Options Chain for ZSCALER INC COM (ZS) - $207.14 as of 3/31/2025 2:58:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 87.40 | 90.15 | % | 0 | 0 | 3.79 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 115.00 | 82.10 | 85.15 | % | 0 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 120.00 | 77.10 | 80.20 | % | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 125.00 | 72.15 | 75.15 | % | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 130.00 | 67.15 | 70.15 | % | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 135.00 | 62.40 | 65.05 | % | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 140.00 | 57.45 | 60.00 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 145.00 | 52.45 | 55.00 | 63.20 | 0.00 | 0.00% | 0 | 1 | 2.06 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 2:58:52 PM EST |
| 150.00 | 47.45 | 50.05 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 155.00 | 42.80 | 45.20 | 51.41 | 0.00 | 0.00% | 0 | 1 | 1.71 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:52 PM EST |
| 160.00 | 37.85 | 39.65 | 40.45 | % | 1 | 0 | 1.46 | 1.00 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 2:58:52 PM EST | |
| 165.00 | 32.85 | 34.75 | % | 0 | 0 | 1.30 | 0.99 | 0.00 | -0.03 | 3/31/2025 2:58:52 PM EST | |||
| 167.50 | 30.40 | 32.35 | 33.85 | -5.70 | -14.42% | 5 | 1 | 1.34 | 0.99 | 0.00 | -0.03 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 170.00 | 27.85 | 30.05 | % | 0 | 0 | 1.25 | 0.98 | 0.00 | -0.08 | 3/31/2025 2:58:52 PM EST | |||
| 172.50 | 25.40 | 27.80 | % | 0 | 0 | 1.16 | 0.98 | 0.00 | -0.10 | 3/31/2025 2:58:52 PM EST | |||
| 175.00 | 23.10 | 24.95 | % | 0 | 0 | 1.01 | 0.96 | 0.01 | -0.18 | 3/31/2025 2:58:52 PM EST | |||
| 177.50 | 20.95 | 22.50 | % | 0 | 0 | 0.88 | 0.95 | 0.01 | -0.21 | 3/31/2025 2:58:52 PM EST | |||
| 180.00 | 18.45 | 20.05 | 18.75 | -6.52 | -25.81% | 2 | 2 | 0.77 | 0.93 | 0.01 | -0.27 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 182.50 | 16.25 | 17.75 | % | 0 | 0 | 0.65 | 0.90 | 0.01 | -0.32 | 3/31/2025 2:58:52 PM EST | |||
| 185.00 | 13.95 | 15.05 | 18.93 | 0.00 | 0.00% | 0 | 5 | 0.59 | 0.87 | 0.02 | -0.37 | 3/7/2025 | 3/31/2025 2:58:52 PM EST |
| 187.50 | 11.55 | 12.40 | 12.74 | -9.10 | -41.67% | 27 | 5 | 0.65 | 0.82 | 0.02 | -0.43 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 190.00 | 9.90 | 10.85 | 10.15 | -6.15 | -37.73% | 54 | 18 | 0.59 | 0.77 | 0.03 | -0.48 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 192.50 | 8.10 | 8.40 | 8.10 | -14.90 | -64.79% | 24 | 8 | 0.52 | 0.70 | 0.03 | -0.53 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 195.00 | 6.40 | 6.75 | 6.00 | -6.00 | -50.00% | 199 | 23 | 0.55 | 0.62 | 0.03 | -0.56 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 197.50 | 4.95 | 5.25 | 4.80 | -5.90 | -55.14% | 67 | 23 | 0.54 | 0.54 | 0.04 | -0.57 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 200.00 | 3.65 | 3.95 | 3.89 | -4.36 | -52.85% | 123 | 52 | 0.53 | 0.44 | 0.04 | -0.55 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 202.50 | 2.62 | 2.89 | 2.69 | -4.35 | -61.79% | 43 | 75 | 0.52 | 0.35 | 0.04 | -0.51 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 205.00 | 1.79 | 2.09 | 1.99 | -3.61 | -64.47% | 184 | 123 | 0.52 | 0.27 | 0.03 | -0.45 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 207.50 | 1.21 | 1.42 | 1.24 | -3.41 | -73.34% | 153 | 245 | 0.50 | 0.20 | 0.03 | -0.37 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 210.00 | 0.78 | 0.94 | 0.81 | -2.65 | -76.59% | 117 | 434 | 0.51 | 0.14 | 0.02 | -0.29 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 212.50 | 0.30 | 0.59 | 0.49 | -1.91 | -79.59% | 95 | 146 | 0.50 | 0.09 | 0.02 | -0.22 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 215.00 | 0.27 | 0.37 | 0.30 | -1.40 | -82.36% | 79 | 354 | 0.49 | 0.06 | 0.01 | -0.16 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 217.50 | 0.13 | 0.27 | 0.15 | -0.85 | -85.00% | 43 | 201 | 0.49 | 0.04 | 0.01 | -0.12 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 220.00 | 0.05 | 0.27 | 0.11 | -0.45 | -80.36% | 52 | 201 | 0.51 | 0.03 | 0.01 | -0.09 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 222.50 | 0.06 | 0.39 | 0.05 | -0.29 | -85.30% | 69 | 219 | 0.57 | 0.02 | 0.00 | -0.06 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 225.00 | 0.02 | 0.32 | 0.02 | -0.21 | -91.31% | 11 | 278 | 0.54 | 0.01 | 0.00 | -0.05 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 227.50 | 0.00 | 0.42 | 0.14 | 0.00 | 0.00% | 0 | 141 | 0.79 | 0.00 | 0.00 | -0.01 | 3/28/2025 | 3/31/2025 2:58:52 PM EST |
| 230.00 | 0.03 | 0.35 | 0.04 | -0.06 | -60.00% | 34 | 165 | 0.60 | 0.00 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 232.50 | 0.00 | 0.38 | 0.14 | 0.00 | 0.00% | 0 | 39 | 0.89 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:58:52 PM EST |
| 235.00 | 0.00 | 0.37 | 0.28 | 0.00 | 0.00% | 0 | 41 | 0.93 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:58:52 PM EST |
| 237.50 | 0.00 | 0.37 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 240.00 | 0.00 | 0.36 | 1.11 | 0.00 | 0.00% | 0 | 8 | 1.02 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/31/2025 2:58:52 PM EST |
| 245.00 | 0.00 | 0.36 | 0.10 | 0.00 | 0.00% | 0 | 32 | 1.11 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:58:52 PM EST |
| 250.00 | 0.00 | 0.36 | 0.02 | -0.95 | -97.94% | 2 | 4 | 1.19 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 255.00 | 0.00 | 0.26 | 0.10 | 0.00 | 0.00% | 0 | 2 | 1.21 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 2:58:52 PM EST |
| 260.00 | 0.00 | 0.35 | 1.67 | 0.00 | 0.00% | 0 | 2 | 1.35 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 3/31/2025 2:58:52 PM EST |
| 265.00 | 0.00 | 0.22 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 270.00 | 0.00 | 0.35 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 275.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.57 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/31/2025 2:58:52 PM EST |
| 280.00 | 0.00 | 0.35 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 285.00 | 0.00 | 0.35 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 0.10 | % | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 115.00 | 0.00 | 0.23 | % | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 120.00 | 0.00 | 0.36 | 0.10 | 0.00 | 0.00% | 0 | 1 | 2.43 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:58:52 PM EST |
| 125.00 | 0.00 | 0.36 | % | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 130.00 | 0.00 | 0.02 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 135.00 | 0.00 | 0.20 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 140.00 | 0.01 | 0.05 | 0.02 | -0.02 | -50.00% | 28 | 198 | 1.24 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 145.00 | 0.01 | 0.08 | 0.17 | +0.14 | +466.67% | 1 | 1,128 | 1.16 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 150.00 | 0.00 | 0.28 | 0.10 | -0.02 | -16.67% | 10 | 15 | 1.25 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 155.00 | 0.01 | 0.26 | 0.02 | -0.13 | -86.67% | 6 | 63 | 0.94 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 160.00 | 0.02 | 0.45 | 0.06 | 0.00 | 0.00% | 0 | 42 | 0.99 | 0.00 | 0.00 | -0.01 | 3/28/2025 | 3/31/2025 2:58:52 PM EST |
| 165.00 | 0.05 | 0.10 | 0.31 | 0.00 | 0.00% | 0 | 27 | 0.83 | -0.01 | 0.00 | -0.03 | 3/19/2025 | 3/31/2025 2:58:52 PM EST |
| 167.50 | 0.04 | 0.56 | 0.12 | 0.00 | 0.00% | 0 | 2 | 1.02 | -0.01 | 0.00 | -0.03 | 3/28/2025 | 3/31/2025 2:58:52 PM EST |
| 170.00 | 0.10 | 0.51 | 0.10 | -0.02 | -16.67% | 10 | 154 | 0.71 | -0.02 | 0.00 | -0.08 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 172.50 | 0.06 | 0.53 | 0.30 | % | 1 | 0 | 0.83 | -0.02 | 0.00 | -0.10 | 3/31/2025 | 3/31/2025 2:58:52 PM EST | |
| 175.00 | 0.09 | 0.61 | 0.22 | +0.13 | +144.45% | 126 | 47 | 0.67 | -0.04 | 0.01 | -0.18 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 177.50 | 0.25 | 0.54 | 0.80 | 0.00 | 0.00% | 0 | 0 | 0.68 | -0.05 | 0.01 | -0.21 | 3/21/2025 | 3/31/2025 2:58:52 PM EST |
| 180.00 | 0.37 | 0.46 | 0.43 | +0.30 | +230.77% | 89 | 375 | 0.63 | -0.07 | 0.01 | -0.27 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 182.50 | 0.53 | 0.82 | 0.60 | +0.44 | +275.00% | 61 | 2 | 0.61 | -0.10 | 0.01 | -0.32 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 185.00 | 0.76 | 1.01 | 0.86 | +0.49 | +132.44% | 66 | 40 | 0.60 | -0.13 | 0.02 | -0.37 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 187.50 | 1.09 | 1.33 | 1.11 | +0.60 | +117.65% | 95 | 90 | 0.59 | -0.18 | 0.02 | -0.43 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 190.00 | 1.52 | 1.83 | 1.65 | +0.98 | +146.27% | 181 | 92 | 0.57 | -0.23 | 0.03 | -0.48 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 192.50 | 2.12 | 2.43 | 2.17 | +1.28 | +143.82% | 455 | 456 | 0.56 | -0.30 | 0.03 | -0.53 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 195.00 | 2.89 | 3.85 | 3.25 | +1.99 | +157.94% | 98 | 201 | 0.54 | -0.38 | 0.03 | -0.56 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 197.50 | 3.90 | 4.65 | 3.95 | +2.10 | +113.52% | 25 | 157 | 0.54 | -0.46 | 0.04 | -0.57 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 200.00 | 5.10 | 5.65 | 5.05 | +2.71 | +115.82% | 13 | 286 | 0.53 | -0.56 | 0.04 | -0.55 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 202.50 | 6.60 | 7.55 | 5.80 | +2.65 | +84.13% | 1 | 65 | 0.52 | -0.65 | 0.04 | -0.51 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 205.00 | 7.50 | 8.60 | 10.00 | +5.95 | +146.92% | 19 | 159 | 0.53 | -0.73 | 0.03 | -0.45 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 207.50 | 9.70 | 11.15 | 12.65 | +7.22 | +132.97% | 6 | 55 | 0.54 | -0.80 | 0.03 | -0.37 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 210.00 | 11.85 | 13.25 | 15.70 | +9.70 | +161.67% | 55 | 299 | 0.46 | -0.86 | 0.02 | -0.29 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 212.50 | 14.25 | 15.05 | 9.15 | 0.00 | 0.00% | 0 | 43 | 0.57 | -0.91 | 0.02 | -0.22 | 3/28/2025 | 3/31/2025 2:58:52 PM EST |
| 215.00 | 16.05 | 17.30 | 21.97 | +10.50 | +91.55% | 3 | 70 | 0.61 | -0.94 | 0.01 | -0.16 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 217.50 | 18.70 | 19.75 | 19.25 | +6.94 | +56.38% | 1 | 23 | 0.68 | -0.96 | 0.01 | -0.12 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 220.00 | 20.75 | 22.20 | 10.25 | 0.00 | 0.00% | 0 | 9 | 0.80 | -0.97 | 0.01 | -0.09 | 3/26/2025 | 3/31/2025 2:58:52 PM EST |
| 222.50 | 23.25 | 24.65 | 12.95 | 0.00 | 0.00% | 0 | 15 | 0.84 | -0.98 | 0.00 | -0.06 | 3/27/2025 | 3/31/2025 2:58:52 PM EST |
| 225.00 | 25.65 | 27.25 | 11.55 | 0.00 | 0.00% | 0 | 4 | 0.97 | -0.99 | 0.00 | -0.05 | 3/26/2025 | 3/31/2025 2:58:52 PM EST |
| 227.50 | 27.90 | 29.90 | 13.30 | 0.00 | 0.00% | 0 | 1 | 1.00 | -1.00 | 0.00 | -0.01 | 3/26/2025 | 3/31/2025 2:58:52 PM EST |
| 230.00 | 30.30 | 32.40 | 28.28 | 0.00 | 0.00% | 0 | 1 | 1.10 | -1.00 | 0.00 | -0.01 | 3/19/2025 | 3/31/2025 2:58:52 PM EST |
| 232.50 | 32.75 | 34.95 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 235.00 | 35.35 | 37.50 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 237.50 | 37.40 | 40.00 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 240.00 | 40.00 | 42.50 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 245.00 | 45.30 | 47.50 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 250.00 | 50.25 | 52.50 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 255.00 | 55.10 | 57.50 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 260.00 | 60.00 | 62.65 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 265.00 | 65.05 | 67.60 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 270.00 | 69.95 | 72.60 | % | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 275.00 | 75.15 | 77.60 | % | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 280.00 | 80.20 | 82.50 | 80.86 | % | 1 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:52 PM EST | |
| 285.00 | 85.25 | 87.35 | % | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST |