Options Chain for ZSCALER INC COM (ZS) - $177.05 as of 4/29/2024 2:42:36 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 73.10 | 76.25 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | -0.02 | 4/29/2024 4:00:06 PM EST | |||
| 110.00 | 67.75 | 71.45 | % | 0 | 0 | 1.17 | 0.99 | 0.00 | -0.02 | 4/29/2024 4:00:06 PM EST | |||
| 115.00 | 63.10 | 66.35 | % | 0 | 0 | 1.06 | 0.99 | 0.00 | -0.03 | 4/29/2024 4:00:06 PM EST | |||
| 120.00 | 58.05 | 61.65 | % | 0 | 0 | 1.02 | 0.98 | 0.00 | -0.05 | 4/29/2024 4:00:06 PM EST | |||
| 125.00 | 53.45 | 56.65 | % | 0 | 0 | 0.93 | 0.97 | 0.00 | -0.06 | 4/29/2024 4:00:06 PM EST | |||
| 130.00 | 48.65 | 51.70 | 50.45 | 0.00 | 0.00% | 0 | 1 | 0.86 | 0.96 | 0.00 | -0.07 | 4/26/2024 | 4/29/2024 4:00:06 PM EST |
| 135.00 | 43.65 | 47.15 | % | 0 | 0 | 0.83 | 0.94 | 0.00 | -0.08 | 4/29/2024 4:00:06 PM EST | |||
| 140.00 | 39.45 | 42.45 | 40.06 | % | 15 | 0 | 0.78 | 0.92 | 0.00 | -0.10 | 4/29/2024 | 4/29/2024 4:00:06 PM EST | |
| 145.00 | 34.75 | 37.35 | 32.57 | 0.00 | 0.00% | 0 | 1 | 0.62 | 0.89 | 0.01 | -0.12 | 4/15/2024 | 4/29/2024 4:00:06 PM EST |
| 150.00 | 30.60 | 33.85 | % | 0 | 0 | 0.61 | 0.86 | 0.01 | -0.13 | 4/29/2024 4:00:06 PM EST | |||
| 155.00 | 26.85 | 30.15 | % | 0 | 0 | 0.57 | 0.82 | 0.01 | -0.15 | 4/29/2024 4:00:06 PM EST | |||
| 160.00 | 23.40 | 26.05 | 22.96 | -0.24 | -1.04% | 17 | 4 | 0.58 | 0.77 | 0.01 | -0.17 | 4/29/2024 | 4/29/2024 4:00:06 PM EST |
| 165.00 | 19.50 | 22.45 | 19.58 | -6.87 | -25.98% | 41 | 0 | 0.60 | 0.72 | 0.01 | -0.18 | 4/29/2024 | 4/29/2024 4:00:06 PM EST |
| 170.00 | 16.60 | 17.90 | 15.85 | +5.45 | +52.41% | 9 | 2 | 0.57 | 0.66 | 0.01 | -0.19 | 4/29/2024 | 4/29/2024 4:00:06 PM EST |
| 175.00 | 13.35 | 14.90 | 14.20 | -0.37 | -2.54% | 7 | 11 | 0.55 | 0.60 | 0.01 | -0.20 | 4/29/2024 | 4/29/2024 4:00:06 PM EST |
| 180.00 | 10.90 | 12.50 | 12.40 | +2.13 | +20.74% | 7 | 73 | 0.56 | 0.53 | 0.01 | -0.20 | 4/29/2024 | 4/29/2024 4:00:06 PM EST |
| 185.00 | 9.50 | 10.25 | 9.60 | +0.60 | +6.67% | 6 | 108 | 0.57 | 0.46 | 0.01 | -0.20 | 4/29/2024 | 4/29/2024 4:00:06 PM EST |
| 190.00 | 7.65 | 8.50 | 7.59 | 0.00 | 0.00% | 0 | 112 | 0.57 | 0.40 | 0.01 | -0.19 | 4/23/2024 | 4/29/2024 4:00:06 PM EST |
| 195.00 | 5.70 | 6.65 | 6.35 | +0.65 | +11.41% | 4 | 45 | 0.56 | 0.34 | 0.01 | -0.18 | 4/29/2024 | 4/29/2024 4:00:06 PM EST |
| 200.00 | 4.70 | 5.40 | 4.68 | +0.13 | +2.86% | 8 | 175 | 0.57 | 0.28 | 0.01 | -0.16 | 4/29/2024 | 4/29/2024 4:00:06 PM EST |
| 205.00 | 2.80 | 4.25 | 3.70 | +0.10 | +2.78% | 14 | 39 | 0.54 | 0.23 | 0.01 | -0.14 | 4/29/2024 | 4/29/2024 4:00:06 PM EST |
| 210.00 | 2.43 | 3.15 | 3.10 | +0.36 | +13.14% | 4 | 21 | 0.54 | 0.19 | 0.01 | -0.13 | 4/29/2024 | 4/29/2024 4:00:06 PM EST |
| 215.00 | 1.57 | 2.49 | 2.35 | +0.12 | +5.39% | 8 | 82 | 0.54 | 0.15 | 0.01 | -0.11 | 4/29/2024 | 4/29/2024 4:00:06 PM EST |
| 220.00 | 1.59 | 2.10 | 1.85 | -0.06 | -3.15% | 5 | 37 | 0.56 | 0.12 | 0.01 | -0.09 | 4/29/2024 | 4/29/2024 4:00:06 PM EST |
| 225.00 | 1.32 | 2.02 | 1.35 | 0.00 | 0.00% | 0 | 4 | 0.59 | 0.09 | 0.01 | -0.08 | 4/23/2024 | 4/29/2024 4:00:06 PM EST |
| 230.00 | 0.85 | 1.23 | 1.23 | +0.20 | +19.42% | 1 | 33 | 0.56 | 0.08 | 0.01 | -0.07 | 4/29/2024 | 4/29/2024 4:00:06 PM EST |
| 235.00 | 0.80 | 1.41 | 0.87 | 0.00 | 0.00% | 0 | 9 | 0.60 | 0.06 | 0.00 | -0.06 | 4/18/2024 | 4/29/2024 4:00:06 PM EST |
| 240.00 | 0.07 | 1.21 | 0.79 | 0.00 | 0.00% | 0 | 31 | 0.59 | 0.05 | 0.00 | -0.05 | 4/23/2024 | 4/29/2024 4:00:06 PM EST |
| 245.00 | 0.22 | 1.82 | % | 0 | 0 | 0.63 | 0.04 | 0.00 | -0.04 | 4/29/2024 4:00:06 PM EST | |||
| 250.00 | 0.15 | 1.68 | 0.50 | 0.00 | 0.00% | 0 | 0 | 0.64 | 0.03 | 0.00 | -0.03 | 4/15/2024 | 4/29/2024 4:00:06 PM EST |
| 255.00 | 0.09 | 1.65 | % | 0 | 0 | 0.65 | 0.02 | 0.00 | -0.03 | 4/29/2024 4:00:06 PM EST | |||
| 260.00 | 0.05 | 1.58 | % | 0 | 0 | 0.66 | 0.02 | 0.00 | -0.02 | 4/29/2024 4:00:06 PM EST | |||
| 265.00 | 0.02 | 1.31 | % | 0 | 0 | 0.65 | 0.02 | 0.00 | -0.02 | 4/29/2024 4:00:06 PM EST | |||
| 270.00 | 0.00 | 1.48 | % | 0 | 0 | 0.88 | 0.01 | 0.00 | -0.01 | 4/29/2024 4:00:06 PM EST | |||
| 275.00 | 0.00 | 1.45 | % | 0 | 0 | 0.91 | 0.01 | 0.00 | -0.01 | 4/29/2024 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 0.70 | 0.25 | 0.00 | 0.00% | 0 | 3 | 1.05 | 0.00 | 0.00 | -0.02 | 4/24/2024 | 4/29/2024 4:00:06 PM EST |
| 110.00 | 0.00 | 1.40 | % | 0 | 0 | 1.12 | -0.01 | 0.00 | -0.02 | 4/29/2024 4:00:06 PM EST | |||
| 115.00 | 0.00 | 1.01 | % | 0 | 0 | 0.96 | -0.01 | 0.00 | -0.03 | 4/29/2024 4:00:06 PM EST | |||
| 120.00 | 0.03 | 1.54 | % | 0 | 0 | 0.75 | -0.02 | 0.00 | -0.05 | 4/29/2024 4:00:06 PM EST | |||
| 125.00 | 0.09 | 1.65 | 0.34 | -0.25 | -42.38% | 1 | 2 | 0.73 | -0.03 | 0.00 | -0.06 | 4/29/2024 | 4/29/2024 4:00:06 PM EST |
| 130.00 | 0.18 | 1.84 | 1.02 | 0.00 | 0.00% | 0 | 10 | 0.70 | -0.04 | 0.00 | -0.07 | 4/22/2024 | 4/29/2024 4:00:06 PM EST |
| 135.00 | 0.56 | 1.94 | 0.69 | -0.21 | -23.34% | 1 | 14 | 0.68 | -0.06 | 0.00 | -0.08 | 4/29/2024 | 4/29/2024 4:00:06 PM EST |
| 140.00 | 0.93 | 1.58 | 1.28 | 0.00 | 0.00% | 0 | 6 | 0.63 | -0.08 | 0.00 | -0.10 | 4/24/2024 | 4/29/2024 4:00:06 PM EST |
| 145.00 | 1.43 | 1.76 | 1.72 | 0.00 | 0.00% | 0 | 72 | 0.60 | -0.11 | 0.01 | -0.12 | 4/26/2024 | 4/29/2024 4:00:06 PM EST |
| 150.00 | 2.02 | 2.55 | 2.21 | 0.00 | 0.00% | 0 | 59 | 0.60 | -0.14 | 0.01 | -0.13 | 4/26/2024 | 4/29/2024 4:00:06 PM EST |
| 155.00 | 2.67 | 3.50 | 2.65 | -0.42 | -13.69% | 3 | 10 | 0.58 | -0.18 | 0.01 | -0.15 | 4/29/2024 | 4/29/2024 4:00:06 PM EST |
| 160.00 | 2.82 | 4.60 | 4.35 | +0.15 | +3.58% | 4 | 26 | 0.58 | -0.23 | 0.01 | -0.17 | 4/29/2024 | 4/29/2024 4:00:06 PM EST |
| 165.00 | 5.40 | 6.00 | 6.00 | -0.30 | -4.77% | 3 | 12 | 0.57 | -0.28 | 0.01 | -0.18 | 4/29/2024 | 4/29/2024 4:00:06 PM EST |
| 170.00 | 7.15 | 7.80 | 7.75 | +0.60 | +8.40% | 6 | 74 | 0.57 | -0.34 | 0.01 | -0.19 | 4/29/2024 | 4/29/2024 4:00:06 PM EST |
| 175.00 | 9.30 | 9.90 | 10.35 | 0.00 | 0.00% | 0 | 70 | 0.57 | -0.40 | 0.01 | -0.20 | 4/26/2024 | 4/29/2024 4:00:06 PM EST |
| 180.00 | 11.65 | 12.35 | 12.28 | -0.49 | -3.84% | 5 | 38 | 0.56 | -0.47 | 0.01 | -0.20 | 4/29/2024 | 4/29/2024 4:00:06 PM EST |
| 185.00 | 14.45 | 16.90 | 16.58 | 0.00 | 0.00% | 0 | 15 | 0.56 | -0.54 | 0.01 | -0.20 | 4/25/2024 | 4/29/2024 4:00:06 PM EST |
| 190.00 | 17.50 | 18.20 | 20.80 | 0.00 | 0.00% | 0 | 5 | 0.55 | -0.60 | 0.01 | -0.19 | 4/25/2024 | 4/29/2024 4:00:06 PM EST |
| 195.00 | 20.85 | 22.50 | 24.70 | 0.00 | 0.00% | 0 | 3 | 0.55 | -0.66 | 0.01 | -0.18 | 4/16/2024 | 4/29/2024 4:00:06 PM EST |
| 200.00 | 23.55 | 26.05 | 29.90 | 0.00 | 0.00% | 0 | 44 | 0.57 | -0.72 | 0.01 | -0.16 | 4/17/2024 | 4/29/2024 4:00:06 PM EST |
| 205.00 | 27.90 | 30.50 | 29.93 | 0.00 | 0.00% | 0 | 1 | 0.57 | -0.77 | 0.01 | -0.14 | 4/26/2024 | 4/29/2024 4:00:06 PM EST |
| 210.00 | 32.30 | 34.80 | 37.22 | 0.00 | 0.00% | 0 | 1 | 0.58 | -0.81 | 0.01 | -0.13 | 4/15/2024 | 4/29/2024 4:00:06 PM EST |
| 215.00 | 35.60 | 38.50 | % | 0 | 0 | 0.57 | -0.85 | 0.01 | -0.11 | 4/29/2024 4:00:06 PM EST | |||
| 220.00 | 40.65 | 43.70 | 43.99 | 0.00 | 0.00% | 0 | 1 | 0.50 | -0.88 | 0.01 | -0.09 | 4/23/2024 | 4/29/2024 4:00:06 PM EST |
| 225.00 | 45.10 | 47.55 | % | 0 | 0 | 0.68 | -0.91 | 0.01 | -0.08 | 4/29/2024 4:00:06 PM EST | |||
| 230.00 | 49.75 | 52.70 | % | 0 | 0 | 0.72 | -0.92 | 0.01 | -0.07 | 4/29/2024 4:00:06 PM EST | |||
| 235.00 | 54.50 | 57.90 | % | 0 | 0 | 0.80 | -0.94 | 0.00 | -0.06 | 4/29/2024 4:00:06 PM EST | |||
| 240.00 | 59.30 | 62.65 | % | 0 | 0 | 0.82 | -0.95 | 0.00 | -0.05 | 4/29/2024 4:00:06 PM EST | |||
| 245.00 | 64.35 | 67.85 | % | 0 | 0 | 0.86 | -0.96 | 0.00 | -0.04 | 4/29/2024 4:00:06 PM EST | |||
| 250.00 | 69.30 | 72.40 | % | 0 | 0 | 0.86 | -0.97 | 0.00 | -0.03 | 4/29/2024 4:00:06 PM EST | |||
| 255.00 | 74.25 | 77.65 | % | 0 | 0 | 0.93 | -0.98 | 0.00 | -0.03 | 4/29/2024 4:00:06 PM EST | |||
| 260.00 | 79.20 | 82.45 | % | 0 | 0 | 0.93 | -0.98 | 0.00 | -0.02 | 4/29/2024 4:00:06 PM EST | |||
| 265.00 | 84.15 | 87.50 | % | 0 | 0 | 0.97 | -0.98 | 0.00 | -0.02 | 4/29/2024 4:00:06 PM EST | |||
| 270.00 | 89.15 | 92.45 | % | 0 | 0 | 1.00 | -0.99 | 0.00 | -0.01 | 4/29/2024 4:00:06 PM EST | |||
| 275.00 | 94.15 | 97.70 | % | 0 | 0 | 1.06 | -0.99 | 0.00 | -0.01 | 4/29/2024 4:00:06 PM EST |