Options Chain for ZSCALER INC COM (ZS) - $178.14 as of 5/6/2024 11:11:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 71.60 | 75.05 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | -0.01 | 5/6/2024 3:59:50 PM EST | |||
| 110.00 | 66.60 | 70.15 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | -0.01 | 5/6/2024 3:59:50 PM EST | |||
| 115.00 | 62.00 | 65.25 | % | 0 | 0 | 1.14 | 0.99 | 0.00 | -0.02 | 5/6/2024 3:59:50 PM EST | |||
| 120.00 | 57.00 | 60.40 | % | 0 | 0 | 1.07 | 0.99 | 0.00 | -0.03 | 5/6/2024 3:59:50 PM EST | |||
| 125.00 | 52.05 | 55.55 | % | 0 | 0 | 1.00 | 0.98 | 0.00 | -0.04 | 5/6/2024 3:59:50 PM EST | |||
| 130.00 | 47.85 | 50.80 | % | 0 | 0 | 0.93 | 0.96 | 0.00 | -0.05 | 5/6/2024 3:59:50 PM EST | |||
| 135.00 | 43.30 | 46.15 | % | 0 | 0 | 0.88 | 0.94 | 0.00 | -0.07 | 5/6/2024 3:59:50 PM EST | |||
| 140.00 | 38.35 | 41.60 | % | 0 | 0 | 0.83 | 0.92 | 0.00 | -0.09 | 5/6/2024 3:59:50 PM EST | |||
| 145.00 | 35.25 | 37.10 | 32.87 | 0.00 | 0.00% | 0 | 3 | 0.69 | 0.89 | 0.01 | -0.11 | 5/2/2024 | 5/6/2024 3:59:50 PM EST |
| 150.00 | 31.00 | 33.65 | % | 0 | 0 | 0.71 | 0.85 | 0.01 | -0.13 | 5/6/2024 3:59:50 PM EST | |||
| 155.00 | 27.05 | 29.75 | % | 0 | 0 | 0.64 | 0.81 | 0.01 | -0.15 | 5/6/2024 3:59:50 PM EST | |||
| 160.00 | 23.45 | 25.60 | 21.30 | 0.00 | 0.00% | 0 | 8 | 0.66 | 0.76 | 0.01 | -0.17 | 5/3/2024 | 5/6/2024 3:59:50 PM EST |
| 165.00 | 20.05 | 21.40 | 18.82 | 0.00 | 0.00% | 0 | 3 | 0.63 | 0.70 | 0.01 | -0.19 | 5/2/2024 | 5/6/2024 3:59:50 PM EST |
| 170.00 | 16.75 | 18.15 | % | 0 | 0 | 0.61 | 0.64 | 0.01 | -0.20 | 5/6/2024 3:59:50 PM EST | |||
| 175.00 | 14.15 | 14.90 | 14.90 | 0.00 | 0.00% | 0 | 40 | 0.61 | 0.58 | 0.01 | -0.20 | 5/3/2024 | 5/6/2024 3:59:50 PM EST |
| 180.00 | 11.90 | 13.35 | 12.50 | 0.00 | 0.00% | 0 | 93 | 0.63 | 0.52 | 0.01 | -0.21 | 5/3/2024 | 5/6/2024 3:59:50 PM EST |
| 185.00 | 9.75 | 11.50 | 10.05 | -0.35 | -3.37% | 3 | 45 | 0.61 | 0.46 | 0.01 | -0.20 | 5/6/2024 | 5/6/2024 3:59:50 PM EST |
| 190.00 | 7.90 | 9.05 | 8.40 | +2.40 | +40.00% | 9 | 33 | 0.62 | 0.40 | 0.01 | -0.19 | 5/6/2024 | 5/6/2024 3:59:50 PM EST |
| 195.00 | 6.30 | 8.50 | 6.16 | +0.91 | +17.34% | 4 | 6 | 0.61 | 0.34 | 0.01 | -0.18 | 5/6/2024 | 5/6/2024 3:59:50 PM EST |
| 200.00 | 5.00 | 6.45 | 5.35 | +1.60 | +42.67% | 11 | 22 | 0.62 | 0.29 | 0.01 | -0.17 | 5/6/2024 | 5/6/2024 3:59:50 PM EST |
| 205.00 | 3.65 | 4.55 | 3.90 | +1.23 | +46.07% | 7 | 4 | 0.59 | 0.24 | 0.01 | -0.15 | 5/6/2024 | 5/6/2024 3:59:50 PM EST |
| 210.00 | 2.83 | 4.75 | 3.75 | +0.56 | +17.56% | 3 | 1 | 0.63 | 0.20 | 0.01 | -0.14 | 5/6/2024 | 5/6/2024 3:59:50 PM EST |
| 215.00 | 2.06 | 3.75 | 3.25 | +1.01 | +45.09% | 1 | 2 | 0.58 | 0.16 | 0.01 | -0.12 | 5/6/2024 | 5/6/2024 3:59:50 PM EST |
| 220.00 | 1.49 | 4.20 | 2.00 | +0.60 | +42.86% | 3 | 2 | 0.59 | 0.13 | 0.01 | -0.10 | 5/6/2024 | 5/6/2024 3:59:50 PM EST |
| 225.00 | 1.25 | 2.23 | 1.40 | 0.00 | 0.00% | 0 | 2 | 0.60 | 0.11 | 0.01 | -0.09 | 5/2/2024 | 5/6/2024 3:59:50 PM EST |
| 230.00 | 1.00 | 2.04 | % | 0 | 0 | 0.61 | 0.08 | 0.00 | -0.07 | 5/6/2024 3:59:50 PM EST | |||
| 235.00 | 0.74 | 2.20 | 0.84 | 0.00 | 0.00% | 0 | 1 | 0.64 | 0.07 | 0.00 | -0.06 | 4/30/2024 | 5/6/2024 3:59:50 PM EST |
| 240.00 | 0.48 | 1.95 | 0.82 | 0.00 | 0.00% | 0 | 1 | 0.58 | 0.05 | 0.00 | -0.05 | 4/25/2024 | 5/6/2024 3:59:50 PM EST |
| 245.00 | 0.60 | 1.39 | % | 0 | 0 | 0.66 | 0.04 | 0.00 | -0.04 | 5/6/2024 3:59:50 PM EST | |||
| 250.00 | 0.16 | 1.88 | 0.80 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.03 | 0.00 | -0.03 | 5/3/2024 | 5/6/2024 3:59:50 PM EST |
| 255.00 | 0.05 | 1.78 | % | 0 | 0 | 0.66 | 0.02 | 0.00 | -0.03 | 5/6/2024 3:59:50 PM EST | |||
| 260.00 | 0.01 | 1.71 | % | 0 | 0 | 0.64 | 0.02 | 0.00 | -0.02 | 5/6/2024 3:59:50 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 | 1.45 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | -0.01 | 5/6/2024 3:59:50 PM EST | |||
| 110.00 | 0.00 | 1.54 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | -0.01 | 5/6/2024 3:59:50 PM EST | |||
| 115.00 | 0.00 | 1.64 | % | 0 | 0 | 1.06 | -0.01 | 0.00 | -0.02 | 5/6/2024 3:59:50 PM EST | |||
| 120.00 | 0.01 | 1.74 | % | 0 | 0 | 0.73 | -0.01 | 0.00 | -0.03 | 5/6/2024 3:59:50 PM EST | |||
| 125.00 | 0.08 | 1.90 | % | 0 | 0 | 0.73 | -0.02 | 0.00 | -0.04 | 5/6/2024 3:59:50 PM EST | |||
| 130.00 | 0.53 | 2.04 | 0.87 | 0.00 | 0.00% | 0 | 8 | 0.75 | -0.04 | 0.00 | -0.05 | 5/2/2024 | 5/6/2024 3:59:50 PM EST |
| 135.00 | 0.52 | 1.69 | 1.25 | 0.00 | 0.00% | 0 | 4 | 0.65 | -0.06 | 0.00 | -0.07 | 5/3/2024 | 5/6/2024 3:59:50 PM EST |
| 140.00 | 1.12 | 2.90 | 1.52 | -0.03 | -1.94% | 2 | 11 | 0.71 | -0.08 | 0.00 | -0.09 | 5/6/2024 | 5/6/2024 3:59:50 PM EST |
| 145.00 | 1.56 | 2.50 | 2.81 | 0.00 | 0.00% | 0 | 7 | 0.63 | -0.11 | 0.01 | -0.11 | 5/2/2024 | 5/6/2024 3:59:50 PM EST |
| 150.00 | 2.41 | 3.25 | 2.70 | 0.00 | 0.00% | 0 | 8 | 0.63 | -0.15 | 0.01 | -0.13 | 5/3/2024 | 5/6/2024 3:59:50 PM EST |
| 155.00 | 3.60 | 4.45 | 4.00 | -0.31 | -7.20% | 3 | 15 | 0.63 | -0.19 | 0.01 | -0.15 | 5/6/2024 | 5/6/2024 3:59:50 PM EST |
| 160.00 | 4.45 | 5.80 | 5.65 | 0.00 | 0.00% | 0 | 9 | 0.61 | -0.24 | 0.01 | -0.17 | 5/3/2024 | 5/6/2024 3:59:50 PM EST |
| 165.00 | 6.15 | 7.35 | 7.40 | 0.00 | 0.00% | 0 | 6 | 0.61 | -0.30 | 0.01 | -0.19 | 5/3/2024 | 5/6/2024 3:59:50 PM EST |
| 170.00 | 7.75 | 9.30 | 9.54 | 0.00 | 0.00% | 0 | 12 | 0.60 | -0.36 | 0.01 | -0.20 | 5/3/2024 | 5/6/2024 3:59:50 PM EST |
| 175.00 | 9.90 | 11.60 | 11.82 | 0.00 | 0.00% | 0 | 16 | 0.60 | -0.42 | 0.01 | -0.20 | 5/2/2024 | 5/6/2024 3:59:50 PM EST |
| 180.00 | 12.25 | 14.15 | 14.72 | 0.00 | 0.00% | 0 | 9 | 0.59 | -0.48 | 0.01 | -0.21 | 5/3/2024 | 5/6/2024 3:59:50 PM EST |
| 185.00 | 15.85 | 17.65 | 16.90 | 0.00 | 0.00% | 0 | 15 | 0.63 | -0.54 | 0.01 | -0.20 | 5/3/2024 | 5/6/2024 3:59:50 PM EST |
| 190.00 | 17.80 | 20.60 | 19.82 | 0.00 | 0.00% | 0 | 6 | 0.58 | -0.60 | 0.01 | -0.19 | 5/3/2024 | 5/6/2024 3:59:50 PM EST |
| 195.00 | 21.85 | 24.70 | 22.90 | 0.00 | 0.00% | 0 | 2 | 0.62 | -0.66 | 0.01 | -0.18 | 4/29/2024 | 5/6/2024 3:59:50 PM EST |
| 200.00 | 26.00 | 27.40 | 28.64 | 0.00 | 0.00% | 0 | 3 | 0.60 | -0.71 | 0.01 | -0.17 | 5/1/2024 | 5/6/2024 3:59:50 PM EST |
| 205.00 | 29.20 | 31.40 | % | 0 | 0 | 0.58 | -0.76 | 0.01 | -0.15 | 5/6/2024 3:59:50 PM EST | |||
| 210.00 | 32.95 | 35.45 | % | 0 | 0 | 0.56 | -0.80 | 0.01 | -0.14 | 5/6/2024 3:59:50 PM EST | |||
| 215.00 | 38.00 | 40.05 | % | 0 | 0 | 0.60 | -0.84 | 0.01 | -0.12 | 5/6/2024 3:59:50 PM EST | |||
| 220.00 | 42.00 | 44.15 | % | 0 | 0 | 0.55 | -0.87 | 0.01 | -0.10 | 5/6/2024 3:59:50 PM EST | |||
| 225.00 | 46.85 | 49.80 | % | 0 | 0 | 0.76 | -0.89 | 0.01 | -0.09 | 5/6/2024 3:59:50 PM EST | |||
| 230.00 | 51.50 | 54.55 | % | 0 | 0 | 0.79 | -0.92 | 0.00 | -0.07 | 5/6/2024 3:59:50 PM EST | |||
| 235.00 | 55.85 | 59.35 | % | 0 | 0 | 0.82 | -0.93 | 0.00 | -0.06 | 5/6/2024 3:59:50 PM EST | |||
| 240.00 | 60.90 | 64.20 | % | 0 | 0 | 0.84 | -0.95 | 0.00 | -0.05 | 5/6/2024 3:59:50 PM EST | |||
| 245.00 | 65.65 | 69.15 | % | 0 | 0 | 0.88 | -0.96 | 0.00 | -0.04 | 5/6/2024 3:59:50 PM EST | |||
| 250.00 | 70.55 | 74.00 | % | 0 | 0 | 0.90 | -0.97 | 0.00 | -0.03 | 5/6/2024 3:59:50 PM EST | |||
| 255.00 | 75.50 | 79.05 | % | 0 | 0 | 0.94 | -0.98 | 0.00 | -0.03 | 5/6/2024 3:59:50 PM EST | |||
| 260.00 | 80.50 | 83.95 | % | 0 | 0 | 0.98 | -0.98 | 0.00 | -0.02 | 5/6/2024 3:59:50 PM EST |