Options Chain for ZSCALER INC COM (ZS) - $176.37 as of 5/2/2024 8:54:39 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 129.80 | 133.45 | 167.67 | 0.00 | 0.00% | 0 | 24 | 1.86 | 1.00 | 0.00 | -0.01 | 2/21/2024 | 5/2/2024 3:59:48 PM EST |
| 50.00 | 124.75 | 128.50 | 185.30 | 0.00 | 0.00% | 0 | 35 | 1.72 | 1.00 | 0.00 | -0.01 | 2/5/2024 | 5/2/2024 3:59:48 PM EST |
| 55.00 | 119.80 | 123.50 | % | 0 | 21 | 1.59 | 1.00 | 0.00 | -0.01 | 5/2/2024 3:59:48 PM EST | |||
| 60.00 | 114.95 | 118.55 | % | 0 | 56 | 1.48 | 1.00 | 0.00 | -0.01 | 5/2/2024 3:59:48 PM EST | |||
| 65.00 | 110.00 | 113.70 | % | 0 | 5 | 1.40 | 1.00 | 0.00 | -0.01 | 5/2/2024 3:59:48 PM EST | |||
| 70.00 | 105.05 | 108.75 | % | 0 | 54 | 1.30 | 1.00 | 0.00 | -0.01 | 5/2/2024 3:59:48 PM EST | |||
| 75.00 | 100.85 | 103.90 | % | 0 | 20 | 1.22 | 1.00 | 0.00 | -0.01 | 5/2/2024 3:59:48 PM EST | |||
| 80.00 | 95.25 | 98.95 | % | 0 | 45 | 1.14 | 1.00 | 0.00 | -0.01 | 5/2/2024 3:59:48 PM EST | |||
| 85.00 | 90.30 | 94.10 | % | 0 | 7 | 1.07 | 1.00 | 0.00 | -0.01 | 5/2/2024 3:59:48 PM EST | |||
| 90.00 | 85.50 | 89.10 | % | 0 | 14 | 0.99 | 1.00 | 0.00 | -0.02 | 5/2/2024 3:59:48 PM EST | |||
| 95.00 | 80.60 | 84.30 | % | 0 | 42 | 0.94 | 1.00 | 0.00 | -0.02 | 5/2/2024 3:59:48 PM EST | |||
| 100.00 | 75.75 | 79.50 | 82.55 | 0.00 | 0.00% | 0 | 16 | 0.89 | 0.99 | 0.00 | -0.02 | 4/15/2024 | 5/2/2024 3:59:48 PM EST |
| 105.00 | 70.95 | 74.65 | 140.15 | 0.00 | 0.00% | 0 | 18 | 0.84 | 0.99 | 0.00 | -0.03 | 2/26/2024 | 5/2/2024 3:59:48 PM EST |
| 110.00 | 66.20 | 69.95 | 122.13 | 0.00 | 0.00% | 0 | 197 | 0.80 | 0.98 | 0.00 | -0.03 | 2/5/2024 | 5/2/2024 3:59:48 PM EST |
| 115.00 | 62.05 | 65.10 | 117.43 | 0.00 | 0.00% | 0 | 28 | 0.75 | 0.97 | 0.00 | -0.04 | 2/5/2024 | 5/2/2024 3:59:48 PM EST |
| 120.00 | 58.05 | 60.40 | 52.76 | 0.00 | 0.00% | 0 | 183 | 0.71 | 0.96 | 0.00 | -0.04 | 4/19/2024 | 5/2/2024 3:59:48 PM EST |
| 125.00 | 53.45 | 55.80 | 47.60 | 0.00 | 0.00% | 0 | 30 | 0.57 | 0.94 | 0.00 | -0.05 | 4/19/2024 | 5/2/2024 3:59:48 PM EST |
| 130.00 | 48.95 | 51.30 | 50.90 | 0.00 | 0.00% | 0 | 106 | 0.52 | 0.92 | 0.00 | -0.06 | 4/26/2024 | 5/2/2024 3:59:48 PM EST |
| 135.00 | 44.20 | 46.60 | 39.95 | 0.00 | 0.00% | 0 | 96 | 0.53 | 0.90 | 0.00 | -0.07 | 4/19/2024 | 5/2/2024 3:59:48 PM EST |
| 140.00 | 40.60 | 41.50 | 42.40 | 0.00 | 0.00% | 0 | 136 | 0.51 | 0.87 | 0.00 | -0.08 | 4/26/2024 | 5/2/2024 3:59:48 PM EST |
| 145.00 | 35.70 | 38.05 | 61.30 | 0.00 | 0.00% | 0 | 77 | 0.51 | 0.84 | 0.01 | -0.08 | 3/8/2024 | 5/2/2024 3:59:48 PM EST |
| 150.00 | 32.95 | 33.50 | 34.15 | 0.00 | 0.00% | 0 | 82 | 0.51 | 0.80 | 0.01 | -0.09 | 4/23/2024 | 5/2/2024 3:59:48 PM EST |
| 155.00 | 29.35 | 30.90 | 31.40 | 0.00 | 0.00% | 0 | 38 | 0.51 | 0.76 | 0.01 | -0.10 | 4/29/2024 | 5/2/2024 3:59:48 PM EST |
| 160.00 | 25.90 | 26.40 | 25.90 | 0.00 | 0.00% | 0 | 30 | 0.50 | 0.72 | 0.01 | -0.10 | 4/16/2024 | 5/2/2024 3:59:48 PM EST |
| 165.00 | 22.75 | 24.30 | 20.50 | 0.00 | 0.00% | 0 | 87 | 0.50 | 0.67 | 0.01 | -0.11 | 4/23/2024 | 5/2/2024 3:59:48 PM EST |
| 170.00 | 20.00 | 20.50 | 17.50 | 0.00 | 0.00% | 0 | 111 | 0.50 | 0.63 | 0.01 | -0.11 | 5/1/2024 | 5/2/2024 3:59:48 PM EST |
| 175.00 | 17.40 | 17.60 | 16.75 | +1.35 | +8.77% | 3 | 418 | 0.49 | 0.58 | 0.01 | -0.11 | 5/2/2024 | 5/2/2024 3:59:48 PM EST |
| 180.00 | 15.00 | 15.20 | 14.65 | +1.55 | +11.84% | 27 | 546 | 0.49 | 0.53 | 0.01 | -0.11 | 5/2/2024 | 5/2/2024 3:59:48 PM EST |
| 185.00 | 12.90 | 13.05 | 12.45 | 0.00 | 0.00% | 0 | 432 | 0.49 | 0.48 | 0.01 | -0.11 | 4/30/2024 | 5/2/2024 3:59:48 PM EST |
| 190.00 | 10.95 | 11.30 | 10.72 | +0.67 | +6.67% | 8 | 236 | 0.48 | 0.43 | 0.01 | -0.11 | 5/2/2024 | 5/2/2024 3:59:48 PM EST |
| 195.00 | 9.25 | 10.40 | 8.85 | +1.00 | +12.74% | 12 | 119 | 0.48 | 0.38 | 0.01 | -0.10 | 5/2/2024 | 5/2/2024 3:59:48 PM EST |
| 200.00 | 7.80 | 8.95 | 7.45 | -0.21 | -2.75% | 17 | 452 | 0.48 | 0.34 | 0.01 | -0.10 | 5/2/2024 | 5/2/2024 3:59:48 PM EST |
| 210.00 | 5.50 | 5.75 | 5.40 | +0.35 | +6.94% | 7 | 1,210 | 0.48 | 0.26 | 0.01 | -0.09 | 5/2/2024 | 5/2/2024 3:59:48 PM EST |
| 220.00 | 3.85 | 4.05 | 3.60 | +0.05 | +1.41% | 5 | 343 | 0.48 | 0.20 | 0.01 | -0.07 | 5/2/2024 | 5/2/2024 3:59:48 PM EST |
| 230.00 | 2.64 | 2.82 | 2.29 | 0.00 | 0.00% | 0 | 259 | 0.48 | 0.15 | 0.01 | -0.06 | 5/1/2024 | 5/2/2024 3:59:48 PM EST |
| 240.00 | 1.81 | 1.96 | 1.79 | +0.08 | +4.68% | 1 | 205 | 0.48 | 0.11 | 0.00 | -0.05 | 5/2/2024 | 5/2/2024 3:59:48 PM EST |
| 250.00 | 1.23 | 1.39 | 1.20 | +0.06 | +5.27% | 2 | 223 | 0.49 | 0.08 | 0.00 | -0.04 | 5/2/2024 | 5/2/2024 3:59:48 PM EST |
| 260.00 | 0.83 | 0.96 | 0.87 | +0.12 | +16.00% | 1 | 198 | 0.49 | 0.06 | 0.00 | -0.03 | 5/2/2024 | 5/2/2024 3:59:48 PM EST |
| 270.00 | 0.36 | 0.83 | 0.53 | 0.00 | 0.00% | 0 | 122 | 0.48 | 0.04 | 0.00 | -0.02 | 4/25/2024 | 5/2/2024 3:59:48 PM EST |
| 280.00 | 0.16 | 0.64 | 0.40 | 0.00 | 0.00% | 0 | 192 | 0.48 | 0.03 | 0.00 | -0.02 | 4/30/2024 | 5/2/2024 3:59:48 PM EST |
| 290.00 | 0.09 | 0.53 | 0.09 | 0.00 | 0.00% | 0 | 261 | 0.48 | 0.02 | 0.00 | -0.01 | 4/30/2024 | 5/2/2024 3:59:48 PM EST |
| 300.00 | 0.05 | 0.50 | 0.32 | +0.05 | +18.52% | 1 | 245 | 0.50 | 0.01 | 0.00 | -0.01 | 5/2/2024 | 5/2/2024 3:59:48 PM EST |
| 310.00 | 0.02 | 0.40 | 0.45 | 0.00 | 0.00% | 0 | 19 | 0.49 | 0.01 | 0.00 | -0.01 | 4/9/2024 | 5/2/2024 3:59:48 PM EST |
| 320.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 51 | 0.66 | 0.01 | 0.00 | 0.00 | 4/30/2024 | 5/2/2024 3:59:48 PM EST |
| 330.00 | 0.00 | 0.73 | 0.22 | 0.00 | 0.00% | 0 | 35 | 0.68 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 5/2/2024 3:59:48 PM EST |
| 340.00 | 0.02 | 0.67 | 0.51 | 0.00 | 0.00% | 0 | 41 | 0.59 | 0.00 | 0.00 | 0.00 | 3/19/2024 | 5/2/2024 3:59:48 PM EST |
| 350.00 | 0.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 14 | 0.69 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 5/2/2024 3:59:48 PM EST |
| 360.00 | 0.00 | 0.50 | 1.25 | 0.00 | 0.00% | 0 | 26 | 0.72 | 0.00 | 0.00 | 0.00 | 3/4/2024 | 5/2/2024 3:59:48 PM EST |
| 370.00 | 0.00 | 0.31 | 0.10 | 0.00 | 0.00% | 0 | 148 | 0.69 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 5/2/2024 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.56 | 0.04 | 0.00 | 0.00% | 0 | 36 | 1.52 | 0.00 | 0.00 | -0.01 | 3/4/2024 | 5/2/2024 3:59:48 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 43 | 1.11 | 0.00 | 0.00 | -0.01 | 4/23/2024 | 5/2/2024 3:59:48 PM EST |
| 55.00 | 0.00 | 0.57 | % | 0 | 62 | 1.31 | 0.00 | 0.00 | -0.01 | 5/2/2024 3:59:48 PM EST | |||
| 60.00 | 0.00 | 0.57 | % | 0 | 23 | 1.22 | 0.00 | 0.00 | -0.01 | 5/2/2024 3:59:48 PM EST | |||
| 65.00 | 0.00 | 0.58 | 0.04 | 0.00 | 0.00% | 0 | 7 | 1.14 | 0.00 | 0.00 | -0.01 | 2/6/2024 | 5/2/2024 3:59:48 PM EST |
| 70.00 | 0.00 | 0.60 | % | 0 | 18 | 1.07 | 0.00 | 0.00 | -0.01 | 5/2/2024 3:59:48 PM EST | |||
| 75.00 | 0.01 | 0.62 | % | 0 | 440 | 0.81 | 0.00 | 0.00 | -0.01 | 5/2/2024 3:59:48 PM EST | |||
| 80.00 | 0.01 | 0.70 | 0.30 | 0.00 | 0.00% | 0 | 385 | 0.77 | 0.00 | 0.00 | -0.01 | 4/16/2024 | 5/2/2024 3:59:48 PM EST |
| 85.00 | 0.06 | 0.74 | 0.15 | 0.00 | 0.00% | 0 | 533 | 0.77 | 0.00 | 0.00 | -0.01 | 3/19/2024 | 5/2/2024 3:59:48 PM EST |
| 90.00 | 0.05 | 0.47 | 0.26 | 0.00 | 0.00% | 0 | 105 | 0.67 | 0.00 | 0.00 | -0.02 | 4/19/2024 | 5/2/2024 3:59:48 PM EST |
| 95.00 | 0.08 | 0.53 | % | 0 | 13 | 0.65 | 0.00 | 0.00 | -0.02 | 5/2/2024 3:59:48 PM EST | |||
| 100.00 | 0.12 | 0.63 | 0.33 | 0.00 | 0.00% | 0 | 228 | 0.62 | -0.01 | 0.00 | -0.02 | 3/18/2024 | 5/2/2024 3:59:48 PM EST |
| 105.00 | 0.25 | 0.76 | 0.43 | 0.00 | 0.00% | 0 | 51 | 0.62 | -0.01 | 0.00 | -0.03 | 1/25/2024 | 5/2/2024 3:59:48 PM EST |
| 110.00 | 0.30 | 0.92 | 0.71 | 0.00 | 0.00% | 0 | 158 | 0.59 | -0.02 | 0.00 | -0.03 | 5/1/2024 | 5/2/2024 3:59:48 PM EST |
| 115.00 | 0.63 | 1.13 | 1.01 | 0.00 | 0.00% | 0 | 299 | 0.59 | -0.03 | 0.00 | -0.04 | 5/1/2024 | 5/2/2024 3:59:48 PM EST |
| 120.00 | 0.91 | 1.24 | 1.05 | 0.00 | 0.00% | 0 | 141 | 0.57 | -0.04 | 0.00 | -0.04 | 4/24/2024 | 5/2/2024 3:59:48 PM EST |
| 125.00 | 1.33 | 1.53 | 1.44 | 0.00 | 0.00% | 0 | 810 | 0.56 | -0.06 | 0.00 | -0.05 | 4/23/2024 | 5/2/2024 3:59:48 PM EST |
| 130.00 | 1.80 | 2.01 | 2.77 | 0.00 | 0.00% | 0 | 56 | 0.55 | -0.08 | 0.00 | -0.06 | 4/19/2024 | 5/2/2024 3:59:48 PM EST |
| 135.00 | 2.40 | 2.63 | 2.51 | +0.19 | +8.19% | 1 | 112 | 0.54 | -0.10 | 0.00 | -0.07 | 5/2/2024 | 5/2/2024 3:59:48 PM EST |
| 140.00 | 3.10 | 3.30 | 2.85 | 0.00 | 0.00% | 0 | 432 | 0.53 | -0.13 | 0.00 | -0.08 | 4/29/2024 | 5/2/2024 3:59:48 PM EST |
| 145.00 | 4.00 | 4.25 | 4.85 | 0.00 | 0.00% | 0 | 218 | 0.52 | -0.16 | 0.01 | -0.08 | 5/1/2024 | 5/2/2024 3:59:48 PM EST |
| 150.00 | 5.05 | 5.35 | 5.30 | -0.13 | -2.40% | 11 | 294 | 0.51 | -0.20 | 0.01 | -0.09 | 5/2/2024 | 5/2/2024 3:59:48 PM EST |
| 155.00 | 6.40 | 6.70 | 6.70 | -0.40 | -5.64% | 7 | 230 | 0.51 | -0.24 | 0.01 | -0.10 | 5/2/2024 | 5/2/2024 3:59:48 PM EST |
| 160.00 | 7.95 | 8.25 | 8.50 | -0.65 | -7.11% | 5 | 384 | 0.50 | -0.28 | 0.01 | -0.10 | 5/2/2024 | 5/2/2024 3:59:48 PM EST |
| 165.00 | 9.75 | 10.10 | 11.30 | +0.35 | +3.20% | 1 | 719 | 0.50 | -0.33 | 0.01 | -0.11 | 5/2/2024 | 5/2/2024 3:59:48 PM EST |
| 170.00 | 11.90 | 12.20 | 13.55 | -0.50 | -3.56% | 1 | 467 | 0.49 | -0.37 | 0.01 | -0.11 | 5/2/2024 | 5/2/2024 3:59:48 PM EST |
| 175.00 | 14.20 | 14.45 | 14.50 | -1.30 | -8.23% | 27 | 390 | 0.49 | -0.42 | 0.01 | -0.11 | 5/2/2024 | 5/2/2024 3:59:48 PM EST |
| 180.00 | 16.85 | 17.15 | 18.52 | +1.77 | +10.57% | 1 | 639 | 0.49 | -0.47 | 0.01 | -0.11 | 5/2/2024 | 5/2/2024 3:59:48 PM EST |
| 185.00 | 19.65 | 20.00 | 18.95 | 0.00 | 0.00% | 0 | 298 | 0.48 | -0.52 | 0.01 | -0.11 | 4/29/2024 | 5/2/2024 3:59:48 PM EST |
| 190.00 | 22.70 | 24.30 | 23.42 | +1.61 | +7.39% | 1 | 279 | 0.48 | -0.57 | 0.01 | -0.11 | 5/2/2024 | 5/2/2024 3:59:48 PM EST |
| 195.00 | 25.05 | 26.55 | 24.90 | 0.00 | 0.00% | 0 | 121 | 0.48 | -0.62 | 0.01 | -0.10 | 4/24/2024 | 5/2/2024 3:59:48 PM EST |
| 200.00 | 29.25 | 30.20 | 30.85 | +1.35 | +4.58% | 2 | 183 | 0.47 | -0.66 | 0.01 | -0.10 | 5/2/2024 | 5/2/2024 3:59:48 PM EST |
| 210.00 | 36.25 | 39.55 | 40.75 | 0.00 | 0.00% | 0 | 413 | 0.48 | -0.74 | 0.01 | -0.09 | 4/22/2024 | 5/2/2024 3:59:48 PM EST |
| 220.00 | 44.20 | 46.55 | 47.05 | 0.00 | 0.00% | 0 | 282 | 0.48 | -0.80 | 0.01 | -0.07 | 5/1/2024 | 5/2/2024 3:59:48 PM EST |
| 230.00 | 54.00 | 56.30 | 62.04 | 0.00 | 0.00% | 0 | 273 | 0.49 | -0.85 | 0.01 | -0.06 | 4/19/2024 | 5/2/2024 3:59:48 PM EST |
| 240.00 | 62.85 | 66.10 | 71.67 | 0.00 | 0.00% | 0 | 94 | 0.51 | -0.89 | 0.00 | -0.05 | 4/19/2024 | 5/2/2024 3:59:48 PM EST |
| 250.00 | 72.20 | 75.90 | 76.30 | 0.00 | 0.00% | 0 | 1 | 0.64 | -0.92 | 0.00 | -0.04 | 4/17/2024 | 5/2/2024 3:59:48 PM EST |
| 260.00 | 82.00 | 85.70 | 86.70 | 0.00 | 0.00% | 0 | 0 | 0.68 | -0.94 | 0.00 | -0.03 | 4/17/2024 | 5/2/2024 3:59:48 PM EST |
| 270.00 | 91.95 | 95.75 | 43.80 | 0.00 | 0.00% | 0 | 0 | 0.73 | -0.96 | 0.00 | -0.02 | 2/29/2024 | 5/2/2024 3:59:48 PM EST |
| 280.00 | 102.05 | 105.75 | 52.85 | 0.00 | 0.00% | 0 | 0 | 0.77 | -0.97 | 0.00 | -0.02 | 2/28/2024 | 5/2/2024 3:59:48 PM EST |
| 290.00 | 111.95 | 115.70 | 58.60 | 0.00 | 0.00% | 0 | 0 | 0.80 | -0.98 | 0.00 | -0.01 | 2/26/2024 | 5/2/2024 3:59:48 PM EST |
| 300.00 | 122.00 | 125.70 | % | 0 | 0 | 0.84 | -0.99 | 0.00 | -0.01 | 5/2/2024 3:59:48 PM EST | |||
| 310.00 | 131.90 | 135.15 | % | 0 | 0 | 0.84 | -0.99 | 0.00 | -0.01 | 5/2/2024 3:59:48 PM EST | |||
| 320.00 | 142.05 | 145.70 | 81.00 | 0.00 | 0.00% | 0 | 0 | 0.94 | -0.99 | 0.00 | 0.00 | 2/2/2024 | 5/2/2024 3:59:48 PM EST |
| 330.00 | 151.90 | 155.75 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 5/2/2024 3:59:48 PM EST | |||
| 340.00 | 161.85 | 165.05 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/2/2024 3:59:48 PM EST | |||
| 350.00 | 171.85 | 175.70 | 142.60 | 0.00 | 0.00% | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 2/21/2024 | 5/2/2024 3:59:48 PM EST |
| 360.00 | 181.85 | 185.65 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/2/2024 3:59:48 PM EST | |||
| 370.00 | 191.85 | 195.70 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 5/2/2024 3:59:48 PM EST |