Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

ZSCALER INC. COMMON STOCK (ZS) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
ZS ZSCALER INC. COMMON STOCK   0.330 0.484 193.48 -2.15

 
2024-03-28 - Calls 2024-03-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ZS 4.90 7.45 6.19 0.00 12 15  Q   187.5 ZS 0.05 0.13 0.10 0.00 62 425  Q  
ZS 3.10 4.35 3.75 0.00 230 125  Q   190 ZS 0.27 0.33 0.28 0.00 103 648  Q  
ZS 1.80 1.89 2.03 0.00 275 118  Q   192.5 ZS 0.86 0.95 0.90 0.00 168 460  Q  
ZS 0.60 0.72 0.70 0.00 414 283  Q   195 ZS 2.17 2.32 1.92 0.00 146 536  Q  
ZS 0.21 0.27 0.23 0.00 217 404  Q   197.5 ZS 4.10 5.40 3.90 0.00 58 298  Q  
ZS 0.08 0.12 0.11 0.00 618 846  Q   200 ZS 6.30 6.95 6.41 0.00 75 381  Q  
 
2024-04-05 - Calls 2024-04-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ZS 7.50 7.85 7.87 9.27 0 1  W   187.5 ZS 1.43 1.52 1.39 2.81 63 94  W  
ZS 5.80 5.95 6.00 7.68 12 37  W   190 ZS 2.17 2.27 2.13 3.72 124 187  W  
ZS 4.30 4.45 4.50 6.28 45 49  W   192.5 ZS 3.15 3.30 2.94 4.81 270 53  W  
ZS 3.10 3.25 3.25 5.05 125 132  W   195 ZS 4.45 4.60 4.24 6.07 13 405  W  
ZS 2.19 2.28 2.29 4.00 126 100  W   197.5 ZS 6.00 6.20 5.75 7.51 56 23  W  
ZS 1.53 1.63 1.64 3.12 236 358  W   200 ZS 7.75 8.10 7.40 9.13 36 326  W  
 
2024-04-12 - Calls 2024-04-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ZS 8.00 9.45 9.80 11.87 1 1  W   187.5 ZS 2.69 2.86 2.72 4.21 5 12  W  
ZS 7.40 7.70 8.38 10.35 15 119  W   190 ZS 3.60 3.95 3.65 5.16 2 100  W  
ZS 6.05 6.65 6.20 8.95 30 4  W   192.5 ZS 4.65 5.15 4.80 6.25 12 20  W  
ZS 4.80 5.00 5.00 7.68 16 92  W   195 ZS 5.90 6.20 5.95 7.46 8 210  W  
ZS 3.80 4.15 4.00 6.55 55 42  W   197.5 ZS 7.35 7.80 7.54 8.80 17 6  W  
ZS 2.83 3.15 3.30 5.53 19 164  W   200 ZS 8.65 11.00 9.10 10.26 9 59  W  
 
2024-04-19 - Calls 2024-04-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ZS 10.35 10.50 10.25 14.53 2 62  S   187.5 ZS 3.80 3.90 3.65 4.96 22 55  S  
ZS 8.80 9.00 9.15 13.01 19 177  S   190 ZS 4.75 4.90 4.80 5.88 65 420  S  
ZS 7.40 7.60 8.15 11.59 23 89  S   192.5 ZS 5.85 6.00 5.65 6.91 4 268  S  
ZS 6.20 6.35 6.35 10.27 39 280  S   195 ZS 7.10 7.30 7.05 8.05 45 1040  S  
ZS 5.10 5.25 5.25 9.06 29 83  S   197.5 ZS 8.55 8.75 8.25 9.29 7 99  S  
ZS 4.20 4.35 4.47 7.95 87 705  S   200 ZS 10.15 10.30 10.30 10.64 30 1418  S  
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ZS 9.10 11.15 11.29 15.87 0 134  W   190 ZS 5.80 7.70 5.91 6.11 1 42  W  
ZS 7.00 7.70 7.90 13.04 16 21  W   195 ZS 8.15 8.45 8.30 8.11 2 120  W  
ZS 5.20 5.60 5.70 10.57 23 32  W   200 ZS 11.10 11.40 10.78 10.48 0 21  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ZS 11.40 11.75 0.00 19.05 0 0  W   190 ZS 6.95 7.20 6.50 5.97 1 1  W  
ZS 8.35 9.20 9.55 16.12 3 31  W   195 ZS 9.30 10.20 8.70 7.78 1 8  W  
ZS 6.15 8.95 7.02 13.50 18 2  W   200 ZS 12.20 12.55 12.30 9.91 10 8  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ZS 13.60 13.85 13.85 26.55 29 307  S   190 ZS 8.80 8.95 8.81 4.99 8 1412  S  
ZS 11.05 11.30 11.33 23.43 15 517  S   195 ZS 11.25 11.40 11.20 6.39 6 446  S  
ZS 8.90 9.10 9.05 20.54 49 1062  S   200 ZS 14.05 14.25 14.15 8.03 1 853  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.