Cboe Global Markets

ZS - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Zscaler Inc (zs)

2025-04-11 15:59:59 ET (Delayed)
Bid: 
197.01
Ask: 
198
Vol: 
2,314,033
Last: 
198
Change: 
+2.72 (+1.3732%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 April
 
Options Chain
Total Records: 12
Calls
(EXPR: Thu Apr 17 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ZS 192.500
9.15
+0.725
8.75
10.3
4
0.64
0.6467
0.0221
85
ZS 195.000
8.75
+1.7
7
8.6
30
0.66
0.5909
0.0238
545
ZS 197.500
7.25
+1.425
6.35
7.15
112
0.64
0.53
0.0252
138
ZS 200.000
5.4
+0.7
5
5.7
142
0.62
0.465
0.0261
552
ZS 202.500
3.57
-0.105
3.65
4.5
34
0.59
0.3972
0.0262
109
ZS 205.000
3.01
+0.165
2.55
3.25
125
0.55
0.3285
0.0255
137
Thu Apr 17 2025
Strike
ZS 192.500
ZS 195.000
ZS 197.500
ZS 200.000
ZS 202.500
ZS 205.000
Puts
(EXPR: Thu Apr 17 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ZS 192.500
4.24
-4.31
4.05
4.6
43
0.68
-0.3538
0.0221
113
ZS 195.000
5.09
-4.61
5
5.25
73
0.65
-0.4098
0.0239
429
ZS 197.500
6.85
-4.05
5.7
6.3
3
0.62
-0.471
0.0253
138
ZS 200.000
7.15
-5.475
6.75
7.45
150
0.6
-0.5363
0.0262
807
ZS 202.500
13.1
+0
7.95
8.8
0
0.57
-0.6045
0.0263
204
ZS 205.000
15.42
-0.13
8.65
10.05
1
0.5
-0.6736
0.0256
162
Calls
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ZS 192.500
11.1
+0.7
11.4
12.4
2
0.57
0.6236
0.0168
13
ZS 195.000
9.6
+0.575
10.2
11.1
4
0.58
0.581
0.0177
18
ZS 197.500
8.68
+1.03
8.8
9.65
11
0.57
0.536
0.0184
6
ZS 200.000
7.67
+1.045
7.4
8.15
8
0.55
0.4889
0.0189
61
ZS 202.500
6.05
+0.6
5.55
7.2
3
0.53
0.4402
0.0192
3
ZS 205.000
5
+0.525
4.65
5.4
21
0.5
0.3905
0.0191
163
Fri Apr 25 2025
Strike
ZS 192.500
ZS 195.000
ZS 197.500
ZS 200.000
ZS 202.500
ZS 205.000
Puts
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ZS 192.500
7.18
-3.395
5.9
7.45
4
0.61
-0.3777
0.0168
23
ZS 195.000
7.58
-4.37
6.85
9.05
11
0.56
-0.4205
0.0177
39
ZS 197.500
8.65
-4.15
8
8.4
1
0.55
-0.4658
0.0185
2
ZS 200.000
14.2
+0.15
8.85
10.75
2
0.54
-0.5132
0.019
151
ZS 202.500
0
+0
10.05
11.15
0
0.53
-0.5622
0.0193
0
ZS 205.000
12.35
-4.25
11.4
12.5
2
0.52
-0.6123
0.0193
47
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.