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)

2025-06-06 15:59:59 ET (Delayed)
Bid: 
303.1
Ask: 
304.45
Vol: 
3,016,227
Last: 
303.21
Change: 
+2.15 (+0.7095%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 18
Calls
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ZS 297.500
7.8
+0
7.6
9.8
0
0.32
0.6821
0.0277
7
ZS 300.000
6.75
-0.2
6.5
7
142
0.3
0.6099
0.0301
542
ZS 302.500
5.42
-0.255
5.25
5.6
30
0.3
0.5333
0.0314
30
ZS 305.000
4.22
-0.43
3.95
4.5
182
0.3
0.4549
0.0314
575
ZS 307.500
3.2
-0.45
3.1
3.5
276
0.31
0.3784
0.0301
16
ZS 310.000
2.55
-0.215
2.23
2.65
310
0.3
0.3078
0.0278
516
Fri Jun 13 2025
Strike
ZS 297.500
ZS 300.000
ZS 302.500
ZS 305.000
ZS 307.500
ZS 310.000
Puts
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ZS 297.500
2.87
-1.555
2.13
2.97
43
0.3
-0.3204
0.028
28
ZS 300.000
3.55
-2.025
3.4
3.7
178
0.3
-0.3934
0.0304
171
ZS 302.500
5
-1.75
4.4
4.95
66
0.3
-0.4708
0.0317
40
ZS 305.000
6.13
-2.045
5.45
6.25
279
0.29
-0.5504
0.0317
68
ZS 307.500
6.16
-3.565
6.7
8.35
40
0.31
-0.6274
0.0305
8
ZS 310.000
8.5
-2.95
9.1
9.85
66
0.32
-0.6989
0.0281
23
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ZS 295.000
11.99
+0.14
11.7
12.5
66
0.3
0.6927
0.0192
329
ZS 297.500
12.3
+1.975
10.15
10.7
2
0.3
0.643
0.0206
6
ZS 300.000
8.97
+0.095
8.85
9.15
70
0.3
0.5899
0.0216
635
ZS 305.000
6.35
-0.05
6.25
6.45
832
0.3
0.4793
0.0224
717
ZS 310.000
4.2
-0.25
4.1
4.45
309
0.29
0.3709
0.0213
1102
ZS 315.000
2.82
-0.28
2.68
3.1
24
0.3
0.2744
0.0187
243
Fri Jun 20 2025
Strike
ZS 295.000
ZS 297.500
ZS 300.000
ZS 305.000
ZS 310.000
ZS 315.000
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ZS 295.000
3.78
-1.445
3.6
3.8
15
0.31
-0.3099
0.0194
184
ZS 297.500
4.1
-2.075
4.4
4.65
13
0.3
-0.3601
0.0208
10
ZS 300.000
5.45
-1.85
5.4
5.65
186
0.3
-0.4136
0.0219
91
ZS 305.000
7.73
-1.995
7.75
8.1
192
0.3
-0.5255
0.0227
7
ZS 310.000
11.2
-1.6
10.6
11.5
183
0.3
-0.6356
0.0217
21
ZS 315.000
16
+0
14.2
14.85
0
0.3
-0.734
0.0191
2
Calls
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ZS 290.000
19.46
+2.16
17.15
18.55
12
0.33
0.7381
0.0139
319
ZS 295.000
15.9
+2.525
13.5
14.95
8
0.32
0.664
0.0158
409
ZS 300.000
11
+0.15
10.65
11.3
6
0.31
0.581
0.0172
307
ZS 305.000
8.39
-0.01
8
8.6
38
0.31
0.4938
0.0177
65
ZS 310.000
6.03
-0.345
5.9
6.45
14
0.31
0.4064
0.0174
141
ZS 315.000
5.4
+0.85
4.3
5.45
4
0.32
0.3246
0.0161
119
Fri Jun 27 2025
Strike
ZS 290.000
ZS 295.000
ZS 300.000
ZS 305.000
ZS 310.000
ZS 315.000
Puts
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ZS 290.000
3.71
-1.365
3.25
3.95
14
0.31
-0.2642
0.014
58
ZS 295.000
4.88
-2.095
5.2
5.5
1
0.32
-0.3392
0.016
73
ZS 300.000
7.57
-1.455
6.85
7.75
4
0.31
-0.4229
0.0174
50
ZS 305.000
8.33
-3.67
9.35
9.85
2
0.31
-0.5115
0.018
47
ZS 310.000
11.8
-2.65
12.15
12.65
1
0.3
-0.6004
0.0177
0
ZS 315.000
0
+0
15.45
16.4
0
0.31
-0.6837
0.0165
0
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.