Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

ZS
Zscaler, Inc. Common Stock
stock NASDAQ

Market Open
Oct 24, 2025 11:11:53 AM EDT
322.98USD+1.297%(+4.13)463,276
0.00Bid   0.00Ask   0.00Spread
Pre-market
Oct 24, 2025 9:25:30 AM EDT
322.01USD+0.991%(+3.16)6,159
After-hours
Oct 23, 2025 4:08:30 PM EDT
318.77USD-0.025%(-0.08)0
OverviewOption ChainMax PainOption ChainHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Oct 24, 2025Oct 31, 2025Nov 7, 2025Nov 14, 2025Nov 21, 2025Nov 28, 2025Dec 5, 2025Dec 19, 2025Jan 16, 2026Feb 20, 2026Mar 20, 2026May 15, 2026Jun 18, 2026Sep 18, 2026Dec 18, 2026Jan 15, 2027Jan 21, 2028

ITM/OTM for Oct 24, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,9141,27223,144


ZS Oct 24, 2025 Exp. - Volume by Strike
Puts
Calls

ZS Oct 24, 2025 Exp. - Open Interest by Strike

Puts
Calls

ZS Oct 24, 2025 Exp. - Max Pain @ $302.50

Puts
Calls


ZS Oct 24, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
400.00 C00%0ZS251024C00400000
395.00 C00%0ZS251024C00395000
390.00 C00%0ZS251024C00390000
385.00 C00%0ZS251024C00385000
380.00 C00%0ZS251024C00380000
375.00 C00%0ZS251024C00375000
370.00 C0.380%1109-09ZS251024C00370000
365.00 C0.30-14.29%2410-10ZS251024C00365000
360.00 C0.350%1110-13ZS251024C00360000
355.00 C0.30-46.43%130210-16ZS251024C00355000
350.00 C0.01-98.00%15210-21ZS251024C00350000
347.50 C00%0ZS251024C00347500
345.00 C0.34-68.52%210610-16ZS251024C00345000
342.50 C00%0ZS251024C00342500
340.00 C0.070.00%25010-23ZS251024C00340000
337.50 C0.100%1110-23ZS251024C00337500
335.00 C0.47+4,600.00%114010-23ZS251024C00335000
332.50 C00%0ZS251024C00332500
330.00 C0.31+121.43%15635510-23ZS251024C00330000
327.50 C0.59+268.75%286410-23ZS251024C00327500
325.00 C0.67+139.29%3919610-23ZS251024C00325000
322.50 C1.49+231.11%613210-23ZS251024C00322500
320.00 C2.50+354.55%30122410-23ZS251024C00320000
317.50 C3.20+267.82%3211510-23ZS251024C00317500
315.00 C4.11+248.31%22520210-23ZS251024C00315000
312.50 C7.20+336.36%289210-23ZS251024C00312500
310.00 C9.65+230.48%3312610-23ZS251024C00310000
307.50 C12.00+258.21%199010-23ZS251024C00307500
305.00 C12.97+147.05%7516710-23ZS251024C00305000
302.50 C16.13+140.75%96910-23ZS251024C00302500
300.00 C17.87+101.92%1111310-23ZS251024C00300000
297.50 C19.99+78.64%11210-23ZS251024C00297500
295.00 C23.18+86.18%16510-23ZS251024C00295000
292.50 C14.45+23.82%13010-20ZS251024C00292500
290.00 C14.59-9.10%14810-22ZS251024C00290000
287.50 C18.35-3.42%18810-15ZS251024C00287500
285.00 C31.45+26.97%12810-23ZS251024C00285000
282.50 C21.69-17.69%1710-20ZS251024C00282500
280.00 C26.98+20.88%32510-22ZS251024C00280000
277.50 C00%0ZS251024C00277500
275.00 C28.71-36.34%2810-15ZS251024C00275000
272.50 C00%0ZS251024C00272500
270.00 C46.34+25.65%1410-23ZS251024C00270000
267.50 C00%0ZS251024C00267500
265.00 C54.44+51.85%1310-23ZS251024C00265000
262.50 C56.850%1110-23ZS251024C00262500
260.00 C40.72-14.81%1710-16ZS251024C00260000
255.00 C54.660%432410-21ZS251024C00255000
250.00 C61.27+22.61%1410-21ZS251024C00250000
245.00 C00%0ZS251024C00245000
240.00 C60.550%1110-17ZS251024C00240000
235.00 C81.53+9.25%22410-23ZS251024C00235000
230.00 C86.41+7.56%4110-23ZS251024C00230000
225.00 C91.40+7.91%22410-23ZS251024C00225000
220.00 C85.66-4.22%2310-22ZS251024C00220000
215.00 C103.28+11.65%2410-23ZS251024C00215000
210.00 C108.27+11.56%2210-23ZS251024C00210000
205.00 C99.51-6.76%12410-22ZS251024C00205000
200.00 C105.64-5.38%5110-22ZS251024C00200000
195.00 C108.80-1.34%22210-22ZS251024C00195000
190.00 C127.59+9.06%2210-23ZS251024C00190000
185.00 C132.58+6.37%24010-23ZS251024C00185000
180.00 C136.86+7.72%21010-23ZS251024C00180000
175.00 C141.85+9.91%22110-23ZS251024C00175000
170.00 C134.05-3.67%2110-22ZS251024C00170000
165.00 C149.81+3.60%24110-23ZS251024C00165000
160.00 C154.80+5.31%2910-23ZS251024C00160000
Puts
StrikePriceChangeVolOILastContract Name
400.00 P00%0ZS251024P00400000
395.00 P00%0ZS251024P00395000
390.00 P00%0ZS251024P00390000
385.00 P00%0ZS251024P00385000
380.00 P00%0ZS251024P00380000
375.00 P00%0ZS251024P00375000
370.00 P00%0ZS251024P00370000
365.00 P00%0ZS251024P00365000
360.00 P00%0ZS251024P00360000
355.00 P00%0ZS251024P00355000
350.00 P00%0ZS251024P00350000
347.50 P00%0ZS251024P00347500
345.00 P00%0ZS251024P00345000
342.50 P00%0ZS251024P00342500
340.00 P00%0ZS251024P00340000
337.50 P00%0ZS251024P00337500
335.00 P00%0ZS251024P00335000
332.50 P00%0ZS251024P00332500
330.00 P00%0ZS251024P00330000
327.50 P00%0ZS251024P00327500
325.00 P7.60-68.33%1210-23ZS251024P00325000
322.50 P19.650%1110-15ZS251024P00322500
320.00 P4.00-60.59%1276010-23ZS251024P00320000
317.50 P2.39-84.39%764310-23ZS251024P00317500
315.00 P1.95-84.36%1028210-23ZS251024P00315000
312.50 P1.32-80.73%729110-23ZS251024P00312500
310.00 P0.59-91.15%8011310-23ZS251024P00310000
307.50 P0.48-91.72%13710110-23ZS251024P00307500
305.00 P0.43-82.66%7624110-23ZS251024P00305000
302.50 P0.27-89.37%359110-23ZS251024P00302500
300.00 P0.25-88.64%7211210-23ZS251024P00300000
297.50 P0.17-88.67%8112010-23ZS251024P00297500
295.00 P0.14-79.41%3210010-23ZS251024P00295000
292.50 P0.25-66.67%172510-23ZS251024P00292500
290.00 P0.09-84.75%4328510-23ZS251024P00290000
287.50 P0.13-76.36%2260210-23ZS251024P00287500
285.00 P0.19-52.50%1343310-23ZS251024P00285000
282.50 P0.10-87.80%211510-23ZS251024P00282500
280.00 P0.07-41.67%19910-23ZS251024P00280000
277.50 P0.25-58.33%12410-23ZS251024P00277500
275.00 P0.05-81.48%17810-23ZS251024P00275000
272.50 P0.29+7.41%51310-23ZS251024P00272500
270.00 P0.05-58.33%36610-23ZS251024P00270000
267.50 P00%0ZS251024P00267500
265.00 P0.01-96.30%12210-23ZS251024P00265000
262.50 P00%0ZS251024P00262500
260.00 P0.01-95.00%18110-23ZS251024P00260000
255.00 P0.01-75.00%15910-23ZS251024P00255000
250.00 P0.010.00%12210-23ZS251024P00250000
245.00 P0.010.00%13310-23ZS251024P00245000
240.00 P0.02+100.00%51610-23ZS251024P00240000
235.00 P0.28-77.60%1510-07ZS251024P00235000
230.00 P0.22+100.00%3510-15ZS251024P00230000
225.00 P00%0ZS251024P00225000
220.00 P0.06+500.00%2410-22ZS251024P00220000
215.00 P00%0ZS251024P00215000
210.00 P0.250%1110-21ZS251024P00210000
205.00 P0.130%1110-21ZS251024P00205000
200.00 P00%0ZS251024P00200000
195.00 P00%0ZS251024P00195000
190.00 P00%0ZS251024P00190000
185.00 P00%0ZS251024P00185000
180.00 P00%0ZS251024P00180000
175.00 P00%0ZS251024P00175000
170.00 P00%0ZS251024P00170000
165.00 P00%0ZS251024P00165000
160.00 P00%0ZS251024P00160000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC