ZS Options Chain
Underlying $210.18Options data is delayed (roughly 15 minutes) and provided by Yahoo Finance. We are working on an upgrade to a faster, more complete data source (with Greeks and historical chains) soon.
Expiration
52 contracts
| Strike | Last | Bid | Ask | Volume | Open Int. | IV |
|---|---|---|---|---|---|---|
| $100.00 | 96.00 | 108.35 | 112.05 | - | 1 | 281.3% |
| $110.00 | 56.30 | 98.35 | 102.05 | 1 | - | 248.4% |
| $115.00 | 92.70 | 93.35 | 97.05 | 1 | 1 | 231.3% |
| $120.00 | 55.90 | 88.55 | 92.05 | - | 1 | 263.3% |
| $125.00 | 42.35 | 83.35 | 86.55 | 1 | 1 | 367.8% |
| $130.00 | 42.02 | 78.55 | 82.10 | 1 | 1 | 234.8% |
| $135.00 | 72.39 | 73.50 | 77.05 | 2 | 3 | 206.3% |
| $140.00 | 70.00 | 68.50 | 72.05 | 3 | 3 | 191.0% |
| $145.00 | 61.65 | 63.55 | 67.10 | 1 | 6 | 186.3% |
| $148.00 | 57.43 | 60.35 | 64.10 | 1 | 4 | 153.1% |
| $150.00 | 46.63 | 58.35 | 62.10 | 2 | 16 | 147.7% |
| $152.50 | 37.10 | 56.05 | 59.60 | 1 | 1 | 163.7% |
| $155.00 | 51.11 | 53.35 | 57.10 | 2 | 32 | 134.4% |
| $157.50 | 10.45 | 50.85 | 54.60 | - | 4 | 128.1% |
| $160.00 | 46.18 | 49.65 | 51.80 | 1 | 30 | 177.5% |
| $162.50 | 44.25 | 46.35 | 49.55 | 6 | 29 | 148.8% |
| $165.00 | 41.14 | 43.35 | 47.10 | 1 | 32 | 109.4% |
| $167.50 | 38.90 | 41.10 | 43.80 | 10 | 36 | 179.1% |
| $170.00 | 40.20 | 38.85 | 41.30 | 35 | 91 | 169.9% |
| $172.50 | 37.73 | 35.95 | 38.80 | 6 | 88 | 160.8% |
| $175.00 | 31.50 | 33.85 | 36.35 | 3 | 105 | 153.4% |
| $177.50 | 31.15 | 31.35 | 33.80 | 35 | 89 | 142.7% |
| $180.00 | 30.00 | 30.00 | 31.20 | 35 | 373 | 106.0% |
| $182.50 | 22.25 | 25.90 | 29.65 | 2 | 87 | 75.4% |
| $185.00 | 25.05 | 23.55 | 26.35 | 17 | 291 | 117.1% |
| $187.50 | 22.00 | 21.45 | 23.90 | 11 | 179 | 109.4% |
| $190.00 | 20.63 | 20.40 | 20.60 | 79 | 697 | 70.9% |
| $192.50 | 18.50 | 16.80 | 18.60 | 70 | 201 | 83.3% |
| $195.00 | 15.84 | 15.40 | 16.00 | 50 | 451 | 63.2% |
| $197.50 | 12.91 | 12.60 | 14.00 | 24 | 449 | 58.0% |
| $200.00 | 11.05 | 10.70 | 11.75 | 112 | 417 | 59.0% |
| $202.50 | 9.20 | 8.70 | 10.50 | 11 | 569 | 64.6% |
| $205.00 | 7.50 | 7.25 | 7.80 | 101 | 652 | 59.5% |
| $207.50 | 6.50 | 5.25 | 6.00 | 114 | 222 | 54.9% |
| $210.00 | 4.60 | 4.40 | 4.85 | 680 | 1,116 | 59.7% |
| $212.50 | 3.80 | 3.35 | 4.10 | 68 | 147 | 62.7% |
| $215.00 | 2.57 | 2.41 | 2.99 | 324 | 843 | 61.5% |
| $217.50 | 2.12 | 1.86 | 2.40 | 259 | 229 | 64.1% |
| $220.00 | 1.44 | 1.33 | 1.58 | 220 | 634 | 62.6% |
| $225.00 | 0.80 | 0.71 | 0.85 | 27 | 840 | 64.8% |
| $227.50 | 0.70 | 0.52 | 1.00 | 4 | 31 | 71.5% |
| $230.00 | 0.46 | 0.14 | 0.71 | 114 | 260 | 67.7% |
| $232.50 | 0.31 | 0.16 | 0.72 | 68 | 5 | 74.4% |
| $235.00 | 0.14 | - | 1.18 | 79 | 95 | 85.9% |
| $240.00 | 0.16 | - | 0.22 | 7 | 194 | 71.7% |
| $245.00 | 0.04 | 0.02 | 0.10 | 120 | 387 | 74.2% |
| $250.00 | 0.05 | - | 0.45 | 15 | 367 | 100.2% |
| $255.00 | 0.11 | - | 1.17 | 4 | 18 | 130.4% |
| $260.00 | 0.06 | - | 1.54 | 7 | 31 | 148.7% |
| $265.00 | 0.04 | - | 0.67 | 2 | 8 | 135.7% |
| $275.00 | 0.22 | - | 2.13 | 1 | 4 | 190.5% |
| $285.00 | 0.59 | - | 2.13 | 3 | 10 | 209.4% |
Implied volatility (IV) is the market's forecast of how much the stock could move. Learn the metrics behind every stock in our glossary, or go back to the ZS analysis.