Next Free Coaching...

Covered Call 2 Strike Option Chain for Zscaler Inc. (ZS)

Wednesday, 12/11/2024 11:22 AM ET - 20 min. delayed

Look! There's potential to make 4.9% in only 44 days!

DEC    Expiring 12/13/2024  2 days left
Strike	Opt. Bid	Opt. Ask	Black Sch.	Opt. Vol.	Open Int.	If Not Asgnd	If Asgnd
202.5	3.45	3.80	3.24	22	114	1.7%	0.8%
205.0	2.12	2.47	1.87	141	319	1.0%	1.3%

DEC    Expiring 12/20/2024  9 days left
Strike	Opt. Bid	Opt. Ask	Black Sch.	Opt. Vol.	Open Int.	If Not Asgnd	If Asgnd
202.5	5.50	5.90	5.63	20	213	2.8%	1.8%
205.0	4.30	4.60	4.34	17	240	2.1%	2.4%

DEC    Expiring 12/27/2024  16 days left
Strike	Opt. Bid	Opt. Ask	Black Sch.	Opt. Vol.	Open Int.	If Not Asgnd	If Asgnd
202.5	6.65	7.05	7.20	6	3	3.4%	2.4%
205.0	5.35	5.75	5.92	26	49	2.7%	3.0%

JAN    Expiring 1/3/2025  23 days left
Strike	Opt. Bid	Opt. Ask	Black Sch.	Opt. Vol.	Open Int.	If Not Asgnd	If Asgnd
200.0	9.20	9.70	9.88	0	79	4.7%	2.5%
205.0	6.50	7.00	7.20	2	68	3.3%	3.6%

JAN    Expiring 1/10/2025  30 days left
Strike	Opt. Bid	Opt. Ask	Black Sch.	Opt. Vol.	Open Int.	If Not Asgnd	If Asgnd
200.0	10.35	11.05	10.95	2	42	5.3%	3.1%
205.0	7.65	8.35	8.31	2	35	3.9%	4.2%

JAN    Expiring 1/17/2025  37 days left
Strike	Opt. Bid	Opt. Ask	Black Sch.	Opt. Vol.	Open Int.	If Not Asgnd	If Asgnd
200.0	11.50	11.90	11.91	53	1552	6.0%	3.7%
210.0	6.70	6.95	7.11	121	2285	3.4%	6.2%

JAN    Expiring 1/24/2025  44 days left
Strike	Opt. Bid	Opt. Ask	Black Sch.	Opt. Vol.	Open Int.	If Not Asgnd	If Asgnd
200.0	11.90	13.00	12.80	1	5	6.2%	3.9%
205.0	9.55	10.30	10.20	1	26	4.9%	5.2%

FEB    Expiring 2/21/2025  72 days left
Strike	Opt. Bid	Opt. Ask	Black Sch.	Opt. Vol.	Open Int.	If Not Asgnd	If Asgnd
200.0	16.25	16.95	15.85	5	333	8.6%	6.3%
210.0	11.50	11.90	11.06	2	353	6.0%	8.9%

MAR    Expiring 3/21/2025  100 days left
Strike	Opt. Bid	Opt. Ask	Black Sch.	Opt. Vol.	Open Int.	If Not Asgnd	If Asgnd
200.0	21.35	21.80	18.39	4	232	11.7%	9.3%
210.0	16.55	17.00	13.63	4	227	8.8%	11.8%

APR    Expiring 4/17/2025  127 days left
Strike	Opt. Bid	Opt. Ask	Black Sch.	Opt. Vol.	Open Int.	If Not Asgnd	If Asgnd
200.0	23.35	23.90	20.56	0	213	12.9%	10.5%
210.0	18.60	19.10	15.82	2	313	10.0%	13.0%

MAY    Expiring 5/16/2025  156 days left
Strike	Opt. Bid	Opt. Ask	Black Sch.	Opt. Vol.	Open Int.	If Not Asgnd	If Asgnd
200.0	25.30	26.85	22.67	1	71	14.1%	11.7%
210.0	20.55	21.10	17.96	0	247	11.2%	14.2%

JUN    Expiring 6/20/2025  191 days left
Strike	Opt. Bid	Opt. Ask	Black Sch.	Opt. Vol.	Open Int.	If Not Asgnd	If Asgnd
200.0	29.25	29.85	25.01	0	241	16.7%	14.2%
210.0	24.55	25.15	20.32	1	578	13.6%	16.8%

SEP    Expiring 9/19/2025  282 days left
Strike	Opt. Bid	Opt. Ask	Black Sch.	Opt. Vol.	Open Int.	If Not Asgnd	If Asgnd
200.0	35.30	36.70	30.32	0	31	20.9%	18.3%
210.0	30.80	31.75	25.71	0	37	17.7%	21.0%

JAN    Expiring 1/16/2026  401 days left
Strike	Opt. Bid	Opt. Ask	Black Sch.	Opt. Vol.	Open Int.	If Not Asgnd	If Asgnd
200.0	42.00	43.15	36.23	0	420	25.9%	23.1%
210.0	37.55	38.65	31.71	0	134	22.5%	25.9%

JUN    Expiring 6/18/2026  554 days left
Strike	Opt. Bid	Opt. Ask	Black Sch.	Opt. Vol.	Open Int.	If Not Asgnd	If Asgnd
200.0	50.05	51.35	42.79	0	18	32.4%	29.6%
210.0	45.45	47.05	38.38	1	1	28.6%	32.1%

DEC    Expiring 12/18/2026  737 days left
Strike	Opt. Bid	Opt. Ask	Black Sch.	Opt. Vol.	Open Int.	If Not Asgnd	If Asgnd
200.0	57.65	59.60	49.64	0	53	39.3%	36.3%
210.0	53.00	55.40	45.37	0	33	35.0%	38.7%

JAN    Expiring 1/15/2027  765 days left
Strike	Opt. Bid	Opt. Ask	Black Sch.	Opt. Vol.	Open Int.	If Not Asgnd	If Asgnd
200.0	58.55	60.70	50.62	0	47	40.1%	37.1%
210.0	54.10	56.85	46.36	0	16	36.0%	39.7%