Options Chain for ZOOM COMMUNICATIONS INC CL A (ZM) - $78.60 as of 11/24/2025 10:10:06 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 47.35 | 50.95 | 49.15 | 55.25 | 0.00 | 0.00% | 1.64 | 0 | 14 | 2.10 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 11/24/2025 3:59:55 PM EST |
| 32.50 | 44.60 | 48.50 | 46.55 | % | 1.43 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 11/24/2025 3:59:55 PM EST | |||
| 35.00 | 42.00 | 46.00 | 44.00 | 50.27 | 0.00 | 0.00% | 1.26 | 0 | 92 | 1.81 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 11/24/2025 3:59:55 PM EST |
| 37.50 | 39.90 | 43.55 | 41.73 | % | 1.11 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 11/24/2025 3:59:55 PM EST | |||
| 40.00 | 37.95 | 41.05 | 39.50 | 38.73 | 0.00 | 0.00% | 0.99 | 0 | 64 | 1.56 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/24/2025 3:59:55 PM EST |
| 42.50 | 34.95 | 38.60 | 36.78 | 43.00 | 0.00 | 0.00% | 0.87 | 0 | 3 | 1.45 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 11/24/2025 3:59:55 PM EST |
| 45.00 | 32.15 | 36.10 | 34.13 | 40.45 | 0.00 | 0.00% | 0.76 | 0 | 140 | 1.34 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 11/24/2025 3:59:55 PM EST |
| 47.50 | 30.00 | 33.65 | 31.83 | 38.20 | 0.00 | 0.00% | 0.67 | 0 | 7 | 1.25 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 11/24/2025 3:59:55 PM EST |
| 50.00 | 27.70 | 31.20 | 29.45 | 29.25 | -6.75 | -18.75% | 0.59 | 2 | 174 | 1.15 | 1.00 | 0.00 | -0.01 | 11/24/2025 | 11/24/2025 3:59:55 PM EST |
| 55.00 | 23.10 | 26.30 | 24.70 | 27.25 | 0.00 | 0.00% | 0.45 | 0 | 530 | 0.98 | 0.99 | 0.00 | -0.01 | 10/3/2025 | 11/24/2025 3:59:55 PM EST |
| 57.50 | 20.70 | 23.90 | 22.30 | 28.25 | 0.00 | 0.00% | 0.39 | 0 | 28 | 0.91 | 0.98 | 0.00 | -0.02 | 9/8/2025 | 11/24/2025 3:59:55 PM EST |
| 60.00 | 18.30 | 20.95 | 19.63 | 19.65 | 0.00 | 0.00% | 0.33 | 0 | 573 | 0.75 | 0.96 | 0.01 | -0.02 | 11/21/2025 | 11/24/2025 3:59:55 PM EST |
| 62.50 | 15.55 | 19.15 | 17.35 | 22.99 | 0.00 | 0.00% | 0.28 | 0 | 143 | 0.77 | 0.93 | 0.01 | -0.03 | 11/4/2025 | 11/24/2025 3:59:55 PM EST |
| 65.00 | 14.55 | 15.30 | 14.93 | 14.85 | -2.80 | -15.87% | 0.23 | 31 | 1,056 | 0.43 | 0.90 | 0.01 | -0.03 | 11/24/2025 | 11/24/2025 3:59:55 PM EST |
| 67.50 | 11.10 | 14.15 | 12.63 | 17.65 | 0.00 | 0.00% | 0.19 | 0 | 54 | 0.60 | 0.86 | 0.02 | -0.04 | 10/30/2025 | 11/24/2025 3:59:55 PM EST |
| 70.00 | 9.10 | 12.15 | 10.63 | 10.60 | -0.20 | -1.86% | 0.15 | 73 | 2,184 | 0.49 | 0.80 | 0.02 | -0.04 | 11/24/2025 | 11/24/2025 3:59:55 PM EST |
| 72.50 | 7.85 | 9.60 | 8.73 | 8.55 | 0.00 | 0.00% | 0.12 | 0 | 156 | 0.39 | 0.74 | 0.03 | -0.05 | 11/21/2025 | 11/24/2025 3:59:55 PM EST |
| 75.00 | 6.90 | 7.90 | 7.40 | 7.02 | -0.03 | -0.43% | 0.10 | 108 | 1,334 | 0.43 | 0.67 | 0.03 | -0.05 | 11/24/2025 | 11/24/2025 3:59:55 PM EST |
| 77.50 | 4.90 | 5.80 | 5.35 | 5.80 | -0.40 | -6.46% | 0.07 | 33 | 1,902 | 0.40 | 0.59 | 0.03 | -0.05 | 11/24/2025 | 11/24/2025 3:59:55 PM EST |
| 80.00 | 4.20 | 4.50 | 4.35 | 4.29 | -0.51 | -10.63% | 0.05 | 378 | 2,911 | 0.39 | 0.51 | 0.03 | -0.05 | 11/24/2025 | 11/24/2025 3:59:55 PM EST |
| 82.50 | 3.20 | 3.40 | 3.30 | 3.25 | -0.35 | -9.73% | 0.04 | 695 | 1,039 | 0.39 | 0.43 | 0.03 | -0.05 | 11/24/2025 | 11/24/2025 3:59:55 PM EST |
| 85.00 | 2.30 | 2.53 | 2.42 | 2.48 | -0.37 | -12.99% | 0.03 | 453 | 3,045 | 0.39 | 0.35 | 0.03 | -0.05 | 11/24/2025 | 11/24/2025 3:59:55 PM EST |
| 87.50 | 1.27 | 2.04 | 1.66 | 1.60 | -0.60 | -27.28% | 0.02 | 173 | 1,148 | 0.39 | 0.28 | 0.03 | -0.04 | 11/24/2025 | 11/24/2025 3:59:55 PM EST |
| 90.00 | 1.14 | 1.42 | 1.28 | 1.42 | -0.23 | -13.94% | 0.01 | 58 | 4,091 | 0.40 | 0.22 | 0.03 | -0.04 | 11/24/2025 | 11/24/2025 3:59:55 PM EST |
| 92.50 | 0.36 | 1.48 | 0.92 | 0.91 | -0.34 | -27.20% | 0.01 | 69 | 1,883 | 0.42 | 0.17 | 0.02 | -0.03 | 11/24/2025 | 11/24/2025 3:59:55 PM EST |
| 95.00 | 0.64 | 0.90 | 0.77 | 0.77 | -0.17 | -18.09% | 0.01 | 7 | 2,248 | 0.40 | 0.13 | 0.02 | -0.03 | 11/24/2025 | 11/24/2025 3:59:55 PM EST |
| 100.00 | 0.41 | 0.46 | 0.44 | 0.45 | -0.09 | -16.67% | 0.00 | 72 | 11,267 | 0.42 | 0.08 | 0.01 | -0.02 | 11/24/2025 | 11/24/2025 3:59:55 PM EST |
| 105.00 | 0.15 | 0.72 | 0.44 | 0.30 | -0.05 | -14.29% | 0.00 | 7 | 884 | 0.46 | 0.05 | 0.01 | -0.01 | 11/24/2025 | 11/24/2025 3:59:55 PM EST |
| 110.00 | 0.10 | 0.50 | 0.30 | 0.20 | -0.08 | -28.58% | 0.00 | 8 | 9,036 | 0.48 | 0.03 | 0.00 | -0.01 | 11/24/2025 | 11/24/2025 3:59:55 PM EST |
| 115.00 | 0.01 | 0.40 | 0.21 | 0.20 | -0.20 | -50.00% | 0.00 | 10 | 416 | 0.47 | 0.02 | 0.00 | -0.01 | 11/24/2025 | 11/24/2025 3:59:55 PM EST |
| 120.00 | 0.01 | 0.60 | 0.31 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 4,403 | 0.53 | 0.01 | 0.00 | 0.00 | 11/21/2025 | 11/24/2025 3:59:55 PM EST |
| 125.00 | 0.06 | 0.38 | 0.22 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,720 | 0.59 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/24/2025 3:59:55 PM EST |
| 130.00 | 0.04 | 0.08 | 0.06 | 0.08 | -0.09 | -52.95% | 0.00 | 30 | 1,060 | 0.55 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.04 | 0 | 1,118 | 2.14 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/24/2025 3:59:55 PM EST |
| 32.50 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:55 PM EST | |||
| 35.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 1,349 | 1.85 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 11/24/2025 3:59:55 PM EST |
| 37.50 | 0.00 | 2.13 | 1.07 | 0.56 | 0.00 | 0.00% | 0.03 | 0 | 10 | 1.72 | 0.00 | 0.00 | 0.00 | 11/27/2024 | 11/24/2025 3:59:55 PM EST |
| 40.00 | 0.00 | 2.13 | 1.07 | 0.06 | +0.01 | +20.00% | 0.03 | 330 | 1,246 | 1.59 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:55 PM EST |
| 42.50 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 47 | 1.12 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 11/24/2025 3:59:55 PM EST |
| 45.00 | 0.00 | 2.13 | 1.07 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 763 | 1.37 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 11/24/2025 3:59:55 PM EST |
| 47.50 | 0.00 | 2.14 | 1.07 | 0.42 | 0.00 | 0.00% | 0.02 | 0 | 41 | 1.27 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 11/24/2025 3:59:55 PM EST |
| 50.00 | 0.00 | 2.16 | 1.08 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 3,892 | 1.18 | 0.00 | 0.00 | -0.01 | 10/30/2025 | 11/24/2025 3:59:55 PM EST |
| 55.00 | 0.00 | 0.70 | 0.35 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 3,671 | 0.71 | -0.01 | 0.00 | -0.01 | 11/20/2025 | 11/24/2025 3:59:55 PM EST |
| 57.50 | 0.02 | 0.76 | 0.39 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 202 | 0.49 | -0.02 | 0.00 | -0.02 | 10/31/2025 | 11/24/2025 3:59:55 PM EST |
| 60.00 | 0.20 | 0.75 | 0.48 | 0.35 | +0.03 | +9.38% | 0.01 | 133 | 5,201 | 0.46 | -0.04 | 0.01 | -0.02 | 11/24/2025 | 11/24/2025 3:59:55 PM EST |
| 62.50 | 0.16 | 0.55 | 0.36 | 0.38 | +0.05 | +15.16% | 0.01 | 50 | 1,437 | 0.41 | -0.07 | 0.01 | -0.03 | 11/24/2025 | 11/24/2025 3:59:55 PM EST |
| 65.00 | 0.58 | 0.80 | 0.69 | 0.69 | -0.06 | -8.00% | 0.01 | 31 | 3,648 | 0.44 | -0.10 | 0.01 | -0.03 | 11/24/2025 | 11/24/2025 3:59:55 PM EST |
| 67.50 | 0.84 | 1.04 | 0.94 | 0.89 | -0.18 | -16.83% | 0.01 | 5 | 5,543 | 0.42 | -0.14 | 0.02 | -0.04 | 11/24/2025 | 11/24/2025 3:59:55 PM EST |
| 70.00 | 1.25 | 1.50 | 1.38 | 1.51 | -0.06 | -3.83% | 0.02 | 835 | 2,460 | 0.41 | -0.20 | 0.02 | -0.04 | 11/24/2025 | 11/24/2025 3:59:55 PM EST |
| 72.50 | 1.89 | 2.15 | 2.02 | 1.84 | -0.37 | -16.75% | 0.03 | 104 | 1,923 | 0.40 | -0.26 | 0.03 | -0.05 | 11/24/2025 | 11/24/2025 3:59:55 PM EST |
| 75.00 | 2.73 | 3.00 | 2.87 | 2.80 | -0.11 | -3.78% | 0.04 | 211 | 2,556 | 0.40 | -0.33 | 0.03 | -0.05 | 11/24/2025 | 11/24/2025 3:59:55 PM EST |
| 77.50 | 3.75 | 4.00 | 3.88 | 4.00 | 0.00 | 0.00% | 0.05 | 29 | 1,772 | 0.40 | -0.41 | 0.03 | -0.05 | 11/24/2025 | 11/24/2025 3:59:55 PM EST |
| 80.00 | 5.00 | 5.30 | 5.15 | 5.15 | -0.15 | -2.83% | 0.06 | 540 | 4,131 | 0.40 | -0.49 | 0.03 | -0.05 | 11/24/2025 | 11/24/2025 3:59:55 PM EST |
| 82.50 | 6.25 | 7.20 | 6.73 | 6.56 | +0.81 | +14.09% | 0.08 | 50 | 986 | 0.38 | -0.57 | 0.03 | -0.05 | 11/24/2025 | 11/24/2025 3:59:55 PM EST |
| 85.00 | 7.15 | 9.00 | 8.08 | 8.05 | -0.45 | -5.30% | 0.10 | 7 | 803 | 0.37 | -0.65 | 0.03 | -0.05 | 11/24/2025 | 11/24/2025 3:59:55 PM EST |
| 87.50 | 9.05 | 11.30 | 10.18 | 9.92 | -0.30 | -2.94% | 0.12 | 1 | 353 | 0.38 | -0.72 | 0.03 | -0.04 | 11/24/2025 | 11/24/2025 3:59:55 PM EST |
| 90.00 | 11.15 | 13.35 | 12.25 | 12.00 | 0.00 | 0.00% | 0.14 | 0 | 367 | 0.53 | -0.78 | 0.03 | -0.04 | 11/20/2025 | 11/24/2025 3:59:55 PM EST |
| 92.50 | 12.50 | 15.65 | 14.08 | 13.70 | +1.87 | +15.81% | 0.15 | 8 | 167 | 0.56 | -0.83 | 0.02 | -0.03 | 11/24/2025 | 11/24/2025 3:59:55 PM EST |
| 95.00 | 15.30 | 17.95 | 16.63 | 16.09 | -1.91 | -10.62% | 0.18 | 1 | 95 | 0.59 | -0.87 | 0.02 | -0.03 | 11/24/2025 | 11/24/2025 3:59:55 PM EST |
| 100.00 | 20.00 | 23.05 | 21.53 | 17.40 | 0.00 | 0.00% | 0.22 | 0 | 15 | 0.69 | -0.92 | 0.01 | -0.02 | 11/4/2025 | 11/24/2025 3:59:55 PM EST |
| 105.00 | 24.90 | 27.90 | 26.40 | 25.39 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.76 | -0.95 | 0.01 | -0.01 | 10/8/2025 | 11/24/2025 3:59:55 PM EST |
| 110.00 | 29.30 | 32.40 | 30.85 | 26.51 | 0.00 | 0.00% | 0.28 | 0 | 8 | 0.76 | -0.97 | 0.00 | -0.01 | 9/5/2025 | 11/24/2025 3:59:55 PM EST |
| 115.00 | 34.30 | 37.85 | 36.08 | % | 0.31 | 0 | 0 | 0.90 | -0.98 | 0.00 | -0.01 | 11/24/2025 3:59:55 PM EST | |||
| 120.00 | 39.25 | 43.00 | 41.13 | 40.44 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.98 | -0.99 | 0.00 | 0.00 | 10/8/2025 | 11/24/2025 3:59:55 PM EST |
| 125.00 | 44.25 | 48.00 | 46.13 | 45.55 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 1/10/2025 | 11/24/2025 3:59:55 PM EST |
| 130.00 | 49.25 | 52.95 | 51.10 | % | 0.39 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:55 PM EST |