Options Chain for ZOOM COMMUNICATIONS INC CL A (ZM) - $82.70 as of 10/9/2025 9:31:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 35.85 | 39.65 | 37.75 | 34.51 | 0.00 | 0.00% | 0.84 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/9/2025 3:59:57 PM EST |
| 50.00 | 30.80 | 34.60 | 32.70 | 29.52 | 0.00 | 0.00% | 0.65 | 0 | 0 | 8.70 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/9/2025 3:59:57 PM EST |
| 55.00 | 25.75 | 29.60 | 27.68 | 23.80 | 0.00 | 0.00% | 0.50 | 0 | 1 | 7.48 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/9/2025 3:59:57 PM EST |
| 60.00 | 20.90 | 24.45 | 22.68 | 19.40 | 0.00 | 0.00% | 0.38 | 0 | 4 | 6.12 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 3:59:57 PM EST |
| 65.00 | 15.90 | 19.70 | 17.80 | 14.75 | 0.00 | 0.00% | 0.27 | 0 | 6 | 5.21 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 3:59:57 PM EST |
| 68.00 | 12.95 | 16.65 | 14.80 | 11.75 | 0.00 | 0.00% | 0.22 | 0 | 1 | 4.55 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 3:59:57 PM EST |
| 69.00 | 12.10 | 13.95 | 13.03 | % | 0.19 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 10/9/2025 3:59:57 PM EST | |||
| 70.00 | 10.85 | 14.60 | 12.73 | % | 0.18 | 0 | 0 | 4.04 | 1.00 | 0.00 | 0.00 | 10/9/2025 3:59:57 PM EST | |||
| 71.00 | 9.90 | 13.70 | 11.80 | % | 0.17 | 0 | 0 | 3.90 | 1.00 | 0.00 | 0.00 | 10/9/2025 3:59:57 PM EST | |||
| 72.00 | 8.85 | 12.70 | 10.78 | % | 0.15 | 0 | 0 | 3.73 | 1.00 | 0.00 | 0.00 | 10/9/2025 3:59:57 PM EST | |||
| 73.00 | 7.80 | 11.85 | 9.83 | % | 0.13 | 0 | 0 | 3.52 | 1.00 | 0.00 | 0.00 | 10/9/2025 3:59:57 PM EST | |||
| 74.00 | 7.50 | 10.05 | 8.78 | 6.61 | 0.00 | 0.00% | 0.12 | 0 | 2 | 3.18 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/9/2025 3:59:57 PM EST |
| 75.00 | 7.25 | 7.90 | 7.58 | 6.58 | 0.00 | 0.00% | 0.10 | 0 | 7 | 2.51 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/9/2025 3:59:57 PM EST |
| 76.00 | 6.60 | 7.25 | 6.93 | 4.69 | 0.00 | 0.00% | 0.09 | 0 | 1 | 2.82 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/9/2025 3:59:57 PM EST |
| 77.00 | 4.90 | 5.85 | 5.38 | 5.91 | +3.00 | +103.10% | 0.07 | 7 | 21 | 2.50 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:57 PM EST |
| 78.00 | 2.98 | 4.90 | 3.94 | 2.14 | 0.00 | 0.00% | 0.05 | 0 | 62 | 1.75 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 3:59:57 PM EST |
| 79.00 | 2.71 | 4.60 | 3.66 | 2.28 | +0.92 | +67.65% | 0.05 | 1 | 41 | 2.15 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:57 PM EST |
| 80.00 | 1.04 | 3.40 | 2.22 | 2.90 | +2.13 | +276.63% | 0.03 | 180 | 316 | 1.91 | 0.95 | 0.08 | -0.05 | 10/9/2025 | 10/9/2025 3:59:57 PM EST |
| 81.00 | 1.74 | 2.85 | 2.30 | 1.80 | +1.41 | +361.54% | 0.03 | 219 | 127 | 1.69 | 0.85 | 0.15 | -0.14 | 10/9/2025 | 10/9/2025 3:59:57 PM EST |
| 82.00 | 1.06 | 1.11 | 1.09 | 1.06 | +0.84 | +381.82% | 0.01 | 1,109 | 268 | 0.41 | 0.66 | 0.23 | -0.24 | 10/9/2025 | 10/9/2025 3:59:57 PM EST |
| 83.00 | 0.50 | 0.54 | 0.52 | 0.52 | +0.42 | +420.00% | 0.01 | 1,300 | 433 | 0.39 | 0.41 | 0.25 | -0.28 | 10/9/2025 | 10/9/2025 3:59:57 PM EST |
| 84.00 | 0.19 | 0.24 | 0.22 | 0.21 | +0.14 | +200.00% | 0.00 | 2,137 | 256 | 0.40 | 0.21 | 0.18 | -0.21 | 10/9/2025 | 10/9/2025 3:59:57 PM EST |
| 85.00 | 0.08 | 0.09 | 0.09 | 0.08 | +0.04 | +100.00% | 0.00 | 10,876 | 394 | 0.42 | 0.09 | 0.10 | -0.09 | 10/9/2025 | 10/9/2025 3:59:57 PM EST |
| 86.00 | 0.00 | 0.06 | 0.03 | 0.07 | +0.03 | +75.00% | 0.00 | 161 | 332 | 0.61 | 0.02 | 0.04 | -0.02 | 10/9/2025 | 10/9/2025 3:59:57 PM EST |
| 87.00 | 0.00 | 0.08 | 0.04 | 0.05 | +0.03 | +150.00% | 0.00 | 102 | 1,044 | 0.64 | 0.01 | 0.01 | 0.00 | 10/9/2025 | 10/9/2025 3:59:57 PM EST |
| 88.00 | 0.00 | 0.23 | 0.12 | 0.04 | -0.01 | -20.00% | 0.00 | 4 | 120 | 0.96 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:57 PM EST |
| 89.00 | 0.00 | 0.20 | 0.10 | 0.01 | -0.05 | -83.34% | 0.00 | 13 | 85 | 1.05 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:57 PM EST |
| 90.00 | 0.00 | 0.40 | 0.20 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3,090 | 1.41 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/9/2025 3:59:57 PM EST |
| 91.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 39 | 2.90 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/9/2025 3:59:57 PM EST |
| 92.00 | 0.00 | 2.13 | 1.07 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 113 | 3.06 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/9/2025 3:59:57 PM EST |
| 93.00 | 0.00 | 2.13 | 1.07 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 50 | 3.22 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/9/2025 3:59:57 PM EST |
| 94.00 | 0.00 | 2.13 | 1.07 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.36 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/9/2025 3:59:57 PM EST |
| 95.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 10/9/2025 3:59:57 PM EST | |||
| 96.00 | 0.00 | 1.55 | 0.78 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 29 | 3.21 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/9/2025 3:59:57 PM EST |
| 97.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 10/9/2025 3:59:57 PM EST | |||
| 98.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.92 | 0.00 | 0.00 | 0.00 | 10/9/2025 3:59:57 PM EST | |||
| 100.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.66 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/9/2025 3:59:57 PM EST |
| 105.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 10/9/2025 3:59:57 PM EST | |||
| 110.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 5.34 | 0.00 | 0.00 | 0.00 | 10/9/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2025 3:59:57 PM EST | |||
| 50.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 3:59:57 PM EST |
| 55.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2025 3:59:57 PM EST | |||
| 60.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 6.41 | 0.00 | 0.00 | 0.00 | 10/9/2025 3:59:57 PM EST | |||
| 65.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 5.27 | 0.00 | 0.00 | 0.00 | 10/9/2025 3:59:57 PM EST | |||
| 68.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 4.61 | 0.00 | 0.00 | 0.00 | 10/9/2025 3:59:57 PM EST | |||
| 69.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 2 | 4.39 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/9/2025 3:59:57 PM EST |
| 70.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 4.17 | 0.00 | 0.00 | 0.00 | 10/9/2025 3:59:57 PM EST | |||
| 71.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 3.96 | 0.00 | 0.00 | 0.00 | 10/9/2025 3:59:57 PM EST | |||
| 72.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.74 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 3:59:57 PM EST |
| 73.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 10/9/2025 3:59:57 PM EST | |||
| 74.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.31 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/9/2025 3:59:57 PM EST |
| 75.00 | 0.00 | 0.21 | 0.11 | 0.06 | +0.01 | +20.00% | 0.00 | 1 | 37 | 1.35 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:57 PM EST |
| 76.00 | 0.00 | 0.63 | 0.32 | 0.02 | -0.04 | -66.67% | 0.00 | 2 | 21 | 1.68 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:57 PM EST |
| 77.00 | 0.00 | 2.13 | 1.07 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 236 | 2.64 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 3:59:57 PM EST |
| 78.00 | 0.00 | 0.55 | 0.28 | 0.03 | -0.16 | -84.22% | 0.00 | 49 | 688 | 1.27 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:57 PM EST |
| 79.00 | 0.00 | 0.49 | 0.25 | 0.03 | -0.38 | -92.69% | 0.00 | 43 | 179 | 1.04 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:57 PM EST |
| 80.00 | 0.04 | 0.06 | 0.05 | 0.05 | -0.76 | -93.83% | 0.00 | 235 | 354 | 0.41 | -0.05 | 0.08 | -0.05 | 10/9/2025 | 10/9/2025 3:59:57 PM EST |
| 81.00 | 0.10 | 0.14 | 0.12 | 0.13 | -1.27 | -90.72% | 0.00 | 131 | 323 | 0.36 | -0.15 | 0.15 | -0.14 | 10/9/2025 | 10/9/2025 3:59:57 PM EST |
| 82.00 | 0.31 | 0.36 | 0.34 | 0.33 | -1.88 | -85.07% | 0.00 | 30 | 78 | 0.34 | -0.34 | 0.23 | -0.24 | 10/9/2025 | 10/9/2025 3:59:57 PM EST |
| 83.00 | 0.73 | 0.81 | 0.77 | 0.77 | -2.36 | -75.40% | 0.01 | 13 | 93 | 0.32 | -0.59 | 0.25 | -0.28 | 10/9/2025 | 10/9/2025 3:59:57 PM EST |
| 84.00 | 1.43 | 1.54 | 1.49 | 3.00 | 0.00 | 0.00% | 0.02 | 0 | 70 | 0.30 | -0.79 | 0.18 | -0.21 | 10/3/2025 | 10/9/2025 3:59:57 PM EST |
| 85.00 | 2.01 | 2.85 | 2.43 | 5.68 | 0.00 | 0.00% | 0.03 | 0 | 48 | 0.82 | -0.91 | 0.10 | -0.09 | 10/8/2025 | 10/9/2025 3:59:57 PM EST |
| 86.00 | 1.64 | 3.50 | 2.57 | 4.75 | 0.00 | 0.00% | 0.03 | 0 | 28 | 1.63 | -0.98 | 0.04 | -0.02 | 10/3/2025 | 10/9/2025 3:59:57 PM EST |
| 87.00 | 2.53 | 4.55 | 3.54 | 5.90 | 0.00 | 0.00% | 0.04 | 0 | 31 | 1.81 | -0.99 | 0.01 | 0.00 | 10/6/2025 | 10/9/2025 3:59:57 PM EST |
| 88.00 | 5.05 | 5.55 | 5.30 | 5.55 | 0.00 | 0.00% | 0.06 | 0 | 8 | 2.09 | -1.00 | 0.00 | 0.00 | 9/24/2025 | 10/9/2025 3:59:57 PM EST |
| 89.00 | 6.00 | 6.40 | 6.20 | 7.40 | +1.90 | +34.55% | 0.07 | 4 | 2 | 1.84 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:57 PM EST |
| 90.00 | 7.10 | 7.50 | 7.30 | 7.10 | 0.00 | 0.00% | 0.08 | 0 | 3 | 2.07 | -1.00 | 0.00 | 0.00 | 9/24/2025 | 10/9/2025 3:59:57 PM EST |
| 91.00 | 7.60 | 8.70 | 8.15 | 9.40 | +0.01 | +0.11% | 0.09 | 2 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:57 PM EST |
| 92.00 | 8.40 | 9.55 | 8.98 | 12.77 | 0.00 | 0.00% | 0.10 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 10/9/2025 3:59:57 PM EST |
| 93.00 | 9.50 | 10.70 | 10.10 | 13.70 | 0.00 | 0.00% | 0.11 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 10/9/2025 3:59:57 PM EST |
| 94.00 | 10.85 | 11.55 | 11.20 | % | 0.12 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 10/9/2025 3:59:57 PM EST | |||
| 95.00 | 12.20 | 12.45 | 12.33 | 13.27 | 0.00 | 0.00% | 0.13 | 0 | 1 | 2.98 | -1.00 | 0.00 | 0.00 | 10/1/2025 | 10/9/2025 3:59:57 PM EST |
| 96.00 | 12.40 | 13.65 | 13.03 | % | 0.14 | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 10/9/2025 3:59:57 PM EST | |||
| 97.00 | 13.40 | 14.80 | 14.10 | 14.45 | 0.00 | 0.00% | 0.15 | 0 | 2 | 3.67 | -1.00 | 0.00 | 0.00 | 9/30/2025 | 10/9/2025 3:59:57 PM EST |
| 98.00 | 15.15 | 15.60 | 15.38 | % | 0.16 | 0 | 0 | 3.77 | -1.00 | 0.00 | 0.00 | 10/9/2025 3:59:57 PM EST | |||
| 100.00 | 16.85 | 17.50 | 17.18 | 19.87 | 0.00 | 0.00% | 0.17 | 0 | 1 | 3.70 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 3:59:57 PM EST |
| 105.00 | 21.70 | 22.40 | 22.05 | 24.50 | 0.00 | 0.00% | 0.21 | 0 | 0 | 4.13 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 10/9/2025 3:59:57 PM EST |
| 110.00 | 27.10 | 27.80 | 27.45 | % | 0.25 | 0 | 0 | 5.20 | -1.00 | 0.00 | 0.00 | 10/9/2025 3:59:57 PM EST |