Options Chain for ZOOM COMMUNICATIONS INC CL A (ZM) - $81.42 as of 8/29/2025 9:22:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 32.40 | 36.10 | 34.25 | 35.35 | 0.00 | 0.00% | 0.72 | 0 | 1 | 1.34 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 3:59:59 PM EST |
| 50.00 | 30.00 | 33.50 | 31.75 | 32.70 | 0.00 | 0.00% | 0.64 | 0 | 1 | 1.24 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 3:59:59 PM EST |
| 55.00 | 25.15 | 28.45 | 26.80 | 27.94 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 3:59:59 PM EST |
| 60.00 | 20.25 | 23.45 | 21.85 | 19.83 | 0.00 | 0.00% | 0.36 | 0 | 32 | 0.86 | 1.00 | 0.00 | -0.01 | 8/27/2025 | 8/29/2025 3:59:59 PM EST |
| 62.50 | 17.65 | 21.00 | 19.33 | % | 0.31 | 0 | 0 | 0.79 | 0.99 | 0.00 | -0.01 | 8/29/2025 3:59:59 PM EST | |||
| 65.00 | 16.80 | 18.20 | 17.50 | 19.28 | 0.00 | 0.00% | 0.27 | 0 | 112 | 0.64 | 0.97 | 0.01 | -0.02 | 8/25/2025 | 8/29/2025 3:59:59 PM EST |
| 67.50 | 13.45 | 15.95 | 14.70 | 12.80 | 0.00 | 0.00% | 0.22 | 0 | 40 | 0.61 | 0.96 | 0.01 | -0.02 | 8/26/2025 | 8/29/2025 3:59:59 PM EST |
| 70.00 | 11.00 | 13.30 | 12.15 | 10.77 | 0.00 | 0.00% | 0.17 | 0 | 17 | 0.52 | 0.93 | 0.01 | -0.02 | 8/27/2025 | 8/29/2025 3:59:59 PM EST |
| 72.50 | 8.60 | 11.05 | 9.83 | 7.92 | 0.00 | 0.00% | 0.14 | 0 | 77 | 0.46 | 0.89 | 0.02 | -0.03 | 8/26/2025 | 8/29/2025 3:59:59 PM EST |
| 75.00 | 6.70 | 8.55 | 7.63 | 7.55 | +0.75 | +11.03% | 0.10 | 87 | 536 | 0.40 | 0.83 | 0.03 | -0.03 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 77.50 | 5.20 | 6.15 | 5.68 | 5.55 | +0.39 | +7.56% | 0.07 | 3 | 41 | 0.25 | 0.74 | 0.04 | -0.03 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 80.00 | 3.85 | 4.00 | 3.93 | 3.85 | +0.11 | +2.95% | 0.05 | 58 | 1,819 | 0.24 | 0.63 | 0.05 | -0.04 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 82.50 | 2.58 | 2.67 | 2.63 | 2.56 | +0.15 | +6.23% | 0.03 | 190 | 647 | 0.24 | 0.50 | 0.05 | -0.04 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 85.00 | 1.60 | 1.74 | 1.67 | 1.58 | +0.09 | +6.04% | 0.02 | 20 | 766 | 0.24 | 0.37 | 0.05 | -0.03 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 87.50 | 0.96 | 1.05 | 1.01 | 1.03 | +0.14 | +15.73% | 0.01 | 63 | 78 | 0.24 | 0.26 | 0.04 | -0.03 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 90.00 | 0.59 | 0.70 | 0.65 | 0.60 | +0.08 | +15.39% | 0.01 | 35 | 189 | 0.25 | 0.18 | 0.03 | -0.02 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 95.00 | 0.00 | 0.59 | 0.30 | 0.24 | 0.00 | 0.00% | 0.00 | 1 | 34 | 0.34 | 0.07 | 0.02 | -0.01 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 100.00 | 0.01 | 0.35 | 0.18 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.28 | 0.03 | 0.01 | -0.01 | 8/28/2025 | 8/29/2025 3:59:59 PM EST |
| 105.00 | 0.00 | 0.89 | 0.45 | % | 0.00 | 0 | 0 | 0.54 | 0.01 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 110.00 | 0.00 | 0.51 | 0.26 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 0.00 | 0.48 | 0.24 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 50.00 | 0.00 | 0.48 | 0.24 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.85 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/29/2025 3:59:59 PM EST |
| 55.00 | 0.00 | 0.30 | 0.15 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.64 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/29/2025 3:59:59 PM EST |
| 60.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 245 | 0.52 | 0.00 | 0.00 | -0.01 | 8/28/2025 | 8/29/2025 3:59:59 PM EST |
| 62.50 | 0.00 | 0.21 | 0.11 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.43 | -0.01 | 0.00 | -0.01 | 8/22/2025 | 8/29/2025 3:59:59 PM EST |
| 65.00 | 0.02 | 0.15 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 402 | 0.31 | -0.03 | 0.01 | -0.02 | 8/28/2025 | 8/29/2025 3:59:59 PM EST |
| 67.50 | 0.08 | 0.41 | 0.25 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 148 | 0.33 | -0.04 | 0.01 | -0.02 | 8/28/2025 | 8/29/2025 3:59:59 PM EST |
| 70.00 | 0.19 | 0.44 | 0.32 | 0.23 | -0.05 | -17.86% | 0.00 | 8 | 136 | 0.30 | -0.07 | 0.01 | -0.02 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 72.50 | 0.37 | 0.57 | 0.47 | 0.42 | -0.07 | -14.29% | 0.01 | 13 | 190 | 0.28 | -0.11 | 0.02 | -0.03 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 75.00 | 0.70 | 0.77 | 0.74 | 0.74 | -0.10 | -11.91% | 0.01 | 12 | 398 | 0.26 | -0.17 | 0.03 | -0.03 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 77.50 | 1.22 | 1.29 | 1.26 | 1.17 | -0.33 | -22.00% | 0.02 | 37 | 506 | 0.26 | -0.26 | 0.04 | -0.03 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 80.00 | 2.04 | 2.11 | 2.08 | 2.06 | -0.36 | -14.88% | 0.03 | 87 | 849 | 0.25 | -0.37 | 0.05 | -0.04 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 82.50 | 3.20 | 3.30 | 3.25 | 3.40 | -0.20 | -5.56% | 0.04 | 217 | 239 | 0.25 | -0.50 | 0.05 | -0.04 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 85.00 | 4.40 | 5.25 | 4.83 | 6.30 | 0.00 | 0.00% | 0.06 | 0 | 21 | 0.25 | -0.63 | 0.05 | -0.03 | 8/26/2025 | 8/29/2025 3:59:59 PM EST |
| 87.50 | 5.10 | 8.30 | 6.70 | 6.55 | -1.20 | -15.49% | 0.08 | 20 | 1 | 0.42 | -0.74 | 0.04 | -0.03 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 90.00 | 7.20 | 10.55 | 8.88 | 9.50 | 0.00 | 0.00% | 0.10 | 0 | 28 | 0.46 | -0.82 | 0.03 | -0.02 | 8/26/2025 | 8/29/2025 3:59:59 PM EST |
| 95.00 | 12.10 | 15.00 | 13.55 | % | 0.14 | 0 | 0 | 0.49 | -0.93 | 0.02 | -0.01 | 8/29/2025 3:59:59 PM EST | |||
| 100.00 | 16.80 | 20.50 | 18.65 | 21.15 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.67 | -0.97 | 0.01 | -0.01 | 8/26/2025 | 8/29/2025 3:59:59 PM EST |
| 105.00 | 21.70 | 25.50 | 23.60 | 26.15 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.73 | -0.99 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 3:59:59 PM EST |
| 110.00 | 26.75 | 30.50 | 28.63 | 31.15 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 3:59:59 PM EST |