Options Chain for ZOOM COMMUNICATIONS INC CL A (ZM) - $82.47 as of 8/22/2025 8:54:54 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 | 36.05 | 39.15 | 37.60 | % | 0.84 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 50.00 | 31.00 | 34.45 | 32.73 | % | 0.65 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 55.00 | 26.10 | 29.05 | 27.58 | % | 0.50 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 60.00 | 22.50 | 23.15 | 22.83 | % | 0.38 | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 61.00 | 21.55 | 22.10 | 21.83 | % | 0.36 | 0 | 0 | 0.60 | 1.00 | 0.00 | -0.01 | 8/22/2025 4:00:02 PM EST | |||
| 62.00 | 20.50 | 21.20 | 20.85 | % | 0.34 | 0 | 0 | 0.57 | 1.00 | 0.00 | -0.01 | 8/22/2025 4:00:02 PM EST | |||
| 63.00 | 19.55 | 20.25 | 19.90 | % | 0.32 | 0 | 0 | 0.56 | 1.00 | 0.00 | -0.01 | 8/22/2025 4:00:02 PM EST | |||
| 64.00 | 18.55 | 19.75 | 19.15 | % | 0.30 | 0 | 0 | 0.78 | 0.99 | 0.00 | -0.01 | 8/22/2025 4:00:02 PM EST | |||
| 65.00 | 17.50 | 18.25 | 17.88 | % | 0.28 | 0 | 0 | 0.51 | 0.99 | 0.00 | -0.01 | 8/22/2025 4:00:02 PM EST | |||
| 66.00 | 16.60 | 17.45 | 17.03 | % | 0.26 | 0 | 0 | 0.60 | 0.99 | 0.00 | -0.01 | 8/22/2025 4:00:02 PM EST | |||
| 67.00 | 15.65 | 16.30 | 15.98 | % | 0.24 | 0 | 0 | 0.46 | 0.98 | 0.01 | -0.01 | 8/22/2025 4:00:02 PM EST | |||
| 68.00 | 14.65 | 15.35 | 15.00 | % | 0.22 | 0 | 0 | 0.45 | 0.97 | 0.01 | -0.01 | 8/22/2025 4:00:02 PM EST | |||
| 69.00 | 13.65 | 14.40 | 14.03 | % | 0.20 | 0 | 0 | 0.43 | 0.96 | 0.01 | -0.02 | 8/22/2025 4:00:02 PM EST | |||
| 70.00 | 12.70 | 13.35 | 13.03 | % | 0.19 | 0 | 0 | 0.40 | 0.94 | 0.01 | -0.02 | 8/22/2025 4:00:02 PM EST | |||
| 71.00 | 11.90 | 12.45 | 12.18 | % | 0.17 | 0 | 0 | 0.39 | 0.93 | 0.01 | -0.02 | 8/22/2025 4:00:02 PM EST | |||
| 72.00 | 10.85 | 11.55 | 11.20 | % | 0.16 | 0 | 0 | 0.39 | 0.92 | 0.02 | -0.02 | 8/22/2025 4:00:02 PM EST | |||
| 73.00 | 10.00 | 11.65 | 10.83 | 8.45 | +4.30 | +103.62% | 0.15 | 3 | 24 | 0.41 | 0.89 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 74.00 | 9.05 | 9.65 | 9.35 | 7.15 | +3.73 | +109.07% | 0.13 | 1 | 1 | 0.29 | 0.87 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 75.00 | 8.15 | 8.75 | 8.45 | 6.35 | % | 0.11 | 1 | 0 | 0.28 | 0.84 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 4:00:02 PM EST | |
| 76.00 | 7.30 | 8.00 | 7.65 | 5.69 | +2.83 | +98.96% | 0.10 | 3 | 2 | 0.28 | 0.82 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 77.00 | 6.50 | 8.25 | 7.38 | 5.80 | +3.45 | +146.81% | 0.10 | 4 | 1 | 0.35 | 0.78 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 78.00 | 5.70 | 6.35 | 6.03 | 1.93 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.27 | 0.75 | 0.04 | -0.04 | 8/21/2025 | 8/22/2025 4:00:02 PM EST |
| 79.00 | 5.05 | 5.65 | 5.35 | 1.89 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.28 | 0.71 | 0.04 | -0.04 | 8/21/2025 | 8/22/2025 4:00:02 PM EST |
| 80.00 | 3.90 | 5.20 | 4.55 | 3.30 | % | 0.06 | 15 | 0 | 0.26 | 0.66 | 0.05 | -0.04 | 8/22/2025 | 8/22/2025 4:00:02 PM EST | |
| 81.00 | 3.20 | 4.45 | 3.83 | 2.85 | % | 0.05 | 2 | 0 | 0.25 | 0.62 | 0.05 | -0.04 | 8/22/2025 | 8/22/2025 4:00:02 PM EST | |
| 82.00 | 2.92 | 5.35 | 4.14 | 2.75 | +1.52 | +123.58% | 0.05 | 12 | 2 | 0.33 | 0.56 | 0.05 | -0.04 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 83.00 | 2.82 | 5.00 | 3.91 | 3.00 | % | 0.05 | 50 | 0 | 0.35 | 0.51 | 0.05 | -0.04 | 8/22/2025 | 8/22/2025 4:00:02 PM EST | |
| 84.00 | 2.44 | 2.84 | 2.64 | 2.10 | % | 0.03 | 1 | 0 | 0.28 | 0.46 | 0.05 | -0.04 | 8/22/2025 | 8/22/2025 4:00:02 PM EST | |
| 85.00 | 1.85 | 2.48 | 2.17 | 2.18 | % | 0.03 | 15 | 0 | 0.27 | 0.41 | 0.05 | -0.04 | 8/22/2025 | 8/22/2025 4:00:02 PM EST | |
| 90.00 | 0.53 | 0.91 | 0.72 | 0.70 | % | 0.01 | 1 | 0 | 0.26 | 0.20 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 4:00:02 PM EST | |
| 95.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.31 | 0.09 | 0.02 | -0.02 | 8/22/2025 4:00:02 PM EST | |||
| 100.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.64 | 0.02 | 0.01 | -0.01 | 8/22/2025 4:00:02 PM EST | |||
| 105.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.74 | 0.01 | 0.00 | 0.00 | 8/22/2025 4:00:02 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 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 50.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 55.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 60.00 | 0.00 | 0.72 | 0.36 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.72 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 4:00:02 PM EST |
| 61.00 | 0.00 | 0.41 | 0.21 | 0.10 | -0.45 | -81.82% | 0.00 | 1 | 1 | 0.60 | 0.00 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 62.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | -0.01 | 8/22/2025 4:00:02 PM EST | |||
| 63.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | -0.01 | 8/22/2025 4:00:02 PM EST | |||
| 64.00 | 0.00 | 1.26 | 0.63 | % | 0.01 | 0 | 0 | 0.71 | -0.01 | 0.00 | -0.01 | 8/22/2025 4:00:02 PM EST | |||
| 65.00 | 0.00 | 1.26 | 0.63 | % | 0.01 | 0 | 0 | 0.68 | -0.01 | 0.00 | -0.01 | 8/22/2025 4:00:02 PM EST | |||
| 66.00 | 0.00 | 1.23 | 0.62 | 1.44 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.64 | -0.01 | 0.00 | -0.01 | 8/21/2025 | 8/22/2025 4:00:02 PM EST |
| 67.00 | 0.00 | 0.96 | 0.48 | 1.68 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.57 | -0.02 | 0.01 | -0.01 | 8/21/2025 | 8/22/2025 4:00:02 PM EST |
| 68.00 | 0.00 | 0.89 | 0.45 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.53 | -0.03 | 0.01 | -0.01 | 8/21/2025 | 8/22/2025 4:00:02 PM EST |
| 69.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 0.46 | -0.04 | 0.01 | -0.02 | 8/22/2025 4:00:02 PM EST | |||
| 70.00 | 0.10 | 0.39 | 0.25 | 0.35 | -2.50 | -87.72% | 0.00 | 6 | 1 | 0.32 | -0.06 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 71.00 | 0.22 | 0.37 | 0.30 | 0.50 | -2.65 | -84.13% | 0.00 | 4 | 1 | 0.32 | -0.07 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 72.00 | 0.00 | 0.54 | 0.27 | 3.55 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.35 | -0.08 | 0.02 | -0.02 | 8/21/2025 | 8/22/2025 4:00:02 PM EST |
| 73.00 | 0.00 | 0.56 | 0.28 | 0.54 | -3.51 | -86.67% | 0.00 | 4 | 22 | 0.33 | -0.11 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 74.00 | 0.37 | 0.66 | 0.52 | 0.83 | % | 0.01 | 6 | 0 | 0.30 | -0.13 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 4:00:02 PM EST | |
| 75.00 | 0.62 | 0.67 | 0.65 | 0.80 | % | 0.01 | 2 | 0 | 0.29 | -0.16 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 4:00:02 PM EST | |
| 76.00 | 0.61 | 0.94 | 0.78 | 0.93 | % | 0.01 | 3 | 0 | 0.28 | -0.18 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 4:00:02 PM EST | |
| 77.00 | 0.80 | 1.15 | 0.98 | 1.03 | % | 0.01 | 1 | 0 | 0.28 | -0.22 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 4:00:02 PM EST | |
| 78.00 | 1.02 | 1.40 | 1.21 | 1.24 | % | 0.02 | 2 | 0 | 0.28 | -0.25 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 4:00:02 PM EST | |
| 79.00 | 1.27 | 1.74 | 1.51 | % | 0.02 | 0 | 0 | 0.28 | -0.29 | 0.04 | -0.04 | 8/22/2025 4:00:02 PM EST | |||
| 80.00 | 1.61 | 1.85 | 1.73 | 2.35 | % | 0.02 | 2 | 0 | 0.27 | -0.34 | 0.05 | -0.04 | 8/22/2025 | 8/22/2025 4:00:02 PM EST | |
| 81.00 | 1.96 | 2.27 | 2.12 | % | 0.03 | 0 | 0 | 0.27 | -0.38 | 0.05 | -0.04 | 8/22/2025 4:00:02 PM EST | |||
| 82.00 | 2.31 | 2.63 | 2.47 | 2.65 | % | 0.03 | 8 | 0 | 0.26 | -0.44 | 0.05 | -0.04 | 8/22/2025 | 8/22/2025 4:00:02 PM EST | |
| 83.00 | 2.79 | 3.70 | 3.25 | % | 0.04 | 0 | 0 | 0.28 | -0.49 | 0.05 | -0.04 | 8/22/2025 4:00:02 PM EST | |||
| 84.00 | 1.82 | 3.70 | 2.76 | % | 0.03 | 0 | 0 | 0.19 | -0.54 | 0.05 | -0.04 | 8/22/2025 4:00:02 PM EST | |||
| 85.00 | 3.85 | 5.75 | 4.80 | % | 0.06 | 0 | 0 | 0.32 | -0.59 | 0.05 | -0.04 | 8/22/2025 4:00:02 PM EST | |||
| 90.00 | 7.65 | 8.30 | 7.98 | % | 0.09 | 0 | 0 | 0.26 | -0.80 | 0.04 | -0.03 | 8/22/2025 4:00:02 PM EST | |||
| 95.00 | 12.20 | 12.90 | 12.55 | % | 0.13 | 0 | 0 | 0.42 | -0.91 | 0.02 | -0.02 | 8/22/2025 4:00:02 PM EST | |||
| 100.00 | 16.20 | 17.80 | 17.00 | % | 0.17 | 0 | 0 | 0.43 | -0.98 | 0.01 | -0.01 | 8/22/2025 4:00:02 PM EST | |||
| 105.00 | 20.60 | 23.00 | 21.80 | % | 0.21 | 0 | 0 | 0.63 | -0.99 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST |