Options Chain for ZOOM COMMUNICATIONS INC CL A (ZM) - $82.24 as of 10/3/2025 3:37:15 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 | 34.65 | 38.30 | 36.48 | % | 0.81 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:00 PM EST | |||
| 50.00 | 29.60 | 33.35 | 31.48 | % | 0.63 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:00 PM EST | |||
| 55.00 | 25.90 | 27.15 | 26.53 | % | 0.48 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:00 PM EST | |||
| 60.00 | 20.70 | 22.50 | 21.60 | % | 0.36 | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.01 | 10/3/2025 4:00:00 PM EST | |||
| 65.00 | 15.80 | 17.40 | 16.60 | % | 0.26 | 0 | 0 | 0.80 | 0.98 | 0.00 | -0.01 | 10/3/2025 4:00:00 PM EST | |||
| 68.00 | 12.75 | 14.50 | 13.63 | % | 0.20 | 0 | 0 | 0.70 | 0.96 | 0.01 | -0.02 | 10/3/2025 4:00:00 PM EST | |||
| 69.00 | 11.80 | 13.50 | 12.65 | % | 0.18 | 0 | 0 | 0.52 | 0.94 | 0.01 | -0.02 | 10/3/2025 4:00:00 PM EST | |||
| 70.00 | 10.80 | 12.70 | 11.75 | % | 0.17 | 0 | 0 | 0.65 | 0.92 | 0.02 | -0.02 | 10/3/2025 4:00:00 PM EST | |||
| 71.00 | 10.00 | 11.80 | 10.90 | % | 0.15 | 0 | 0 | 0.61 | 0.91 | 0.02 | -0.03 | 10/3/2025 4:00:00 PM EST | |||
| 72.00 | 9.10 | 10.95 | 10.03 | % | 0.14 | 0 | 0 | 0.59 | 0.89 | 0.02 | -0.03 | 10/3/2025 4:00:00 PM EST | |||
| 73.00 | 8.15 | 10.10 | 9.13 | % | 0.13 | 0 | 0 | 0.57 | 0.86 | 0.03 | -0.03 | 10/3/2025 4:00:00 PM EST | |||
| 74.00 | 7.15 | 9.40 | 8.28 | % | 0.11 | 0 | 0 | 0.55 | 0.82 | 0.03 | -0.04 | 10/3/2025 4:00:00 PM EST | |||
| 75.00 | 6.30 | 8.60 | 7.45 | % | 0.10 | 0 | 0 | 0.53 | 0.82 | 0.03 | -0.03 | 10/3/2025 4:00:00 PM EST | |||
| 76.00 | 5.75 | 7.75 | 6.75 | % | 0.09 | 0 | 0 | 0.50 | 0.78 | 0.04 | -0.04 | 10/3/2025 4:00:00 PM EST | |||
| 77.00 | 5.10 | 6.00 | 5.55 | % | 0.07 | 0 | 0 | 0.50 | 0.74 | 0.04 | -0.04 | 10/3/2025 4:00:00 PM EST | |||
| 78.00 | 4.70 | 6.00 | 5.35 | % | 0.07 | 0 | 0 | 0.31 | 0.70 | 0.05 | -0.04 | 10/3/2025 4:00:00 PM EST | |||
| 79.00 | 4.00 | 4.65 | 4.33 | % | 0.05 | 0 | 0 | 0.26 | 0.65 | 0.05 | -0.04 | 10/3/2025 4:00:00 PM EST | |||
| 80.00 | 3.35 | 4.05 | 3.70 | % | 0.05 | 0 | 0 | 0.26 | 0.60 | 0.06 | -0.04 | 10/3/2025 4:00:00 PM EST | |||
| 81.00 | 3.00 | 3.45 | 3.23 | % | 0.04 | 0 | 0 | 0.27 | 0.54 | 0.06 | -0.04 | 10/3/2025 4:00:00 PM EST | |||
| 82.00 | 2.32 | 3.05 | 2.69 | % | 0.03 | 0 | 0 | 0.27 | 0.49 | 0.06 | -0.04 | 10/3/2025 4:00:00 PM EST | |||
| 83.00 | 2.03 | 2.58 | 2.31 | % | 0.03 | 0 | 0 | 0.27 | 0.43 | 0.06 | -0.04 | 10/3/2025 4:00:00 PM EST | |||
| 84.00 | 1.52 | 2.21 | 1.87 | % | 0.02 | 0 | 0 | 0.26 | 0.37 | 0.06 | -0.04 | 10/3/2025 4:00:00 PM EST | |||
| 85.00 | 1.23 | 1.89 | 1.56 | % | 0.02 | 0 | 0 | 0.26 | 0.33 | 0.05 | -0.03 | 10/3/2025 4:00:00 PM EST | |||
| 86.00 | 0.94 | 1.56 | 1.25 | % | 0.01 | 0 | 0 | 0.25 | 0.29 | 0.05 | -0.03 | 10/3/2025 4:00:00 PM EST | |||
| 87.00 | 0.75 | 1.31 | 1.03 | % | 0.01 | 0 | 0 | 0.26 | 0.25 | 0.04 | -0.03 | 10/3/2025 4:00:00 PM EST | |||
| 88.00 | 0.67 | 1.99 | 1.33 | 1.17 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.32 | 0.21 | 0.04 | -0.03 | 10/2/2025 | 10/3/2025 4:00:00 PM EST |
| 89.00 | 0.47 | 0.90 | 0.69 | % | 0.01 | 0 | 0 | 0.27 | 0.20 | 0.04 | -0.03 | 10/3/2025 4:00:00 PM EST | |||
| 90.00 | 0.00 | 1.81 | 0.91 | % | 0.01 | 0 | 0 | 0.45 | 0.14 | 0.03 | -0.02 | 10/3/2025 4:00:00 PM EST | |||
| 91.00 | 0.30 | 2.25 | 1.28 | % | 0.01 | 0 | 0 | 0.36 | 0.13 | 0.03 | -0.02 | 10/3/2025 4:00:00 PM EST | |||
| 92.00 | 0.25 | 1.81 | 1.03 | % | 0.01 | 0 | 0 | 0.35 | 0.12 | 0.03 | -0.02 | 10/3/2025 4:00:00 PM EST | |||
| 93.00 | 0.00 | 1.08 | 0.54 | % | 0.01 | 0 | 0 | 0.43 | 0.09 | 0.02 | -0.02 | 10/3/2025 4:00:00 PM EST | |||
| 94.00 | 0.00 | 0.97 | 0.49 | % | 0.01 | 0 | 0 | 0.44 | 0.08 | 0.02 | -0.01 | 10/3/2025 4:00:00 PM EST | |||
| 95.00 | 0.00 | 0.86 | 0.43 | % | 0.00 | 0 | 0 | 0.45 | 0.07 | 0.02 | -0.01 | 10/3/2025 4:00:00 PM EST | |||
| 100.00 | 0.00 | 2.27 | 1.14 | % | 0.01 | 0 | 0 | 0.70 | 0.02 | 0.01 | 0.00 | 10/3/2025 4:00:00 PM EST | |||
| 105.00 | 0.00 | 2.22 | 1.11 | % | 0.01 | 0 | 0 | 0.78 | 0.01 | 0.00 | 0.00 | 10/3/2025 4:00:00 PM EST | |||
| 110.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:00 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 | 1.58 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:00 PM EST | |||
| 50.00 | 0.00 | 2.14 | 1.07 | % | 0.02 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:00 PM EST | |||
| 55.00 | 0.00 | 2.16 | 1.08 | % | 0.02 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:00 PM EST | |||
| 60.00 | 0.00 | 2.19 | 1.10 | % | 0.02 | 0 | 0 | 0.98 | 0.00 | 0.00 | -0.01 | 10/3/2025 4:00:00 PM EST | |||
| 65.00 | 0.00 | 2.26 | 1.13 | % | 0.02 | 0 | 0 | 0.81 | -0.02 | 0.00 | -0.01 | 10/3/2025 4:00:00 PM EST | |||
| 68.00 | 0.00 | 2.34 | 1.17 | % | 0.02 | 0 | 0 | 0.71 | -0.04 | 0.01 | -0.02 | 10/3/2025 4:00:00 PM EST | |||
| 69.00 | 0.00 | 1.12 | 0.56 | % | 0.01 | 0 | 0 | 0.54 | -0.06 | 0.01 | -0.02 | 10/3/2025 4:00:00 PM EST | |||
| 70.00 | 0.00 | 1.13 | 0.57 | % | 0.01 | 0 | 0 | 0.49 | -0.08 | 0.02 | -0.02 | 10/3/2025 4:00:00 PM EST | |||
| 71.00 | 0.00 | 1.37 | 0.69 | % | 0.01 | 0 | 0 | 0.50 | -0.09 | 0.02 | -0.03 | 10/3/2025 4:00:00 PM EST | |||
| 72.00 | 0.00 | 1.49 | 0.75 | % | 0.01 | 0 | 0 | 0.49 | -0.11 | 0.02 | -0.03 | 10/3/2025 4:00:00 PM EST | |||
| 73.00 | 0.43 | 2.34 | 1.39 | % | 0.02 | 0 | 0 | 0.40 | -0.14 | 0.03 | -0.03 | 10/3/2025 4:00:00 PM EST | |||
| 74.00 | 0.16 | 1.91 | 1.04 | % | 0.01 | 0 | 0 | 0.31 | -0.18 | 0.03 | -0.04 | 10/3/2025 4:00:00 PM EST | |||
| 75.00 | 0.60 | 1.16 | 0.88 | % | 0.01 | 0 | 0 | 0.43 | -0.18 | 0.03 | -0.03 | 10/3/2025 4:00:00 PM EST | |||
| 76.00 | 0.73 | 2.41 | 1.57 | % | 0.02 | 0 | 0 | 0.34 | -0.22 | 0.04 | -0.04 | 10/3/2025 4:00:00 PM EST | |||
| 77.00 | 0.94 | 1.62 | 1.28 | % | 0.02 | 0 | 0 | 0.28 | -0.26 | 0.04 | -0.04 | 10/3/2025 4:00:00 PM EST | |||
| 78.00 | 0.65 | 1.97 | 1.31 | % | 0.02 | 0 | 0 | 0.24 | -0.30 | 0.05 | -0.04 | 10/3/2025 4:00:00 PM EST | |||
| 79.00 | 1.55 | 2.27 | 1.91 | % | 0.02 | 0 | 0 | 0.27 | -0.35 | 0.05 | -0.04 | 10/3/2025 4:00:00 PM EST | |||
| 80.00 | 1.96 | 2.70 | 2.33 | % | 0.03 | 0 | 0 | 0.27 | -0.40 | 0.06 | -0.04 | 10/3/2025 4:00:00 PM EST | |||
| 81.00 | 2.43 | 3.15 | 2.79 | % | 0.03 | 0 | 0 | 0.27 | -0.46 | 0.06 | -0.04 | 10/3/2025 4:00:00 PM EST | |||
| 82.00 | 2.95 | 3.65 | 3.30 | % | 0.04 | 0 | 0 | 0.27 | -0.51 | 0.06 | -0.04 | 10/3/2025 4:00:00 PM EST | |||
| 83.00 | 3.50 | 4.20 | 3.85 | % | 0.05 | 0 | 0 | 0.27 | -0.57 | 0.06 | -0.04 | 10/3/2025 4:00:00 PM EST | |||
| 84.00 | 4.15 | 4.80 | 4.48 | % | 0.05 | 0 | 0 | 0.27 | -0.63 | 0.06 | -0.04 | 10/3/2025 4:00:00 PM EST | |||
| 85.00 | 4.85 | 5.60 | 5.23 | % | 0.06 | 0 | 0 | 0.27 | -0.67 | 0.05 | -0.03 | 10/3/2025 4:00:00 PM EST | |||
| 86.00 | 5.60 | 6.25 | 5.93 | % | 0.07 | 0 | 0 | 0.27 | -0.71 | 0.05 | -0.03 | 10/3/2025 4:00:00 PM EST | |||
| 87.00 | 6.00 | 8.25 | 7.13 | % | 0.08 | 0 | 0 | 0.46 | -0.75 | 0.04 | -0.03 | 10/3/2025 4:00:00 PM EST | |||
| 88.00 | 6.75 | 9.00 | 7.88 | % | 0.09 | 0 | 0 | 0.47 | -0.79 | 0.04 | -0.03 | 10/3/2025 4:00:00 PM EST | |||
| 89.00 | 7.60 | 9.85 | 8.73 | % | 0.10 | 0 | 0 | 0.49 | -0.80 | 0.04 | -0.03 | 10/3/2025 4:00:00 PM EST | |||
| 90.00 | 8.30 | 10.60 | 9.45 | % | 0.10 | 0 | 0 | 0.49 | -0.86 | 0.03 | -0.02 | 10/3/2025 4:00:00 PM EST | |||
| 91.00 | 9.45 | 11.45 | 10.45 | % | 0.11 | 0 | 0 | 0.52 | -0.87 | 0.03 | -0.02 | 10/3/2025 4:00:00 PM EST | |||
| 92.00 | 10.10 | 12.25 | 11.18 | % | 0.12 | 0 | 0 | 0.53 | -0.88 | 0.03 | -0.02 | 10/3/2025 4:00:00 PM EST | |||
| 93.00 | 11.30 | 13.20 | 12.25 | % | 0.13 | 0 | 0 | 0.55 | -0.91 | 0.02 | -0.02 | 10/3/2025 4:00:00 PM EST | |||
| 94.00 | 12.30 | 14.05 | 13.18 | % | 0.14 | 0 | 0 | 0.57 | -0.92 | 0.02 | -0.01 | 10/3/2025 4:00:00 PM EST | |||
| 95.00 | 13.40 | 15.00 | 14.20 | % | 0.15 | 0 | 0 | 0.58 | -0.93 | 0.02 | -0.01 | 10/3/2025 4:00:00 PM EST | |||
| 100.00 | 16.95 | 20.50 | 18.73 | % | 0.19 | 0 | 0 | 0.69 | -0.98 | 0.01 | 0.00 | 10/3/2025 4:00:00 PM EST | |||
| 105.00 | 22.80 | 24.95 | 23.88 | % | 0.23 | 0 | 0 | 0.79 | -0.99 | 0.00 | 0.00 | 10/3/2025 4:00:00 PM EST | |||
| 110.00 | 27.95 | 29.45 | 28.70 | % | 0.26 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:00 PM EST |