Options Chain for ZOOM COMMUNICATIONS INC CL A (ZM) - $79.83 as of 10/17/2025 3:57:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 46.70 | 48.90 | 47.80 | % | 1.47 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 10/17/2025 2:58:58 PM EST | |||
| 35.00 | 44.20 | 46.95 | 45.58 | % | 1.30 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 10/17/2025 2:58:58 PM EST | |||
| 37.50 | 41.75 | 43.95 | 42.85 | 30.50 | 0.00 | 0.00% | 1.14 | 0 | 1 | 1.82 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 10/17/2025 2:58:58 PM EST |
| 40.00 | 39.25 | 41.45 | 40.35 | 31.88 | 0.00 | 0.00% | 1.01 | 0 | 7 | 1.69 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 10/17/2025 2:58:58 PM EST |
| 42.50 | 36.75 | 38.95 | 37.85 | % | 0.89 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 10/17/2025 2:58:58 PM EST | |||
| 45.00 | 34.25 | 36.45 | 35.35 | % | 0.79 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 10/17/2025 2:58:58 PM EST | |||
| 47.50 | 31.75 | 34.05 | 32.90 | 33.50 | 0.00 | 0.00% | 0.69 | 0 | 8 | 1.36 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 10/17/2025 2:58:58 PM EST |
| 50.00 | 29.30 | 31.45 | 30.38 | 22.89 | 0.00 | 0.00% | 0.61 | 0 | 2 | 1.22 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 10/17/2025 2:58:58 PM EST |
| 55.00 | 24.30 | 26.50 | 25.40 | 24.15 | 0.00 | 0.00% | 0.46 | 0 | 18 | 1.03 | 0.99 | 0.00 | -0.01 | 10/15/2025 | 10/17/2025 2:58:58 PM EST |
| 60.00 | 19.35 | 21.65 | 20.50 | 22.25 | 0.00 | 0.00% | 0.34 | 0 | 25 | 0.88 | 0.97 | 0.00 | -0.02 | 10/9/2025 | 10/17/2025 2:58:58 PM EST |
| 62.50 | 16.90 | 18.55 | 17.73 | 22.76 | 0.00 | 0.00% | 0.28 | 0 | 22 | 0.65 | 0.97 | 0.01 | -0.02 | 9/26/2025 | 10/17/2025 2:58:58 PM EST |
| 65.00 | 14.50 | 15.90 | 15.20 | 15.09 | 0.00 | 0.00% | 0.23 | 0 | 272 | 0.52 | 0.92 | 0.01 | -0.03 | 10/13/2025 | 10/17/2025 2:58:58 PM EST |
| 67.50 | 12.10 | 14.35 | 13.23 | 12.87 | 0.00 | 0.00% | 0.20 | 0 | 10 | 0.64 | 0.89 | 0.02 | -0.04 | 10/7/2025 | 10/17/2025 2:58:58 PM EST |
| 70.00 | 10.00 | 11.15 | 10.58 | 10.54 | +0.30 | +2.93% | 0.15 | 1 | 258 | 0.43 | 0.85 | 0.02 | -0.05 | 10/17/2025 | 10/17/2025 2:58:58 PM EST |
| 72.50 | 7.55 | 9.45 | 8.50 | 8.00 | 0.00 | 0.00% | 0.12 | 0 | 129 | 0.51 | 0.80 | 0.03 | -0.05 | 10/15/2025 | 10/17/2025 2:58:58 PM EST |
| 75.00 | 6.15 | 7.00 | 6.58 | 6.70 | +0.50 | +8.07% | 0.09 | 1 | 577 | 0.30 | 0.74 | 0.03 | -0.05 | 10/17/2025 | 10/17/2025 2:58:58 PM EST |
| 77.50 | 4.50 | 5.00 | 4.75 | 4.40 | -0.28 | -5.99% | 0.06 | 13 | 371 | 0.30 | 0.65 | 0.04 | -0.05 | 10/17/2025 | 10/17/2025 2:58:58 PM EST |
| 80.00 | 3.40 | 3.55 | 3.48 | 3.35 | -0.03 | -0.89% | 0.04 | 80 | 1,575 | 0.31 | 0.54 | 0.05 | -0.05 | 10/17/2025 | 10/17/2025 2:58:58 PM EST |
| 82.50 | 2.23 | 2.35 | 2.29 | 2.21 | -0.09 | -3.92% | 0.03 | 4 | 1,603 | 0.31 | 0.42 | 0.05 | -0.05 | 10/17/2025 | 10/17/2025 2:58:58 PM EST |
| 85.00 | 1.42 | 1.50 | 1.46 | 1.38 | -0.11 | -7.39% | 0.02 | 30 | 2,461 | 0.31 | 0.33 | 0.04 | -0.05 | 10/17/2025 | 10/17/2025 2:58:58 PM EST |
| 87.50 | 0.81 | 0.94 | 0.88 | 0.87 | -0.03 | -3.34% | 0.01 | 155 | 2,197 | 0.32 | 0.26 | 0.03 | -0.05 | 10/17/2025 | 10/17/2025 2:58:58 PM EST |
| 90.00 | 0.45 | 0.55 | 0.50 | 0.55 | -0.05 | -8.34% | 0.01 | 39 | 1,960 | 0.31 | 0.20 | 0.03 | -0.04 | 10/17/2025 | 10/17/2025 2:58:58 PM EST |
| 92.50 | 0.17 | 0.71 | 0.44 | 0.23 | -0.17 | -42.50% | 0.00 | 3 | 500 | 0.34 | 0.15 | 0.02 | -0.04 | 10/17/2025 | 10/17/2025 2:58:58 PM EST |
| 95.00 | 0.03 | 0.57 | 0.30 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,176 | 0.34 | 0.12 | 0.02 | -0.03 | 10/16/2025 | 10/17/2025 2:58:58 PM EST |
| 100.00 | 0.01 | 0.26 | 0.14 | 0.09 | -0.07 | -43.75% | 0.00 | 10 | 3,185 | 0.35 | 0.06 | 0.01 | -0.02 | 10/17/2025 | 10/17/2025 2:58:58 PM EST |
| 105.00 | 0.00 | 0.39 | 0.20 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.55 | 0.02 | 0.01 | -0.01 | 9/26/2025 | 10/17/2025 2:58:58 PM EST |
| 110.00 | 0.00 | 0.69 | 0.35 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 168 | 0.70 | 0.01 | 0.00 | 0.00 | 9/24/2025 | 10/17/2025 2:58:58 PM EST |
| 115.00 | 0.00 | 0.23 | 0.12 | 0.11 | +0.05 | +83.34% | 0.00 | 1 | 15 | 0.62 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/17/2025 2:58:58 PM EST |
| 120.00 | 0.00 | 0.14 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.63 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/17/2025 2:58:58 PM EST |
| 125.00 | 0.00 | 0.16 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.70 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 10/17/2025 2:58:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 2.13 | 1.07 | 0.18 | 0.00 | 0.00% | 0.03 | 0 | 3 | 2.46 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 10/17/2025 2:58:58 PM EST |
| 35.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 10/17/2025 2:58:58 PM EST | |||
| 37.50 | 0.00 | 2.13 | 1.07 | 0.11 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.13 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 10/17/2025 2:58:58 PM EST |
| 40.00 | 0.01 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 12 | 1.39 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 10/17/2025 2:58:58 PM EST |
| 42.50 | 0.00 | 0.72 | 0.36 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.38 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 10/17/2025 2:58:58 PM EST |
| 45.00 | 0.00 | 1.51 | 0.76 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.54 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 10/17/2025 2:58:58 PM EST |
| 47.50 | 0.00 | 0.53 | 0.27 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.09 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 10/17/2025 2:58:58 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.09 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 10/17/2025 2:58:58 PM EST |
| 55.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 459 | 0.74 | -0.01 | 0.00 | -0.01 | 10/13/2025 | 10/17/2025 2:58:58 PM EST |
| 60.00 | 0.00 | 0.33 | 0.17 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 240 | 0.60 | -0.03 | 0.00 | -0.02 | 10/16/2025 | 10/17/2025 2:58:58 PM EST |
| 62.50 | 0.00 | 1.17 | 0.59 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 202 | 0.75 | -0.03 | 0.01 | -0.02 | 9/10/2025 | 10/17/2025 2:58:58 PM EST |
| 65.00 | 0.03 | 0.64 | 0.34 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 619 | 0.43 | -0.08 | 0.01 | -0.03 | 10/16/2025 | 10/17/2025 2:58:58 PM EST |
| 67.50 | 0.18 | 0.51 | 0.35 | 0.33 | -0.03 | -8.34% | 0.01 | 3 | 402 | 0.40 | -0.11 | 0.02 | -0.04 | 10/17/2025 | 10/17/2025 2:58:58 PM EST |
| 70.00 | 0.25 | 0.57 | 0.41 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 858 | 0.35 | -0.15 | 0.02 | -0.05 | 10/16/2025 | 10/17/2025 2:58:58 PM EST |
| 72.50 | 0.54 | 0.74 | 0.64 | 0.63 | -0.21 | -25.00% | 0.01 | 2 | 1,279 | 0.33 | -0.20 | 0.03 | -0.05 | 10/17/2025 | 10/17/2025 2:58:58 PM EST |
| 75.00 | 1.05 | 1.22 | 1.14 | 1.28 | -0.17 | -11.73% | 0.02 | 3 | 1,087 | 0.33 | -0.26 | 0.03 | -0.05 | 10/17/2025 | 10/17/2025 2:58:58 PM EST |
| 77.50 | 1.70 | 1.92 | 1.81 | 1.86 | -0.47 | -20.18% | 0.02 | 3 | 1,472 | 0.32 | -0.35 | 0.04 | -0.05 | 10/17/2025 | 10/17/2025 2:58:58 PM EST |
| 80.00 | 2.74 | 2.91 | 2.83 | 2.75 | -0.75 | -21.43% | 0.04 | 27 | 1,141 | 0.32 | -0.46 | 0.05 | -0.05 | 10/17/2025 | 10/17/2025 2:58:58 PM EST |
| 82.50 | 4.05 | 4.25 | 4.15 | 4.26 | -0.59 | -12.17% | 0.05 | 3 | 395 | 0.31 | -0.58 | 0.05 | -0.05 | 10/17/2025 | 10/17/2025 2:58:58 PM EST |
| 85.00 | 5.65 | 6.35 | 6.00 | 7.60 | 0.00 | 0.00% | 0.07 | 0 | 340 | 0.34 | -0.67 | 0.04 | -0.05 | 10/14/2025 | 10/17/2025 2:58:58 PM EST |
| 87.50 | 7.65 | 8.35 | 8.00 | 8.05 | 0.00 | 0.00% | 0.09 | 0 | 487 | 0.32 | -0.74 | 0.03 | -0.05 | 10/1/2025 | 10/17/2025 2:58:58 PM EST |
| 90.00 | 9.80 | 12.05 | 10.93 | 9.10 | 0.00 | 0.00% | 0.12 | 0 | 29 | 0.58 | -0.80 | 0.03 | -0.04 | 10/1/2025 | 10/17/2025 2:58:58 PM EST |
| 92.50 | 11.90 | 14.20 | 13.05 | 11.90 | 0.00 | 0.00% | 0.14 | 0 | 5 | 0.60 | -0.85 | 0.02 | -0.04 | 10/1/2025 | 10/17/2025 2:58:58 PM EST |
| 95.00 | 14.25 | 16.60 | 15.43 | 16.50 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.65 | -0.88 | 0.02 | -0.03 | 8/22/2025 | 10/17/2025 2:58:58 PM EST |
| 100.00 | 18.70 | 21.75 | 20.23 | 20.52 | +2.11 | +11.47% | 0.20 | 1 | 2 | 0.81 | -0.94 | 0.01 | -0.02 | 10/17/2025 | 10/17/2025 2:58:58 PM EST |
| 105.00 | 23.65 | 26.75 | 25.20 | 25.71 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.91 | -0.98 | 0.01 | -0.01 | 10/7/2025 | 10/17/2025 2:58:58 PM EST |
| 110.00 | 28.65 | 31.40 | 30.03 | 30.03 | +1.07 | +3.70% | 0.27 | 1 | 0 | 0.91 | -0.99 | 0.00 | 0.00 | 10/17/2025 | 10/17/2025 2:58:58 PM EST |
| 115.00 | 33.80 | 36.75 | 35.28 | 33.84 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.08 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 10/17/2025 2:58:58 PM EST |
| 120.00 | 38.75 | 41.75 | 40.25 | 40.37 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 10/17/2025 2:58:58 PM EST |
| 125.00 | 43.65 | 46.75 | 45.20 | % | 0.36 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 10/17/2025 2:58:58 PM EST |