Options Chain for ZOOM COMMUNICATIONS INC CL A (ZM) - $84.34 as of 10/30/2025 10:07:02 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 | 37.55 | 41.50 | 39.53 | % | 0.88 | 0 | 0 | 3.71 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:49 PM EST | |||
| 50.00 | 32.60 | 36.50 | 34.55 | % | 0.69 | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:49 PM EST | |||
| 55.00 | 27.60 | 31.50 | 29.55 | 27.60 | 0.00 | 0.00% | 0.54 | 0 | 1 | 2.74 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/30/2025 3:59:49 PM EST |
| 60.00 | 22.60 | 26.50 | 24.55 | % | 0.41 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:49 PM EST | |||
| 65.00 | 17.65 | 21.50 | 19.58 | % | 0.30 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:49 PM EST | |||
| 67.00 | 15.65 | 19.50 | 17.58 | % | 0.26 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:49 PM EST | |||
| 68.00 | 14.65 | 18.50 | 16.58 | % | 0.24 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:49 PM EST | |||
| 69.00 | 13.65 | 17.50 | 15.58 | % | 0.23 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:49 PM EST | |||
| 70.00 | 12.65 | 15.75 | 14.20 | 9.42 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.27 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 10/30/2025 3:59:49 PM EST |
| 71.00 | 11.65 | 15.50 | 13.58 | % | 0.19 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:49 PM EST | |||
| 72.00 | 10.65 | 14.50 | 12.58 | 11.30 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.39 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/30/2025 3:59:49 PM EST |
| 73.00 | 9.65 | 13.50 | 11.58 | % | 0.16 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:49 PM EST | |||
| 74.00 | 8.65 | 12.55 | 10.60 | % | 0.14 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:49 PM EST | |||
| 75.00 | 7.90 | 11.55 | 9.73 | % | 0.13 | 0 | 0 | 1.18 | 1.00 | 0.00 | -0.01 | 10/30/2025 3:59:49 PM EST | |||
| 76.00 | 6.70 | 10.55 | 8.63 | 7.70 | 0.00 | 0.00% | 0.11 | 0 | 2 | 1.10 | 0.99 | 0.01 | -0.01 | 10/9/2025 | 10/30/2025 3:59:49 PM EST |
| 77.00 | 5.85 | 9.60 | 7.73 | 7.37 | 0.00 | 0.00% | 0.10 | 0 | 13 | 1.04 | 0.98 | 0.01 | -0.03 | 10/24/2025 | 10/30/2025 3:59:49 PM EST |
| 78.00 | 5.25 | 8.60 | 6.93 | 3.71 | 0.00 | 0.00% | 0.09 | 0 | 41 | 0.97 | 0.94 | 0.03 | -0.06 | 10/13/2025 | 10/30/2025 3:59:49 PM EST |
| 79.00 | 4.30 | 6.85 | 5.58 | 6.60 | 0.00 | 0.00% | 0.07 | 0 | 15 | 0.69 | 0.91 | 0.04 | -0.07 | 10/28/2025 | 10/30/2025 3:59:49 PM EST |
| 80.00 | 2.84 | 6.80 | 4.82 | 4.95 | +0.36 | +7.85% | 0.06 | 11 | 21 | 0.86 | 0.88 | 0.05 | -0.08 | 10/30/2025 | 10/30/2025 3:59:49 PM EST |
| 81.00 | 1.98 | 5.95 | 3.97 | 4.50 | +0.75 | +20.00% | 0.05 | 3 | 16 | 0.80 | 0.82 | 0.06 | -0.09 | 10/30/2025 | 10/30/2025 3:59:49 PM EST |
| 82.00 | 2.80 | 3.30 | 3.05 | 3.15 | +0.78 | +32.92% | 0.04 | 8 | 63 | 0.28 | 0.76 | 0.08 | -0.10 | 10/30/2025 | 10/30/2025 3:59:49 PM EST |
| 83.00 | 2.25 | 2.55 | 2.40 | 2.40 | +0.63 | +35.60% | 0.03 | 16 | 102 | 0.29 | 0.67 | 0.10 | -0.10 | 10/30/2025 | 10/30/2025 3:59:49 PM EST |
| 84.00 | 1.61 | 1.93 | 1.77 | 2.39 | +1.12 | +88.19% | 0.02 | 33 | 287 | 0.29 | 0.58 | 0.11 | -0.11 | 10/30/2025 | 10/30/2025 3:59:49 PM EST |
| 85.00 | 1.10 | 1.41 | 1.26 | 1.29 | +0.45 | +53.58% | 0.01 | 100 | 151 | 0.29 | 0.47 | 0.11 | -0.10 | 10/30/2025 | 10/30/2025 3:59:49 PM EST |
| 86.00 | 0.73 | 1.02 | 0.88 | 0.88 | +0.24 | +37.50% | 0.01 | 92 | 180 | 0.29 | 0.36 | 0.10 | -0.10 | 10/30/2025 | 10/30/2025 3:59:49 PM EST |
| 87.00 | 0.47 | 0.73 | 0.60 | 0.61 | +0.15 | +32.61% | 0.01 | 46 | 316 | 0.29 | 0.27 | 0.09 | -0.09 | 10/30/2025 | 10/30/2025 3:59:49 PM EST |
| 88.00 | 0.30 | 0.47 | 0.39 | 0.46 | +0.11 | +31.43% | 0.00 | 33 | 84 | 0.29 | 0.21 | 0.07 | -0.08 | 10/30/2025 | 10/30/2025 3:59:49 PM EST |
| 89.00 | 0.20 | 0.38 | 0.29 | 0.39 | +0.18 | +85.72% | 0.00 | 69 | 198 | 0.31 | 0.15 | 0.06 | -0.06 | 10/30/2025 | 10/30/2025 3:59:49 PM EST |
| 90.00 | 0.13 | 0.30 | 0.22 | 0.24 | +0.04 | +20.00% | 0.00 | 1 | 112 | 0.33 | 0.11 | 0.05 | -0.05 | 10/30/2025 | 10/30/2025 3:59:49 PM EST |
| 91.00 | 0.08 | 0.21 | 0.15 | 0.15 | -0.16 | -51.62% | 0.00 | 16 | 63 | 0.33 | 0.08 | 0.03 | -0.04 | 10/30/2025 | 10/30/2025 3:59:49 PM EST |
| 92.00 | 0.04 | 0.30 | 0.17 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.37 | 0.06 | 0.03 | -0.03 | 10/28/2025 | 10/30/2025 3:59:49 PM EST |
| 93.00 | 0.00 | 0.21 | 0.11 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.45 | 0.03 | 0.02 | -0.02 | 10/29/2025 | 10/30/2025 3:59:49 PM EST |
| 94.00 | 0.01 | 0.87 | 0.44 | % | 0.00 | 0 | 8 | 0.52 | 0.02 | 0.01 | -0.01 | 10/30/2025 3:59:49 PM EST | |||
| 95.00 | 0.01 | 1.18 | 0.60 | 0.05 | +0.02 | +66.67% | 0.01 | 10 | 15 | 0.60 | 0.01 | 0.01 | -0.01 | 10/30/2025 | 10/30/2025 3:59:49 PM EST |
| 96.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:49 PM EST | |||
| 97.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:49 PM EST | |||
| 98.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:49 PM EST | |||
| 99.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:49 PM EST | |||
| 100.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.39 | -97.50% | 0.00 | 1 | 2 | 0.44 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:49 PM EST |
| 101.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:49 PM EST | |||
| 102.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:49 PM EST | |||
| 103.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:49 PM EST | |||
| 104.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:49 PM EST | |||
| 105.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:49 PM EST | |||
| 106.00 | 0.00 | 1.19 | 0.60 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:49 PM EST | |||
| 107.00 | 0.00 | 1.19 | 0.60 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:49 PM EST | |||
| 108.00 | 0.00 | 1.19 | 0.60 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:49 PM EST | |||
| 109.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:49 PM EST | |||
| 110.00 | 0.00 | 0.17 | 0.09 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.96 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/30/2025 3:59:49 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 | 3.74 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:49 PM EST | |||
| 50.00 | 0.00 | 1.80 | 0.90 | % | 0.02 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:49 PM EST | |||
| 55.00 | 0.00 | 1.80 | 0.90 | % | 0.02 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:49 PM EST | |||
| 60.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:49 PM EST | |||
| 65.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:49 PM EST | |||
| 67.00 | 0.00 | 1.85 | 0.93 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:49 PM EST | |||
| 68.00 | 0.00 | 2.05 | 1.03 | % | 0.02 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:49 PM EST | |||
| 69.00 | 0.00 | 1.85 | 0.93 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.57 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/30/2025 3:59:49 PM EST |
| 70.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:49 PM EST | |||
| 71.00 | 0.00 | 1.03 | 0.52 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:49 PM EST | |||
| 72.00 | 0.00 | 2.13 | 1.07 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/30/2025 3:59:49 PM EST |
| 73.00 | 0.00 | 1.10 | 0.55 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.04 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/30/2025 3:59:49 PM EST |
| 74.00 | 0.00 | 2.14 | 1.07 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.28 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/30/2025 3:59:49 PM EST |
| 75.00 | 0.00 | 1.87 | 0.94 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.14 | 0.00 | 0.00 | -0.01 | 10/24/2025 | 10/30/2025 3:59:49 PM EST |
| 76.00 | 0.00 | 2.16 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 39 | 1.14 | -0.01 | 0.01 | -0.01 | 10/28/2025 | 10/30/2025 3:59:49 PM EST |
| 77.00 | 0.00 | 0.88 | 0.44 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.71 | -0.02 | 0.01 | -0.03 | 10/29/2025 | 10/30/2025 3:59:49 PM EST |
| 78.00 | 0.03 | 0.26 | 0.15 | 0.14 | -0.07 | -33.34% | 0.00 | 1 | 58 | 0.36 | -0.06 | 0.03 | -0.06 | 10/30/2025 | 10/30/2025 3:59:49 PM EST |
| 79.00 | 0.11 | 0.22 | 0.17 | 0.14 | -0.21 | -60.00% | 0.00 | 4 | 86 | 0.34 | -0.09 | 0.04 | -0.07 | 10/30/2025 | 10/30/2025 3:59:49 PM EST |
| 80.00 | 0.18 | 0.43 | 0.31 | 0.20 | -0.30 | -60.00% | 0.00 | 7 | 105 | 0.35 | -0.12 | 0.05 | -0.08 | 10/30/2025 | 10/30/2025 3:59:49 PM EST |
| 81.00 | 0.29 | 0.49 | 0.39 | 0.42 | +0.03 | +7.70% | 0.00 | 12 | 137 | 0.32 | -0.18 | 0.06 | -0.09 | 10/30/2025 | 10/30/2025 3:59:49 PM EST |
| 82.00 | 0.45 | 0.69 | 0.57 | 0.39 | -0.51 | -56.67% | 0.01 | 4 | 65 | 0.31 | -0.24 | 0.08 | -0.10 | 10/30/2025 | 10/30/2025 3:59:49 PM EST |
| 83.00 | 0.69 | 0.98 | 0.84 | 0.62 | -0.95 | -60.51% | 0.01 | 80 | 72 | 0.30 | -0.33 | 0.10 | -0.10 | 10/30/2025 | 10/30/2025 3:59:49 PM EST |
| 84.00 | 1.05 | 1.36 | 1.21 | 1.07 | -1.00 | -48.31% | 0.01 | 11 | 441 | 0.30 | -0.42 | 0.11 | -0.11 | 10/30/2025 | 10/30/2025 3:59:49 PM EST |
| 85.00 | 1.54 | 1.83 | 1.69 | 1.45 | -0.85 | -36.96% | 0.02 | 18 | 235 | 0.29 | -0.53 | 0.11 | -0.10 | 10/30/2025 | 10/30/2025 3:59:49 PM EST |
| 86.00 | 2.17 | 2.48 | 2.33 | 2.20 | -0.73 | -24.92% | 0.03 | 121 | 173 | 0.30 | -0.64 | 0.10 | -0.10 | 10/30/2025 | 10/30/2025 3:59:49 PM EST |
| 87.00 | 2.91 | 3.20 | 3.06 | 4.20 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.30 | -0.73 | 0.09 | -0.09 | 10/29/2025 | 10/30/2025 3:59:49 PM EST |
| 88.00 | 1.85 | 5.20 | 3.53 | 2.85 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.63 | -0.79 | 0.07 | -0.08 | 10/27/2025 | 10/30/2025 3:59:49 PM EST |
| 89.00 | 2.70 | 6.10 | 4.40 | % | 0.05 | 0 | 0 | 0.67 | -0.85 | 0.06 | -0.06 | 10/30/2025 3:59:49 PM EST | |||
| 90.00 | 3.70 | 7.05 | 5.38 | % | 0.06 | 0 | 0 | 0.72 | -0.89 | 0.05 | -0.05 | 10/30/2025 3:59:49 PM EST | |||
| 91.00 | 4.65 | 8.00 | 6.33 | % | 0.07 | 0 | 0 | 0.77 | -0.92 | 0.03 | -0.04 | 10/30/2025 3:59:49 PM EST | |||
| 92.00 | 5.60 | 9.00 | 7.30 | % | 0.08 | 0 | 0 | 0.82 | -0.94 | 0.03 | -0.03 | 10/30/2025 3:59:49 PM EST | |||
| 93.00 | 6.60 | 9.95 | 8.28 | % | 0.09 | 0 | 0 | 0.87 | -0.97 | 0.02 | -0.02 | 10/30/2025 3:59:49 PM EST | |||
| 94.00 | 7.55 | 10.95 | 9.25 | % | 0.10 | 0 | 0 | 0.92 | -0.98 | 0.01 | -0.01 | 10/30/2025 3:59:49 PM EST | |||
| 95.00 | 8.55 | 12.40 | 10.48 | 14.76 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.08 | -0.99 | 0.01 | -0.01 | 10/6/2025 | 10/30/2025 3:59:49 PM EST |
| 96.00 | 9.55 | 13.40 | 11.48 | % | 0.12 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:49 PM EST | |||
| 97.00 | 11.30 | 13.15 | 12.23 | % | 0.13 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:49 PM EST | |||
| 98.00 | 11.55 | 14.95 | 13.25 | % | 0.14 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:49 PM EST | |||
| 99.00 | 12.55 | 16.40 | 14.48 | % | 0.15 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:49 PM EST | |||
| 100.00 | 13.55 | 17.40 | 15.48 | 20.10 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 10/17/2025 | 10/30/2025 3:59:49 PM EST |
| 101.00 | 14.55 | 18.40 | 16.48 | % | 0.16 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:49 PM EST | |||
| 102.00 | 15.55 | 19.40 | 17.48 | % | 0.17 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:49 PM EST | |||
| 103.00 | 16.55 | 20.40 | 18.48 | % | 0.18 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:49 PM EST | |||
| 104.00 | 17.55 | 21.40 | 19.48 | % | 0.19 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:49 PM EST | |||
| 105.00 | 18.55 | 22.40 | 20.48 | 18.82 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 3:59:49 PM EST |
| 106.00 | 19.55 | 23.40 | 21.48 | % | 0.20 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:49 PM EST | |||
| 107.00 | 20.55 | 24.40 | 22.48 | % | 0.21 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:49 PM EST | |||
| 108.00 | 21.55 | 25.40 | 23.48 | % | 0.22 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:49 PM EST | |||
| 109.00 | 22.55 | 26.40 | 24.48 | % | 0.22 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:49 PM EST | |||
| 110.00 | 24.10 | 26.25 | 25.18 | % | 0.23 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:49 PM EST |