Options Chain for ZOOM COMMUNICATIONS INC CL A (ZM) - $83.08 as of 10/30/2025 4:46:37 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
50.00 32.95 36.75 34.85 % 0.70 0 0 1.31 1.00 0.00 0.00 10/30/2025 3:59:49 PM EST
55.00 28.00 31.90 29.95 % 0.54 0 0 1.14 1.00 0.00 -0.01 10/30/2025 3:59:49 PM EST
60.00 23.05 27.00 25.03 % 0.42 0 0 0.98 0.99 0.00 -0.01 10/30/2025 3:59:49 PM EST
65.00 18.25 22.20 20.23 19.83 0.00 0.00% 0.31 0 7 0.84 0.96 0.01 -0.02 10/29/2025 10/30/2025 3:59:49 PM EST
70.00 13.60 17.55 15.58 14.95 0.00 0.00% 0.22 0 9 0.72 0.91 0.01 -0.03 10/29/2025 10/30/2025 3:59:49 PM EST
72.50 11.35 15.40 13.38 % 0.18 0 0 0.67 0.86 0.02 -0.04 10/30/2025 3:59:49 PM EST
75.00 9.25 13.35 11.30 10.50 0.00 0.00% 0.15 0 5 0.63 0.81 0.02 -0.04 10/24/2025 10/30/2025 3:59:49 PM EST
77.50 8.95 9.95 9.45 9.89 +1.09 +12.39% 0.12 1 16 0.41 0.75 0.02 -0.05 10/30/2025 10/30/2025 3:59:49 PM EST
80.00 7.50 8.10 7.80 7.73 +0.53 +7.37% 0.10 117 143 0.41 0.68 0.03 -0.05 10/30/2025 10/30/2025 3:59:49 PM EST
82.50 5.55 6.70 6.13 6.20 +0.75 +13.77% 0.07 176 332 0.39 0.61 0.03 -0.06 10/30/2025 10/30/2025 3:59:49 PM EST
85.00 4.75 5.00 4.88 5.00 +0.87 +21.07% 0.06 724 733 0.39 0.53 0.03 -0.06 10/30/2025 10/30/2025 3:59:49 PM EST
87.50 3.65 4.30 3.98 3.75 +0.52 +16.10% 0.05 43 383 0.41 0.45 0.03 -0.05 10/30/2025 10/30/2025 3:59:49 PM EST
90.00 2.75 3.35 3.05 3.35 +0.93 +38.43% 0.03 28 477 0.40 0.38 0.03 -0.05 10/30/2025 10/30/2025 3:59:49 PM EST
92.50 2.08 2.37 2.23 1.92 0.00 0.00% 0.02 0 1 0.39 0.31 0.03 -0.05 10/29/2025 10/30/2025 3:59:49 PM EST
95.00 1.54 1.93 1.74 1.55 +0.03 +1.98% 0.02 23 117 0.40 0.25 0.03 -0.04 10/30/2025 10/30/2025 3:59:49 PM EST
100.00 0.83 1.07 0.95 0.94 +0.13 +16.05% 0.01 12 220 0.40 0.15 0.02 -0.03 10/30/2025 10/30/2025 3:59:49 PM EST
105.00 0.44 0.70 0.57 0.61 0.00 0.00% 0.01 1 40 0.42 0.09 0.01 -0.02 10/30/2025 10/30/2025 3:59:49 PM EST
110.00 0.09 0.45 0.27 0.30 0.00 0.00% 0.00 0 120 0.40 0.05 0.01 -0.01 10/28/2025 10/30/2025 3:59:49 PM EST
115.00 0.00 0.76 0.38 0.19 -0.01 -5.00% 0.00 2 4 0.58 0.02 0.00 -0.01 10/30/2025 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
50.00 0.00 2.16 1.08 % 0.02 0 0 1.31 0.00 0.00 0.00 10/30/2025 3:59:49 PM EST
55.00 0.00 1.55 0.78 % 0.01 0 0 1.02 0.00 0.00 -0.01 10/30/2025 3:59:49 PM EST
60.00 0.00 0.74 0.37 0.68 0.00 0.00% 0.01 0 36 0.69 -0.01 0.00 -0.01 10/29/2025 10/30/2025 3:59:49 PM EST
65.00 0.00 0.50 0.25 0.36 +0.06 +20.00% 0.00 2 9 0.51 -0.04 0.01 -0.02 10/30/2025 10/30/2025 3:59:49 PM EST
70.00 0.43 0.72 0.58 0.82 +0.17 +26.16% 0.01 1 60 0.41 -0.09 0.01 -0.03 10/30/2025 10/30/2025 3:59:49 PM EST
72.50 0.72 1.39 1.06 0.99 +0.18 +22.23% 0.01 1 20 0.43 -0.14 0.02 -0.04 10/30/2025 10/30/2025 3:59:49 PM EST
75.00 1.08 1.50 1.29 1.44 -0.11 -7.10% 0.02 3 55 0.40 -0.19 0.02 -0.04 10/30/2025 10/30/2025 3:59:49 PM EST
77.50 1.90 2.45 2.18 1.83 -0.43 -19.03% 0.03 93 49 0.42 -0.25 0.02 -0.05 10/30/2025 10/30/2025 3:59:49 PM EST
80.00 2.68 3.00 2.84 2.54 -0.46 -15.34% 0.04 1 562 0.40 -0.32 0.03 -0.05 10/30/2025 10/30/2025 3:59:49 PM EST
82.50 3.65 4.10 3.88 3.65 -0.33 -8.30% 0.05 31 146 0.40 -0.39 0.03 -0.06 10/30/2025 10/30/2025 3:59:49 PM EST
85.00 4.85 5.30 5.08 4.70 +0.30 +6.82% 0.06 14 352 0.40 -0.47 0.03 -0.06 10/30/2025 10/30/2025 3:59:49 PM EST
87.50 6.30 6.85 6.58 6.02 +0.43 +7.70% 0.08 1 7 0.41 -0.55 0.03 -0.05 10/30/2025 10/30/2025 3:59:49 PM EST
90.00 7.35 8.45 7.90 7.80 -1.37 -14.94% 0.09 1 1 0.38 -0.62 0.03 -0.05 10/30/2025 10/30/2025 3:59:49 PM EST
92.50 9.20 10.25 9.73 % 0.11 0 0 0.38 -0.69 0.03 -0.05 10/30/2025 3:59:49 PM EST
95.00 11.20 12.20 11.70 11.18 0.00 0.00% 0.12 0 4 0.38 -0.75 0.03 -0.04 10/28/2025 10/30/2025 3:59:49 PM EST
100.00 13.95 17.85 15.90 16.75 0.00 0.00% 0.16 0 1 0.60 -0.85 0.02 -0.03 10/23/2025 10/30/2025 3:59:49 PM EST
105.00 18.75 22.50 20.63 % 0.20 0 0 0.66 -0.91 0.01 -0.02 10/30/2025 3:59:49 PM EST
110.00 23.55 27.30 25.43 25.31 0.00 0.00% 0.23 0 0 0.72 -0.95 0.01 -0.01 10/24/2025 10/30/2025 3:59:49 PM EST
115.00 28.55 32.25 30.40 % 0.26 0 0 0.78 -0.98 0.00 -0.01 10/30/2025 3:59:49 PM EST