Options Chain for ZOOM COMMUNICATIONS INC CL A (ZM) - $87.62 as of 12/26/2025 4:03:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 48.70 | 52.60 | 50.65 | 35.50 | 0.00 | 0.00% | 1.35 | 0 | 1 | 1.71 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 12/26/2025 3:59:56 PM EST |
| 40.00 | 46.20 | 50.10 | 48.15 | 45.40 | 0.00 | 0.00% | 1.20 | 0 | 3 | 1.59 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 12/26/2025 3:59:56 PM EST |
| 42.50 | 43.70 | 47.65 | 45.68 | 40.90 | 0.00 | 0.00% | 1.07 | 0 | 3 | 1.50 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 12/26/2025 3:59:56 PM EST |
| 45.00 | 41.25 | 45.15 | 43.20 | 40.75 | 0.00 | 0.00% | 0.96 | 0 | 2 | 1.40 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 12/26/2025 3:59:56 PM EST |
| 47.50 | 38.80 | 42.65 | 40.73 | 37.85 | 0.00 | 0.00% | 0.86 | 0 | 2 | 1.30 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 12/26/2025 3:59:56 PM EST |
| 50.00 | 36.30 | 40.20 | 38.25 | 35.50 | 0.00 | 0.00% | 0.77 | 0 | 20 | 1.22 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 12/26/2025 3:59:56 PM EST |
| 55.00 | 31.30 | 35.25 | 33.28 | 27.60 | 0.00 | 0.00% | 0.61 | 0 | 20 | 1.06 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 12/26/2025 3:59:56 PM EST |
| 60.00 | 26.35 | 30.25 | 28.30 | 30.15 | 0.00 | 0.00% | 0.47 | 0 | 34 | 0.91 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 12/26/2025 3:59:56 PM EST |
| 62.50 | 23.90 | 27.80 | 25.85 | 23.22 | 0.00 | 0.00% | 0.41 | 0 | 16 | 0.84 | 1.00 | 0.00 | -0.01 | 11/25/2025 | 12/26/2025 3:59:56 PM EST |
| 65.00 | 21.45 | 25.30 | 23.38 | 26.10 | 0.00 | 0.00% | 0.36 | 0 | 62 | 0.77 | 1.00 | 0.00 | -0.01 | 12/22/2025 | 12/26/2025 3:59:56 PM EST |
| 67.50 | 18.95 | 22.90 | 20.93 | 16.44 | 0.00 | 0.00% | 0.31 | 0 | 41 | 0.71 | 0.99 | 0.00 | -0.01 | 10/2/2025 | 12/26/2025 3:59:56 PM EST |
| 70.00 | 16.55 | 20.45 | 18.50 | 19.05 | 0.00 | 0.00% | 0.26 | 0 | 46 | 0.64 | 0.97 | 0.01 | -0.01 | 12/5/2025 | 12/26/2025 3:59:56 PM EST |
| 72.50 | 14.10 | 16.65 | 15.38 | 18.70 | 0.00 | 0.00% | 0.21 | 0 | 35 | 0.39 | 0.95 | 0.01 | -0.02 | 12/17/2025 | 12/26/2025 3:59:56 PM EST |
| 75.00 | 11.75 | 15.70 | 13.73 | 12.97 | 0.00 | 0.00% | 0.18 | 0 | 149 | 0.54 | 0.92 | 0.01 | -0.02 | 12/24/2025 | 12/26/2025 3:59:56 PM EST |
| 77.50 | 10.15 | 13.40 | 11.78 | 12.52 | 0.00 | 0.00% | 0.15 | 0 | 77 | 0.49 | 0.89 | 0.02 | -0.02 | 12/17/2025 | 12/26/2025 3:59:56 PM EST |
| 80.00 | 8.55 | 9.75 | 9.15 | 11.46 | 0.00 | 0.00% | 0.11 | 0 | 759 | 0.31 | 0.84 | 0.03 | -0.03 | 12/18/2025 | 12/26/2025 3:59:56 PM EST |
| 82.50 | 6.95 | 8.05 | 7.50 | 9.05 | 0.00 | 0.00% | 0.09 | 0 | 94 | 0.27 | 0.76 | 0.03 | -0.03 | 12/19/2025 | 12/26/2025 3:59:56 PM EST |
| 85.00 | 5.25 | 6.15 | 5.70 | 5.53 | +0.48 | +9.51% | 0.07 | 1 | 886 | 0.27 | 0.67 | 0.04 | -0.04 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 87.50 | 4.20 | 4.35 | 4.28 | 4.18 | +0.03 | +0.73% | 0.05 | 17 | 594 | 0.27 | 0.57 | 0.04 | -0.04 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 90.00 | 3.00 | 3.15 | 3.08 | 3.05 | +0.12 | +4.10% | 0.03 | 91 | 1,482 | 0.27 | 0.46 | 0.04 | -0.04 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 92.50 | 2.09 | 2.22 | 2.16 | 2.10 | +0.03 | +1.45% | 0.02 | 1 | 438 | 0.27 | 0.36 | 0.04 | -0.03 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 95.00 | 1.42 | 1.53 | 1.48 | 1.45 | +0.05 | +3.58% | 0.02 | 50 | 1,066 | 0.27 | 0.27 | 0.04 | -0.03 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 97.50 | 0.94 | 1.04 | 0.99 | 1.00 | +0.17 | +20.49% | 0.01 | 1 | 63 | 0.27 | 0.20 | 0.03 | -0.03 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 100.00 | 0.53 | 0.77 | 0.65 | 0.65 | +0.04 | +6.56% | 0.01 | 136 | 6,772 | 0.29 | 0.14 | 0.02 | -0.02 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 105.00 | 0.13 | 0.53 | 0.33 | 0.36 | +0.07 | +24.14% | 0.00 | 1 | 343 | 0.29 | 0.07 | 0.01 | -0.01 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 110.00 | 0.01 | 0.35 | 0.18 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 538 | 0.28 | 0.03 | 0.01 | -0.01 | 12/22/2025 | 12/26/2025 3:59:56 PM EST |
| 115.00 | 0.08 | 0.24 | 0.16 | 0.16 | +0.08 | +100.00% | 0.00 | 1 | 125 | 0.35 | 0.01 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 120.00 | 0.00 | 0.33 | 0.17 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.45 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 3:59:56 PM EST |
| 125.00 | 0.00 | 0.67 | 0.34 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.58 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/26/2025 3:59:56 PM EST |
| 130.00 | 0.00 | 0.62 | 0.31 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 135.00 | 0.00 | 0.79 | 0.40 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.70 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/26/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 12/26/2025 3:59:56 PM EST |
| 40.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 42.50 | 0.00 | 2.12 | 1.06 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.58 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 12/26/2025 3:59:56 PM EST |
| 45.00 | 0.00 | 0.32 | 0.16 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.96 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 12/26/2025 3:59:56 PM EST |
| 47.50 | 0.00 | 0.53 | 0.27 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.98 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 12/26/2025 3:59:56 PM EST |
| 50.00 | 0.00 | 0.54 | 0.27 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.91 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 12/26/2025 3:59:56 PM EST |
| 55.00 | 0.00 | 0.58 | 0.29 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.79 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/26/2025 3:59:56 PM EST |
| 60.00 | 0.00 | 0.65 | 0.33 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 98 | 0.69 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/26/2025 3:59:56 PM EST |
| 62.50 | 0.00 | 0.69 | 0.35 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.64 | 0.00 | 0.00 | -0.01 | 11/25/2025 | 12/26/2025 3:59:56 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 166 | 0.60 | 0.00 | 0.00 | -0.01 | 12/9/2025 | 12/26/2025 3:59:56 PM EST |
| 67.50 | 0.00 | 0.82 | 0.41 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 336 | 0.55 | -0.01 | 0.00 | -0.01 | 12/10/2025 | 12/26/2025 3:59:56 PM EST |
| 70.00 | 0.01 | 0.68 | 0.35 | 0.16 | -0.14 | -46.67% | 0.01 | 1 | 224 | 0.35 | -0.03 | 0.01 | -0.01 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 72.50 | 0.08 | 0.44 | 0.26 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 411 | 0.32 | -0.05 | 0.01 | -0.02 | 12/24/2025 | 12/26/2025 3:59:56 PM EST |
| 75.00 | 0.18 | 0.48 | 0.33 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 257 | 0.30 | -0.08 | 0.01 | -0.02 | 12/24/2025 | 12/26/2025 3:59:56 PM EST |
| 77.50 | 0.38 | 0.80 | 0.59 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 161 | 0.29 | -0.11 | 0.02 | -0.02 | 12/23/2025 | 12/26/2025 3:59:56 PM EST |
| 80.00 | 0.85 | 0.97 | 0.91 | 1.04 | 0.00 | 0.00% | 0.01 | 0 | 273 | 0.28 | -0.16 | 0.03 | -0.03 | 12/23/2025 | 12/26/2025 3:59:56 PM EST |
| 82.50 | 1.41 | 1.50 | 1.46 | 1.72 | 0.00 | 0.00% | 0.02 | 0 | 174 | 0.28 | -0.24 | 0.03 | -0.03 | 12/23/2025 | 12/26/2025 3:59:56 PM EST |
| 85.00 | 2.11 | 2.26 | 2.19 | 2.39 | 0.00 | 0.00% | 0.03 | 0 | 451 | 0.27 | -0.33 | 0.04 | -0.04 | 12/24/2025 | 12/26/2025 3:59:56 PM EST |
| 87.50 | 3.10 | 3.30 | 3.20 | 3.30 | -0.15 | -4.35% | 0.04 | 15 | 131 | 0.27 | -0.43 | 0.04 | -0.04 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 90.00 | 4.40 | 4.60 | 4.50 | 4.75 | -0.20 | -4.04% | 0.05 | 21 | 221 | 0.27 | -0.54 | 0.04 | -0.04 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 92.50 | 5.75 | 6.70 | 6.23 | 4.85 | 0.00 | 0.00% | 0.07 | 0 | 67 | 0.27 | -0.64 | 0.04 | -0.03 | 12/22/2025 | 12/26/2025 3:59:56 PM EST |
| 95.00 | 7.65 | 8.60 | 8.13 | 6.95 | 0.00 | 0.00% | 0.09 | 0 | 120 | 0.28 | -0.73 | 0.04 | -0.03 | 12/11/2025 | 12/26/2025 3:59:56 PM EST |
| 97.50 | 8.15 | 12.15 | 10.15 | % | 0.10 | 0 | 0 | 0.46 | -0.80 | 0.03 | -0.03 | 12/26/2025 3:59:56 PM EST | |||
| 100.00 | 11.60 | 13.75 | 12.68 | 12.79 | 0.00 | 0.00% | 0.13 | 0 | 10 | 0.44 | -0.86 | 0.02 | -0.02 | 12/24/2025 | 12/26/2025 3:59:56 PM EST |
| 105.00 | 15.20 | 19.10 | 17.15 | 17.46 | 0.00 | 0.00% | 0.16 | 0 | 10 | 0.56 | -0.93 | 0.01 | -0.01 | 12/24/2025 | 12/26/2025 3:59:56 PM EST |
| 110.00 | 20.15 | 24.05 | 22.10 | 19.57 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.64 | -0.97 | 0.01 | -0.01 | 12/22/2025 | 12/26/2025 3:59:56 PM EST |
| 115.00 | 25.15 | 29.05 | 27.10 | 35.79 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.71 | -0.99 | 0.00 | 0.00 | 10/7/2025 | 12/26/2025 3:59:56 PM EST |
| 120.00 | 30.15 | 34.05 | 32.10 | 40.19 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 12/26/2025 3:59:56 PM EST |
| 125.00 | 35.15 | 39.05 | 37.10 | % | 0.30 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 130.00 | 40.15 | 44.05 | 42.10 | % | 0.32 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 135.00 | 45.15 | 49.05 | 47.10 | % | 0.35 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST |