Options Chain for ZOOM COMMUNICATIONS INC CL A (ZM) - $82.50 as of 2/21/2025 9:51:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 22.85 | 23.45 | % | 0 | 0 | 0.56 | 0.97 | 0.00 | -0.02 | 2/21/2025 4:00:06 PM EST | |||
| 65.00 | 18.10 | 18.75 | 18.63 | % | 1 | 0 | 0.40 | 0.93 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 4:00:06 PM EST | |
| 70.00 | 13.80 | 14.40 | % | 0 | 0 | 0.42 | 0.86 | 0.02 | -0.04 | 2/21/2025 4:00:06 PM EST | |||
| 75.00 | 10.15 | 11.00 | 10.89 | % | 6 | 0 | 0.46 | 0.75 | 0.02 | -0.05 | 2/21/2025 | 2/21/2025 4:00:06 PM EST | |
| 77.50 | 8.45 | 8.85 | 8.65 | % | 1 | 0 | 0.43 | 0.69 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 4:00:06 PM EST | |
| 80.00 | 6.95 | 7.40 | 7.11 | -0.09 | -1.25% | 35 | 3 | 0.44 | 0.63 | 0.03 | -0.06 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 82.50 | 5.65 | 5.95 | 6.00 | % | 1,568 | 0 | 0.43 | 0.55 | 0.03 | -0.06 | 2/21/2025 | 2/21/2025 4:00:06 PM EST | |
| 85.00 | 4.55 | 4.75 | 4.60 | -0.30 | -6.13% | 147 | 200 | 0.42 | 0.48 | 0.03 | -0.06 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 87.50 | 3.60 | 3.80 | 3.65 | % | 26 | 0 | 0.42 | 0.41 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 4:00:06 PM EST | |
| 90.00 | 2.80 | 3.00 | 3.08 | +0.17 | +5.85% | 24 | 12 | 0.43 | 0.35 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 92.50 | 2.16 | 2.55 | 2.40 | +0.08 | +3.45% | 25 | 0 | 0.43 | 0.29 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 95.00 | 1.64 | 2.32 | 1.83 | +0.17 | +10.25% | 38 | 14 | 0.45 | 0.23 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 100.00 | 0.99 | 1.12 | 1.10 | +0.05 | +4.77% | 38 | 2 | 0.43 | 0.15 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 105.00 | 0.56 | 0.69 | 0.70 | % | 5 | 0 | 0.44 | 0.10 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 4:00:06 PM EST | |
| 110.00 | 0.00 | 0.49 | 0.33 | 0.00 | 0.00% | 0 | 3 | 0.50 | 0.06 | 0.01 | -0.02 | 2/20/2025 | 2/21/2025 4:00:06 PM EST |
| 115.00 | 0.12 | 1.47 | % | 0 | 0 | 0.55 | 0.03 | 0.01 | -0.01 | 2/21/2025 4:00:06 PM EST | |||
| 120.00 | 0.02 | 0.39 | 0.53 | % | 8 | 0 | 0.46 | 0.03 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:06 PM EST | |
| 125.00 | 0.00 | 1.37 | % | 0 | 0 | 0.83 | 0.01 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.25 | % | 0 | 0 | 0.50 | -0.03 | 0.00 | -0.02 | 2/21/2025 4:00:06 PM EST | |||
| 65.00 | 0.00 | 0.51 | 0.51 | +0.17 | +50.00% | 2 | 3 | 0.46 | -0.07 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 70.00 | 0.90 | 1.20 | 1.04 | % | 8 | 0 | 0.44 | -0.14 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 4:00:06 PM EST | |
| 75.00 | 1.95 | 2.29 | 2.27 | % | 36 | 0 | 0.43 | -0.25 | 0.02 | -0.05 | 2/21/2025 | 2/21/2025 4:00:06 PM EST | |
| 77.50 | 2.65 | 3.10 | 2.80 | +0.04 | +1.45% | 30 | 0 | 0.42 | -0.31 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 80.00 | 3.75 | 4.10 | 3.90 | +0.29 | +8.04% | 54 | 6 | 0.43 | -0.37 | 0.03 | -0.06 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 82.50 | 4.45 | 5.30 | 4.95 | +0.30 | +6.46% | 11 | 2 | 0.41 | -0.45 | 0.03 | -0.06 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 85.00 | 6.15 | 6.70 | 6.30 | % | 31 | 0 | 0.42 | -0.52 | 0.03 | -0.06 | 2/21/2025 | 2/21/2025 4:00:06 PM EST | |
| 87.50 | 7.80 | 8.30 | 8.15 | % | 48 | 0 | 0.43 | -0.59 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 4:00:06 PM EST | |
| 90.00 | 9.55 | 10.05 | 9.95 | +0.69 | +7.46% | 1 | 3 | 0.43 | -0.65 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 92.50 | 11.65 | 11.95 | 11.80 | % | 1 | 0 | 0.44 | -0.71 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 4:00:06 PM EST | |
| 95.00 | 13.65 | 14.05 | % | 0 | 0 | 0.45 | -0.77 | 0.02 | -0.04 | 2/21/2025 4:00:06 PM EST | |||
| 100.00 | 17.90 | 18.40 | 18.15 | % | 28 | 0 | 0.45 | -0.85 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 4:00:06 PM EST | |
| 105.00 | 22.40 | 23.20 | % | 0 | 0 | 0.53 | -0.90 | 0.01 | -0.02 | 2/21/2025 4:00:06 PM EST | |||
| 110.00 | 27.30 | 28.05 | % | 0 | 0 | 0.58 | -0.94 | 0.01 | -0.02 | 2/21/2025 4:00:06 PM EST | |||
| 115.00 | 32.20 | 32.90 | % | 0 | 0 | 0.61 | -0.97 | 0.01 | -0.01 | 2/21/2025 4:00:06 PM EST | |||
| 120.00 | 36.60 | 37.85 | % | 0 | 0 | 0.66 | -0.97 | 0.00 | -0.01 | 2/21/2025 4:00:06 PM EST | |||
| 125.00 | 41.60 | 42.80 | % | 0 | 0 | 0.72 | -0.99 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST |