Options Chain for ZOOM COMMUNICATIONS INC CL A (ZM) - $75.05 as of 7/10/2025 11:02:53 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 | 28.20 | 32.10 | 30.15 | % | 0.67 | 0 | 0 | 9.13 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:55 PM EST | |||
| 50.00 | 24.05 | 26.00 | 25.03 | % | 0.50 | 0 | 0 | 6.02 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:55 PM EST | |||
| 55.00 | 19.00 | 21.15 | 20.08 | % | 0.37 | 0 | 0 | 5.11 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:55 PM EST | |||
| 60.00 | 13.40 | 16.10 | 14.75 | 17.60 | 0.00 | 0.00% | 0.25 | 0 | 2 | 4.20 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/10/2025 3:59:55 PM EST |
| 65.00 | 9.65 | 10.55 | 10.10 | % | 0.16 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:55 PM EST | |||
| 66.00 | 8.65 | 9.45 | 9.05 | % | 0.14 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:55 PM EST | |||
| 67.00 | 6.40 | 9.70 | 8.05 | % | 0.12 | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:55 PM EST | |||
| 68.00 | 5.50 | 8.55 | 7.03 | % | 0.10 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:55 PM EST | |||
| 69.00 | 5.80 | 6.35 | 6.08 | % | 0.09 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:55 PM EST | |||
| 70.00 | 4.85 | 5.30 | 5.08 | 8.87 | 0.00 | 0.00% | 0.07 | 0 | 1 | 1.03 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/10/2025 3:59:55 PM EST |
| 71.00 | 3.90 | 4.25 | 4.08 | 4.20 | -1.35 | -24.33% | 0.06 | 1 | 5 | 1.16 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:55 PM EST |
| 72.00 | 2.76 | 3.35 | 3.06 | % | 0.04 | 0 | 0 | 0.77 | 0.99 | 0.02 | 0.00 | 7/10/2025 3:59:55 PM EST | |||
| 73.00 | 1.89 | 2.33 | 2.11 | 4.35 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.58 | 0.94 | 0.09 | -0.04 | 7/7/2025 | 7/10/2025 3:59:55 PM EST |
| 74.00 | 0.91 | 1.40 | 1.16 | 1.45 | -2.25 | -60.82% | 0.02 | 6 | 1 | 0.45 | 0.82 | 0.21 | -0.12 | 7/10/2025 | 7/10/2025 3:59:55 PM EST |
| 75.00 | 0.42 | 0.50 | 0.46 | 0.45 | -1.24 | -73.38% | 0.01 | 39 | 6 | 0.26 | 0.54 | 0.36 | -0.23 | 7/10/2025 | 7/10/2025 3:59:55 PM EST |
| 76.00 | 0.11 | 0.16 | 0.14 | 0.14 | -1.51 | -91.52% | 0.00 | 402 | 46 | 0.28 | 0.21 | 0.27 | -0.13 | 7/10/2025 | 7/10/2025 3:59:55 PM EST |
| 77.00 | 0.01 | 0.08 | 0.05 | 0.07 | -0.75 | -91.47% | 0.00 | 1,277 | 159 | 0.32 | 0.04 | 0.09 | -0.02 | 7/10/2025 | 7/10/2025 3:59:55 PM EST |
| 78.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.38 | -95.00% | 0.00 | 237 | 445 | 0.41 | 0.00 | 0.01 | 0.00 | 7/10/2025 | 7/10/2025 3:59:55 PM EST |
| 79.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.16 | -88.89% | 0.00 | 65 | 972 | 0.59 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:55 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.06 | -75.00% | 0.00 | 7 | 715 | 0.70 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:55 PM EST |
| 81.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 412 | 952 | 0.78 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:55 PM EST |
| 82.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 12 | 639 | 0.72 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:55 PM EST |
| 83.00 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 174 | 0.98 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:55 PM EST |
| 84.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.03 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 3:59:55 PM EST |
| 85.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 965 | 1,011 | 1.06 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:55 PM EST |
| 86.00 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.21 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/10/2025 3:59:55 PM EST |
| 87.00 | 0.00 | 0.03 | 0.02 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.30 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 7/10/2025 3:59:55 PM EST |
| 88.00 | 0.00 | 0.03 | 0.02 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.39 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/10/2025 3:59:55 PM EST |
| 89.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.27 | -93.11% | 0.00 | 10 | 36 | 1.39 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:55 PM EST |
| 90.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.55 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/10/2025 3:59:55 PM EST |
| 91.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:55 PM EST | |||
| 92.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:55 PM EST | |||
| 93.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:55 PM EST | |||
| 95.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 213 | 1.94 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/10/2025 3:59:55 PM EST |
| 100.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 63 | 2.30 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/10/2025 3:59:55 PM EST |
| 105.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:55 PM EST | |||
| 110.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:55 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 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:55 PM EST | |||
| 50.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:55 PM EST | |||
| 55.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:55 PM EST | |||
| 60.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:55 PM EST | |||
| 65.00 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/10/2025 3:59:55 PM EST |
| 66.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:55 PM EST | |||
| 67.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.12 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/10/2025 3:59:55 PM EST |
| 68.00 | 0.00 | 0.04 | 0.02 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.00 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 7/10/2025 3:59:55 PM EST |
| 69.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.87 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/10/2025 3:59:55 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.78 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:55 PM EST |
| 71.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 6 | 977 | 0.65 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:55 PM EST |
| 72.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 25 | 37 | 0.54 | -0.01 | 0.02 | 0.00 | 7/10/2025 | 7/10/2025 3:59:55 PM EST |
| 73.00 | 0.02 | 0.06 | 0.04 | 0.06 | +0.03 | +100.00% | 0.00 | 13 | 88 | 0.35 | -0.06 | 0.09 | -0.04 | 7/10/2025 | 7/10/2025 3:59:55 PM EST |
| 74.00 | 0.09 | 0.14 | 0.12 | 0.11 | +0.07 | +175.00% | 0.00 | 57 | 221 | 0.30 | -0.18 | 0.21 | -0.12 | 7/10/2025 | 7/10/2025 3:59:55 PM EST |
| 75.00 | 0.35 | 0.46 | 0.41 | 0.40 | +0.34 | +566.67% | 0.01 | 533 | 386 | 0.29 | -0.46 | 0.36 | -0.23 | 7/10/2025 | 7/10/2025 3:59:55 PM EST |
| 76.00 | 1.00 | 1.14 | 1.07 | 1.02 | +0.85 | +500.00% | 0.01 | 127 | 503 | 0.31 | -0.79 | 0.27 | -0.13 | 7/10/2025 | 7/10/2025 3:59:55 PM EST |
| 77.00 | 1.58 | 2.10 | 1.84 | 2.19 | +1.81 | +476.32% | 0.02 | 67 | 337 | 0.73 | -0.96 | 0.09 | -0.02 | 7/10/2025 | 7/10/2025 3:59:55 PM EST |
| 78.00 | 2.87 | 3.05 | 2.96 | 2.92 | +1.98 | +210.64% | 0.04 | 72 | 575 | 0.55 | -1.00 | 0.01 | 0.00 | 7/10/2025 | 7/10/2025 3:59:55 PM EST |
| 79.00 | 3.85 | 4.05 | 3.95 | 4.05 | +2.22 | +121.32% | 0.05 | 44 | 148 | 0.90 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:55 PM EST |
| 80.00 | 4.80 | 5.10 | 4.95 | 4.90 | +1.98 | +67.81% | 0.06 | 18 | 72 | 0.99 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:55 PM EST |
| 81.00 | 5.80 | 6.10 | 5.95 | 4.35 | 0.00 | 0.00% | 0.07 | 0 | 27 | 1.05 | -1.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 3:59:55 PM EST |
| 82.00 | 6.85 | 7.10 | 6.98 | 6.75 | +2.20 | +48.36% | 0.09 | 4 | 10 | 1.26 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:55 PM EST |
| 83.00 | 7.85 | 8.15 | 8.00 | 3.40 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.20 | -1.00 | 0.00 | 0.00 | 6/2/2025 | 7/10/2025 3:59:55 PM EST |
| 84.00 | 8.65 | 9.10 | 8.88 | 8.73 | +2.57 | +41.73% | 0.11 | 1 | 3 | 1.79 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:55 PM EST |
| 85.00 | 9.75 | 10.10 | 9.93 | 5.13 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 6/6/2025 | 7/10/2025 3:59:55 PM EST |
| 86.00 | 10.70 | 11.10 | 10.90 | 8.45 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.74 | -1.00 | 0.00 | 0.00 | 6/12/2025 | 7/10/2025 3:59:55 PM EST |
| 87.00 | 11.65 | 12.20 | 11.93 | % | 0.14 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:55 PM EST | |||
| 88.00 | 12.70 | 13.20 | 12.95 | % | 0.15 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:55 PM EST | |||
| 89.00 | 13.75 | 14.15 | 13.95 | % | 0.16 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:55 PM EST | |||
| 90.00 | 14.80 | 15.15 | 14.98 | 13.91 | 0.00 | 0.00% | 0.17 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:55 PM EST |
| 91.00 | 15.85 | 16.25 | 16.05 | 14.86 | 0.00 | 0.00% | 0.18 | 0 | 1 | 2.02 | -1.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:55 PM EST |
| 92.00 | 16.75 | 17.15 | 16.95 | % | 0.18 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:55 PM EST | |||
| 93.00 | 17.75 | 18.15 | 17.95 | % | 0.19 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:55 PM EST | |||
| 95.00 | 19.70 | 20.25 | 19.98 | 18.81 | % | 0.21 | 1 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:55 PM EST | |
| 100.00 | 24.80 | 25.20 | 25.00 | 23.71 | % | 0.25 | 1 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:55 PM EST | |
| 105.00 | 29.65 | 30.20 | 29.93 | % | 0.29 | 0 | 0 | 4.08 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:55 PM EST | |||
| 110.00 | 34.60 | 35.20 | 34.90 | % | 0.32 | 0 | 0 | 4.51 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:55 PM EST |