Options Chain for ZOOM COMMUNICATIONS INC CL A (ZM) - $79.28 as of 5/27/2025 3:48:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 24.15 | 24.50 | % | 0 | 0 | 0.53 | 1.00 | 0.00 | -0.01 | 5/27/2025 2:58:51 PM EST | |||
| 60.00 | 19.30 | 20.00 | % | 0 | 0 | 0.45 | 0.98 | 0.00 | -0.01 | 5/27/2025 2:58:51 PM EST | |||
| 65.00 | 14.45 | 14.80 | 14.87 | -1.58 | -9.61% | 1 | 4 | 0.32 | 0.94 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 70.00 | 9.95 | 10.10 | 9.80 | -1.79 | -15.45% | 3 | 2 | 0.31 | 0.86 | 0.02 | -0.03 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 75.00 | 5.85 | 6.00 | 5.80 | -1.37 | -19.11% | 7 | 18 | 0.28 | 0.71 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 77.50 | 4.15 | 4.30 | 5.72 | 0.00 | 0.00% | 0 | 10 | 0.27 | 0.60 | 0.05 | -0.03 | 5/23/2025 | 5/27/2025 2:58:51 PM EST |
| 80.00 | 2.79 | 2.89 | 2.73 | -0.67 | -19.71% | 43 | 113 | 0.26 | 0.47 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 82.50 | 1.75 | 1.83 | 1.61 | -0.78 | -32.64% | 161 | 67 | 0.25 | 0.34 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 85.00 | 1.04 | 1.11 | 1.01 | -0.63 | -38.42% | 1,111 | 125 | 0.26 | 0.24 | 0.04 | -0.02 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 87.50 | 0.57 | 0.69 | 0.63 | -0.94 | -59.88% | 7 | 191 | 0.25 | 0.16 | 0.03 | -0.02 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 90.00 | 0.32 | 0.43 | 0.41 | -0.24 | -36.93% | 88 | 178 | 0.26 | 0.11 | 0.02 | -0.01 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 92.50 | 0.00 | 0.26 | 0.25 | -0.16 | -39.03% | 10 | 59 | 0.27 | 0.07 | 0.02 | -0.01 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 95.00 | 0.07 | 0.31 | 0.16 | -0.07 | -30.44% | 6 | 144 | 0.28 | 0.04 | 0.01 | -0.01 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 100.00 | 0.05 | 0.90 | 0.07 | -0.08 | -53.34% | 2 | 12 | 0.30 | 0.02 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 105.00 | 0.00 | 0.69 | 0.37 | 0.00 | 0.00% | 0 | 7 | 0.50 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 2:58:51 PM EST |
| 110.00 | 0.00 | 0.85 | 0.26 | 0.00 | 0.00% | 0 | 6 | 0.55 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 2:58:51 PM EST |
| 115.00 | 0.00 | 0.63 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:51 PM EST | |||
| 120.00 | 0.00 | 0.50 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:51 PM EST | |||
| 125.00 | 0.00 | 0.63 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.35 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | -0.01 | 5/27/2025 2:58:51 PM EST | |||
| 60.00 | 0.00 | 0.41 | % | 0 | 0 | 0.38 | -0.02 | 0.00 | -0.01 | 5/27/2025 2:58:51 PM EST | |||
| 65.00 | 0.14 | 0.63 | 0.25 | +0.05 | +25.00% | 20 | 35 | 0.34 | -0.06 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 70.00 | 0.57 | 0.69 | 0.56 | -0.09 | -13.85% | 47 | 43 | 0.31 | -0.14 | 0.02 | -0.03 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 75.00 | 1.48 | 1.57 | 1.59 | +0.15 | +10.42% | 103 | 163 | 0.28 | -0.29 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 77.50 | 2.21 | 2.40 | 2.50 | +0.24 | +10.62% | 46 | 107 | 0.27 | -0.40 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 80.00 | 3.35 | 3.50 | 3.55 | +0.05 | +1.43% | 209 | 182 | 0.26 | -0.53 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 82.50 | 4.80 | 5.00 | 5.00 | +0.55 | +12.36% | 13 | 37 | 0.25 | -0.66 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 85.00 | 6.60 | 6.85 | 4.26 | 0.00 | 0.00% | 0 | 62 | 0.25 | -0.76 | 0.04 | -0.02 | 5/22/2025 | 5/27/2025 2:58:51 PM EST |
| 87.50 | 8.70 | 9.00 | 6.80 | 0.00 | 0.00% | 0 | 58 | 0.25 | -0.84 | 0.03 | -0.02 | 5/19/2025 | 5/27/2025 2:58:51 PM EST |
| 90.00 | 11.05 | 11.30 | 8.80 | 0.00 | 0.00% | 0 | 25 | 0.30 | -0.89 | 0.02 | -0.01 | 5/22/2025 | 5/27/2025 2:58:51 PM EST |
| 92.50 | 13.45 | 13.75 | % | 0 | 0 | 0.33 | -0.93 | 0.02 | -0.01 | 5/27/2025 2:58:51 PM EST | |||
| 95.00 | 15.90 | 16.25 | % | 0 | 0 | 0.37 | -0.96 | 0.01 | -0.01 | 5/27/2025 2:58:51 PM EST | |||
| 100.00 | 20.90 | 21.25 | % | 0 | 0 | 0.44 | -0.98 | 0.00 | 0.00 | 5/27/2025 2:58:51 PM EST | |||
| 105.00 | 25.85 | 26.80 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:51 PM EST | |||
| 110.00 | 29.40 | 31.95 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:51 PM EST | |||
| 115.00 | 35.20 | 37.60 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:51 PM EST | |||
| 120.00 | 40.30 | 42.00 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:51 PM EST | |||
| 125.00 | 45.00 | 46.90 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:51 PM EST |