Options Chain for ZOOM COMMUNICATIONS INC CL A (ZM) - $78.96 as of 5/28/2025 5:31:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 24.65 | 25.95 | % | 0 | 0 | 0.72 | 1.00 | 0.00 | -0.01 | 5/28/2025 4:00:03 PM EST | |||
| 60.00 | 20.00 | 20.35 | % | 0 | 0 | 0.48 | 0.99 | 0.00 | -0.01 | 5/28/2025 4:00:03 PM EST | |||
| 65.00 | 15.15 | 15.50 | 15.57 | +0.70 | +4.71% | 1 | 5 | 0.39 | 0.96 | 0.01 | -0.02 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 70.00 | 10.60 | 10.80 | 9.80 | 0.00 | 0.00% | 0 | 5 | 0.25 | 0.89 | 0.02 | -0.03 | 5/27/2025 | 5/28/2025 4:00:03 PM EST |
| 75.00 | 6.45 | 6.60 | 6.68 | +0.88 | +15.18% | 13 | 23 | 0.25 | 0.76 | 0.04 | -0.03 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 77.50 | 4.65 | 4.85 | 4.73 | -0.99 | -17.31% | 4 | 10 | 0.25 | 0.67 | 0.05 | -0.04 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 80.00 | 3.20 | 3.35 | 3.50 | +0.77 | +28.21% | 150 | 121 | 0.25 | 0.55 | 0.05 | -0.04 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 82.50 | 2.07 | 2.18 | 2.20 | +0.59 | +36.65% | 173 | 154 | 0.24 | 0.42 | 0.05 | -0.03 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 85.00 | 1.28 | 1.37 | 1.45 | +0.44 | +43.57% | 120 | 1,154 | 0.24 | 0.30 | 0.05 | -0.03 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 87.50 | 0.75 | 0.84 | 0.77 | +0.14 | +22.23% | 48 | 186 | 0.25 | 0.21 | 0.04 | -0.02 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 90.00 | 0.44 | 0.54 | 0.45 | +0.04 | +9.76% | 61 | 216 | 0.25 | 0.14 | 0.03 | -0.02 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 92.50 | 0.24 | 0.35 | 0.30 | +0.05 | +20.00% | 2 | 55 | 0.26 | 0.09 | 0.02 | -0.01 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 95.00 | 0.15 | 0.20 | 0.15 | -0.01 | -6.25% | 1 | 139 | 0.26 | 0.06 | 0.01 | -0.01 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 100.00 | 0.05 | 0.32 | 0.13 | +0.06 | +85.72% | 1 | 14 | 0.36 | 0.02 | 0.01 | 0.00 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 105.00 | 0.00 | 0.31 | 0.37 | 0.00 | 0.00% | 0 | 7 | 0.36 | 0.01 | 0.00 | 0.00 | 5/19/2025 | 5/28/2025 4:00:03 PM EST |
| 110.00 | 0.00 | 0.30 | 0.26 | 0.00 | 0.00% | 0 | 6 | 0.41 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/28/2025 4:00:03 PM EST |
| 115.00 | 0.00 | 0.30 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 120.00 | 0.00 | 0.30 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 125.00 | 0.00 | 0.29 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 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 | 0.34 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | -0.01 | 5/28/2025 4:00:03 PM EST | |||
| 60.00 | 0.00 | 0.40 | % | 0 | 0 | 0.47 | -0.01 | 0.00 | -0.01 | 5/28/2025 4:00:03 PM EST | |||
| 65.00 | 0.15 | 0.38 | 0.19 | -0.06 | -24.00% | 2 | 53 | 0.37 | -0.04 | 0.01 | -0.02 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 70.00 | 0.51 | 0.57 | 0.52 | -0.04 | -7.15% | 21 | 87 | 0.32 | -0.11 | 0.02 | -0.03 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 75.00 | 1.31 | 1.39 | 1.34 | -0.25 | -15.73% | 16 | 235 | 0.30 | -0.24 | 0.04 | -0.03 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 77.50 | 2.01 | 2.12 | 2.05 | -0.45 | -18.00% | 33 | 100 | 0.29 | -0.33 | 0.05 | -0.04 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 80.00 | 3.00 | 3.15 | 3.15 | -0.40 | -11.27% | 27 | 291 | 0.28 | -0.45 | 0.05 | -0.04 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 82.50 | 4.40 | 4.55 | 4.40 | -0.60 | -12.00% | 19 | 47 | 0.28 | -0.58 | 0.05 | -0.03 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 85.00 | 6.10 | 6.25 | 4.26 | 0.00 | 0.00% | 0 | 62 | 0.28 | -0.70 | 0.05 | -0.03 | 5/22/2025 | 5/28/2025 4:00:03 PM EST |
| 87.50 | 8.10 | 8.30 | 6.80 | 0.00 | 0.00% | 0 | 58 | 0.29 | -0.79 | 0.04 | -0.02 | 5/19/2025 | 5/28/2025 4:00:03 PM EST |
| 90.00 | 10.30 | 10.60 | 10.23 | +1.43 | +16.25% | 10 | 25 | 0.31 | -0.86 | 0.03 | -0.02 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 92.50 | 12.65 | 13.00 | % | 0 | 0 | 0.32 | -0.91 | 0.02 | -0.01 | 5/28/2025 4:00:03 PM EST | |||
| 95.00 | 14.90 | 15.70 | % | 0 | 0 | 0.36 | -0.94 | 0.01 | -0.01 | 5/28/2025 4:00:03 PM EST | |||
| 100.00 | 20.20 | 20.50 | % | 0 | 0 | 0.43 | -0.98 | 0.01 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 105.00 | 24.65 | 25.55 | % | 0 | 0 | 0.53 | -0.99 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 110.00 | 28.40 | 32.35 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 115.00 | 33.95 | 36.95 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 120.00 | 38.40 | 42.30 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 125.00 | 43.40 | 47.30 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST |