Options Chain for ZOOM COMMUNICATIONS INC CL A (ZM) - $77.35 as of 6/13/2025 4:08:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 31.10 | 32.35 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 50.00 | 26.10 | 27.30 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 55.00 | 21.25 | 22.15 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 60.00 | 16.35 | 17.20 | 19.82 | 0.00 | 0.00% | 0 | 1 | 0.77 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 6/13/2025 3:59:52 PM EST |
| 65.00 | 11.35 | 12.30 | % | 0 | 0 | 0.58 | 0.99 | 0.00 | -0.01 | 6/13/2025 3:59:52 PM EST | |||
| 67.00 | 9.40 | 10.35 | % | 0 | 0 | 0.52 | 0.99 | 0.01 | -0.01 | 6/13/2025 3:59:52 PM EST | |||
| 68.00 | 8.45 | 9.35 | % | 0 | 0 | 0.48 | 0.97 | 0.01 | -0.02 | 6/13/2025 3:59:52 PM EST | |||
| 69.00 | 7.45 | 8.30 | % | 0 | 0 | 0.42 | 0.95 | 0.02 | -0.02 | 6/13/2025 3:59:52 PM EST | |||
| 70.00 | 6.55 | 7.35 | % | 0 | 0 | 0.39 | 0.93 | 0.03 | -0.02 | 6/13/2025 3:59:52 PM EST | |||
| 71.00 | 5.90 | 7.05 | 7.05 | 0.00 | 0.00% | 0 | 2 | 0.43 | 0.90 | 0.04 | -0.03 | 6/12/2025 | 6/13/2025 3:59:52 PM EST |
| 72.00 | 5.05 | 5.80 | 5.11 | -1.44 | -21.99% | 1 | 1 | 0.31 | 0.85 | 0.05 | -0.04 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 73.00 | 4.25 | 4.45 | 4.86 | 0.00 | 0.00% | 0 | 2 | 0.31 | 0.80 | 0.06 | -0.04 | 6/12/2025 | 6/13/2025 3:59:52 PM EST |
| 74.00 | 3.35 | 3.65 | 7.10 | 0.00 | 0.00% | 0 | 1 | 0.27 | 0.74 | 0.07 | -0.04 | 6/9/2025 | 6/13/2025 3:59:52 PM EST |
| 75.00 | 2.49 | 2.93 | 2.73 | -1.75 | -39.07% | 1 | 2 | 0.23 | 0.67 | 0.08 | -0.05 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 76.00 | 2.07 | 2.44 | 2.67 | 0.00 | 0.00% | 0 | 3 | 0.24 | 0.58 | 0.09 | -0.05 | 6/12/2025 | 6/13/2025 3:59:52 PM EST |
| 77.00 | 1.56 | 1.68 | 1.71 | -0.32 | -15.77% | 1 | 33 | 0.24 | 0.49 | 0.10 | -0.05 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 78.00 | 1.08 | 1.40 | 1.25 | -0.22 | -14.97% | 5 | 42 | 0.23 | 0.39 | 0.10 | -0.04 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 79.00 | 0.77 | 1.06 | 1.57 | 0.00 | 0.00% | 0 | 36 | 0.23 | 0.30 | 0.09 | -0.04 | 6/11/2025 | 6/13/2025 3:59:52 PM EST |
| 80.00 | 0.52 | 0.79 | 0.55 | -0.22 | -28.58% | 9 | 31 | 0.23 | 0.23 | 0.07 | -0.03 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 81.00 | 0.21 | 0.48 | 0.54 | 0.00 | 0.00% | 0 | 87 | 0.22 | 0.17 | 0.06 | -0.03 | 6/12/2025 | 6/13/2025 3:59:52 PM EST |
| 82.00 | 0.00 | 0.35 | 0.25 | -0.31 | -55.36% | 6 | 21 | 0.31 | 0.12 | 0.05 | -0.02 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 83.00 | 0.00 | 0.21 | 0.17 | -0.08 | -32.00% | 1 | 67 | 0.27 | 0.08 | 0.04 | -0.02 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 84.00 | 0.09 | 0.16 | 0.17 | 0.00 | 0.00% | 0 | 35 | 0.24 | 0.06 | 0.03 | -0.01 | 6/12/2025 | 6/13/2025 3:59:52 PM EST |
| 85.00 | 0.05 | 0.14 | 0.10 | -0.03 | -23.08% | 1 | 80 | 0.26 | 0.04 | 0.02 | -0.01 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 86.00 | 0.00 | 0.33 | 0.15 | 0.00 | 0.00% | 0 | 21 | 0.37 | 0.02 | 0.01 | -0.01 | 6/11/2025 | 6/13/2025 3:59:52 PM EST |
| 87.00 | 0.00 | 0.32 | 0.66 | 0.00 | 0.00% | 0 | 2 | 0.40 | 0.01 | 0.01 | 0.00 | 6/5/2025 | 6/13/2025 3:59:52 PM EST |
| 88.00 | 0.00 | 0.29 | 0.39 | 0.00 | 0.00% | 0 | 18 | 0.41 | 0.01 | 0.01 | 0.00 | 6/5/2025 | 6/13/2025 3:59:52 PM EST |
| 89.00 | 0.00 | 0.28 | 0.35 | 0.00 | 0.00% | 0 | 6 | 0.44 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/13/2025 3:59:52 PM EST |
| 90.00 | 0.00 | 0.27 | 0.08 | 0.00 | 0.00% | 0 | 6 | 0.46 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 3:59:52 PM EST |
| 91.00 | 0.00 | 0.27 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 92.00 | 0.00 | 0.27 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 93.00 | 0.00 | 0.26 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 94.00 | 0.00 | 0.26 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 95.00 | 0.00 | 0.26 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 100.00 | 0.00 | 0.25 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 105.00 | 0.00 | 0.25 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 110.00 | 0.00 | 0.25 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.24 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 50.00 | 0.00 | 0.24 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 55.00 | 0.00 | 0.25 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 60.00 | 0.00 | 0.26 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 65.00 | 0.00 | 0.31 | 0.10 | 0.00 | 0.00% | 0 | 21 | 0.51 | -0.01 | 0.00 | -0.01 | 6/4/2025 | 6/13/2025 3:59:52 PM EST |
| 67.00 | 0.00 | 1.82 | % | 0 | 0 | 0.80 | -0.01 | 0.01 | -0.01 | 6/13/2025 3:59:52 PM EST | |||
| 68.00 | 0.00 | 0.41 | % | 0 | 0 | 0.44 | -0.03 | 0.01 | -0.02 | 6/13/2025 3:59:52 PM EST | |||
| 69.00 | 0.00 | 0.32 | % | 0 | 0 | 0.40 | -0.05 | 0.02 | -0.02 | 6/13/2025 3:59:52 PM EST | |||
| 70.00 | 0.00 | 0.31 | 0.20 | -0.11 | -35.49% | 1 | 5 | 0.39 | -0.07 | 0.03 | -0.02 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 71.00 | 0.00 | 0.43 | 0.34 | +0.13 | +61.91% | 6 | 1 | 0.36 | -0.10 | 0.04 | -0.03 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 72.00 | 0.26 | 0.61 | 0.21 | 0.00 | 0.00% | 0 | 1 | 0.27 | -0.15 | 0.05 | -0.04 | 6/6/2025 | 6/13/2025 3:59:52 PM EST |
| 73.00 | 0.36 | 0.70 | 0.48 | +0.16 | +50.00% | 5 | 3 | 0.25 | -0.20 | 0.06 | -0.04 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 74.00 | 0.57 | 0.83 | 0.57 | 0.00 | 0.00% | 0 | 15 | 0.24 | -0.26 | 0.07 | -0.04 | 6/12/2025 | 6/13/2025 3:59:52 PM EST |
| 75.00 | 0.91 | 1.13 | 0.78 | 0.00 | 0.00% | 0 | 77 | 0.25 | -0.33 | 0.08 | -0.05 | 6/12/2025 | 6/13/2025 3:59:52 PM EST |
| 76.00 | 1.07 | 1.50 | 1.35 | +0.29 | +27.36% | 23 | 40 | 0.23 | -0.42 | 0.09 | -0.05 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 77.00 | 1.57 | 1.93 | 1.49 | 0.00 | 0.00% | 0 | 80 | 0.24 | -0.51 | 0.10 | -0.05 | 6/12/2025 | 6/13/2025 3:59:52 PM EST |
| 78.00 | 1.93 | 2.54 | 2.05 | +0.05 | +2.50% | 1 | 78 | 0.21 | -0.61 | 0.10 | -0.04 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 79.00 | 2.81 | 3.25 | 2.64 | +0.12 | +4.77% | 1 | 63 | 0.22 | -0.70 | 0.09 | -0.04 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 80.00 | 3.70 | 3.90 | 2.80 | 0.00 | 0.00% | 0 | 32 | 0.24 | -0.77 | 0.07 | -0.03 | 6/11/2025 | 6/13/2025 3:59:52 PM EST |
| 81.00 | 4.50 | 4.75 | 2.42 | 0.00 | 0.00% | 0 | 3 | 0.21 | -0.83 | 0.06 | -0.03 | 6/10/2025 | 6/13/2025 3:59:52 PM EST |
| 82.00 | 5.20 | 5.85 | 3.05 | 0.00 | 0.00% | 0 | 2 | 0.37 | -0.88 | 0.05 | -0.02 | 6/10/2025 | 6/13/2025 3:59:52 PM EST |
| 83.00 | 6.10 | 6.85 | 4.32 | 0.00 | 0.00% | 0 | 2 | 0.41 | -0.92 | 0.04 | -0.02 | 6/11/2025 | 6/13/2025 3:59:52 PM EST |
| 84.00 | 7.00 | 7.90 | 3.97 | 0.00 | 0.00% | 0 | 1 | 0.41 | -0.94 | 0.03 | -0.01 | 6/9/2025 | 6/13/2025 3:59:52 PM EST |
| 85.00 | 8.05 | 8.85 | 7.61 | 0.00 | 0.00% | 0 | 1 | 0.43 | -0.96 | 0.02 | -0.01 | 6/12/2025 | 6/13/2025 3:59:52 PM EST |
| 86.00 | 9.00 | 9.90 | % | 0 | 0 | 0.48 | -0.98 | 0.01 | -0.01 | 6/13/2025 3:59:52 PM EST | |||
| 87.00 | 10.00 | 10.90 | % | 0 | 0 | 0.55 | -0.99 | 0.01 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 88.00 | 11.00 | 11.95 | 7.79 | 0.00 | 0.00% | 0 | 0 | 0.60 | -0.99 | 0.01 | 0.00 | 6/6/2025 | 6/13/2025 3:59:52 PM EST |
| 89.00 | 12.05 | 12.90 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 90.00 | 13.10 | 13.85 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 91.00 | 14.05 | 14.85 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 92.00 | 14.95 | 15.85 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 93.00 | 16.00 | 16.85 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 94.00 | 17.05 | 17.85 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 95.00 | 18.00 | 18.95 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 100.00 | 23.00 | 23.95 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 105.00 | 27.05 | 30.25 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 110.00 | 31.70 | 35.35 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST |