Options Chain for ZOOM COMMUNICATIONS INC CL A (ZM) - $81.42 as of 8/29/2025 9:22:44 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 | 34.40 | 38.40 | 36.40 | % | 0.81 | 0 | 0 | 3.82 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 50.00 | 29.40 | 33.40 | 31.40 | % | 0.63 | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 55.00 | 24.40 | 28.40 | 26.40 | % | 0.48 | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 60.00 | 19.65 | 23.25 | 21.45 | 20.60 | 0.00 | 0.00% | 0.36 | 0 | 1 | 2.32 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 3:59:59 PM EST |
| 61.00 | 18.60 | 21.70 | 20.15 | % | 0.33 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 62.00 | 17.55 | 21.20 | 19.38 | % | 0.31 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 63.00 | 16.50 | 20.35 | 18.43 | % | 0.29 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 64.00 | 15.55 | 19.25 | 17.40 | % | 0.27 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 65.00 | 14.60 | 18.20 | 16.40 | 15.85 | 0.00 | 0.00% | 0.25 | 0 | 5 | 1.87 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:59 PM EST |
| 66.00 | 13.65 | 17.30 | 15.48 | 13.90 | 0.00 | 0.00% | 0.23 | 0 | 5 | 1.82 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 3:59:59 PM EST |
| 67.00 | 12.55 | 16.35 | 14.45 | 13.87 | 0.00 | 0.00% | 0.22 | 0 | 17 | 1.74 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:59 PM EST |
| 68.00 | 12.05 | 15.30 | 13.68 | % | 0.20 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 69.00 | 10.55 | 12.75 | 11.65 | 11.42 | 0.00 | 0.00% | 0.17 | 0 | 21 | 0.97 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 3:59:59 PM EST |
| 70.00 | 9.55 | 13.25 | 11.40 | 11.69 | +0.97 | +9.05% | 0.16 | 2 | 21 | 1.48 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 71.00 | 8.55 | 12.35 | 10.45 | 8.60 | 0.00 | 0.00% | 0.15 | 0 | 19 | 1.40 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:59 PM EST |
| 72.00 | 8.50 | 11.25 | 9.88 | 9.41 | +1.88 | +24.97% | 0.14 | 2 | 138 | 1.29 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 73.00 | 6.65 | 9.20 | 7.93 | 8.33 | +2.33 | +38.84% | 0.11 | 10 | 116 | 0.87 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 74.00 | 5.55 | 9.20 | 7.38 | 7.38 | +0.51 | +7.43% | 0.10 | 2 | 76 | 1.15 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 75.00 | 4.55 | 7.60 | 6.08 | 6.65 | +0.83 | +14.27% | 0.08 | 19 | 86 | 0.84 | 0.98 | 0.01 | -0.02 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 76.00 | 3.75 | 6.55 | 5.15 | 5.18 | +0.18 | +3.60% | 0.07 | 5 | 38 | 0.79 | 0.97 | 0.02 | -0.02 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 77.00 | 2.99 | 5.65 | 4.32 | 4.51 | +0.39 | +9.47% | 0.06 | 7 | 96 | 0.69 | 0.94 | 0.04 | -0.03 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 78.00 | 2.28 | 4.45 | 3.37 | 3.57 | +0.40 | +12.62% | 0.04 | 9 | 90 | 0.54 | 0.90 | 0.07 | -0.05 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 79.00 | 2.24 | 2.80 | 2.52 | 2.29 | +0.02 | +0.89% | 0.03 | 35 | 143 | 0.30 | 0.83 | 0.10 | -0.06 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 80.00 | 1.85 | 1.96 | 1.91 | 1.88 | +0.26 | +16.05% | 0.02 | 46 | 171 | 0.22 | 0.73 | 0.14 | -0.07 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 81.00 | 1.18 | 1.26 | 1.22 | 1.21 | +0.24 | +24.75% | 0.02 | 67 | 221 | 0.21 | 0.58 | 0.16 | -0.07 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 82.00 | 0.69 | 0.75 | 0.72 | 0.67 | +0.03 | +4.69% | 0.01 | 188 | 1,169 | 0.21 | 0.42 | 0.16 | -0.07 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 83.00 | 0.39 | 0.45 | 0.42 | 0.43 | +0.07 | +19.45% | 0.01 | 302 | 687 | 0.22 | 0.28 | 0.13 | -0.06 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 84.00 | 0.23 | 0.29 | 0.26 | 0.23 | +0.01 | +4.55% | 0.00 | 58 | 603 | 0.23 | 0.19 | 0.09 | -0.06 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 85.00 | 0.14 | 0.18 | 0.16 | 0.18 | +0.04 | +28.58% | 0.00 | 1,043 | 166 | 0.25 | 0.13 | 0.07 | -0.05 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 86.00 | 0.08 | 0.13 | 0.11 | 0.10 | +0.03 | +42.86% | 0.00 | 7 | 35 | 0.27 | 0.09 | 0.05 | -0.04 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 87.00 | 0.04 | 0.11 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 37 | 880 | 0.29 | 0.07 | 0.04 | -0.03 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 88.00 | 0.04 | 0.08 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 181 | 0.32 | 0.04 | 0.02 | -0.02 | 8/28/2025 | 8/29/2025 3:59:59 PM EST |
| 89.00 | 0.03 | 0.07 | 0.05 | 0.06 | % | 0.00 | 1 | 0 | 0.34 | 0.03 | 0.02 | -0.02 | 8/29/2025 | 8/29/2025 3:59:59 PM EST | |
| 90.00 | 0.03 | 0.06 | 0.05 | 0.03 | -0.01 | -25.00% | 0.00 | 8 | 127 | 0.37 | 0.02 | 0.01 | -0.01 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 91.00 | 0.02 | 0.06 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.40 | 0.01 | 0.01 | -0.01 | 8/27/2025 | 8/29/2025 3:59:59 PM EST |
| 92.00 | 0.00 | 0.07 | 0.04 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 2 | 0.48 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 93.00 | 0.02 | 0.06 | 0.04 | 0.01 | % | 0.00 | 49 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:59 PM EST | |
| 94.00 | 0.00 | 0.07 | 0.04 | 0.02 | % | 0.00 | 112 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:59 PM EST | |
| 95.00 | 0.01 | 0.06 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 85 | 172 | 0.50 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 100.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 198 | 27 | 0.68 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 105.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 110.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 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 | 0.71 | 0.36 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/29/2025 3:59:59 PM EST |
| 50.00 | 0.00 | 0.71 | 0.36 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.44 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/29/2025 3:59:59 PM EST |
| 55.00 | 0.00 | 0.91 | 0.46 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 55 | 2.18 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 3:59:59 PM EST |
| 60.00 | 0.00 | 0.91 | 0.46 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 125 | 1.79 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 3:59:59 PM EST |
| 61.00 | 0.00 | 0.21 | 0.11 | 0.29 | +0.28 | +2,800.00% | 0.00 | 1 | 88 | 1.22 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 62.00 | 0.00 | 0.21 | 0.11 | 0.44 | +0.39 | +780.00% | 0.00 | 1 | 36 | 1.16 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 63.00 | 0.00 | 0.53 | 0.27 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.35 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 3:59:59 PM EST |
| 64.00 | 0.00 | 0.72 | 0.36 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.40 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 3:59:59 PM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.63 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 3:59:59 PM EST |
| 66.00 | 0.00 | 0.01 | 0.01 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.59 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 3:59:59 PM EST |
| 67.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.55 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 3:59:59 PM EST |
| 68.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 538 | 0.52 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:59 PM EST |
| 69.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 133 | 0.48 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:59 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 159 | 0.44 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 3:59:59 PM EST |
| 71.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.40 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:59 PM EST |
| 72.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 244 | 0.40 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:59 PM EST |
| 73.00 | 0.00 | 0.02 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.36 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:59 PM EST |
| 74.00 | 0.00 | 0.04 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 175 | 0.36 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:59 PM EST |
| 75.00 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 12 | 130 | 0.28 | -0.02 | 0.01 | -0.02 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 76.00 | 0.04 | 0.06 | 0.05 | 0.03 | -0.04 | -57.15% | 0.00 | 3 | 310 | 0.29 | -0.03 | 0.02 | -0.02 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 77.00 | 0.04 | 0.09 | 0.07 | 0.06 | -0.10 | -62.50% | 0.00 | 6 | 99 | 0.25 | -0.06 | 0.04 | -0.03 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 78.00 | 0.11 | 0.14 | 0.13 | 0.13 | -0.13 | -50.00% | 0.00 | 24 | 541 | 0.24 | -0.10 | 0.07 | -0.05 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 79.00 | 0.21 | 0.26 | 0.24 | 0.25 | -0.16 | -39.03% | 0.00 | 278 | 1,279 | 0.23 | -0.17 | 0.10 | -0.06 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 80.00 | 0.40 | 0.44 | 0.42 | 0.39 | -0.23 | -37.10% | 0.01 | 34 | 320 | 0.22 | -0.27 | 0.14 | -0.07 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 81.00 | 0.73 | 0.79 | 0.76 | 0.79 | -0.33 | -29.47% | 0.01 | 252 | 221 | 0.22 | -0.42 | 0.16 | -0.07 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 82.00 | 1.24 | 1.31 | 1.28 | 1.25 | -0.40 | -24.25% | 0.02 | 107 | 1,124 | 0.22 | -0.58 | 0.16 | -0.07 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 83.00 | 1.92 | 2.14 | 2.03 | 1.99 | -0.52 | -20.72% | 0.02 | 56 | 51 | 0.24 | -0.72 | 0.13 | -0.06 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 84.00 | 1.74 | 3.60 | 2.67 | 4.40 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.44 | -0.81 | 0.09 | -0.06 | 8/27/2025 | 8/29/2025 3:59:59 PM EST |
| 85.00 | 2.51 | 5.05 | 3.78 | 4.13 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.78 | -0.87 | 0.07 | -0.05 | 8/25/2025 | 8/29/2025 3:59:59 PM EST |
| 86.00 | 2.71 | 6.70 | 4.71 | 4.00 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.86 | -0.91 | 0.05 | -0.04 | 8/25/2025 | 8/29/2025 3:59:59 PM EST |
| 87.00 | 3.90 | 7.40 | 5.65 | 5.69 | -0.60 | -9.54% | 0.06 | 1 | 1 | 0.90 | -0.93 | 0.04 | -0.03 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 88.00 | 5.50 | 8.60 | 7.05 | 9.00 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.00 | -0.96 | 0.02 | -0.02 | 8/26/2025 | 8/29/2025 3:59:59 PM EST |
| 89.00 | 5.75 | 9.55 | 7.65 | % | 0.09 | 0 | 0 | 1.03 | -0.97 | 0.02 | -0.02 | 8/29/2025 3:59:59 PM EST | |||
| 90.00 | 6.80 | 10.40 | 8.60 | % | 0.10 | 0 | 0 | 1.08 | -0.98 | 0.01 | -0.01 | 8/29/2025 3:59:59 PM EST | |||
| 91.00 | 7.80 | 11.30 | 9.55 | % | 0.10 | 0 | 0 | 1.09 | -0.99 | 0.01 | -0.01 | 8/29/2025 3:59:59 PM EST | |||
| 92.00 | 8.75 | 12.50 | 10.63 | % | 0.12 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 93.00 | 9.70 | 13.45 | 11.58 | % | 0.12 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 94.00 | 10.85 | 14.50 | 12.68 | % | 0.13 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 95.00 | 11.90 | 15.05 | 13.48 | 13.65 | 0.00 | 0.00% | 0.14 | 0 | 6 | 1.26 | -1.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 3:59:59 PM EST |
| 100.00 | 17.00 | 20.15 | 18.58 | % | 0.19 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 105.00 | 22.15 | 24.90 | 23.53 | 24.15 | 0.00 | 0.00% | 0.22 | 0 | 5 | 1.68 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:59 PM EST |
| 110.00 | 27.55 | 30.15 | 28.85 | % | 0.26 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST |