Options Chain for ZOOM COMMUNICATIONS INC CL A (ZM) - $75.39 as of 7/29/2025 2:51:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 41.75 | 42.90 | 42.33 | % | 1.30 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:06 PM EST | |||
| 35.00 | 39.70 | 40.25 | 39.98 | 48.85 | 0.00 | 0.00% | 1.14 | 0 | 3 | 1.23 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 7/29/2025 1:59:06 PM EST |
| 37.50 | 37.15 | 37.65 | 37.40 | % | 1.00 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:06 PM EST | |||
| 40.00 | 34.65 | 35.20 | 34.93 | 34.85 | 0.00 | 0.00% | 0.87 | 0 | 3 | 1.04 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 7/29/2025 1:59:06 PM EST |
| 42.50 | 32.20 | 32.95 | 32.58 | % | 0.77 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:06 PM EST | |||
| 45.00 | 29.80 | 30.20 | 30.00 | 36.91 | 0.00 | 0.00% | 0.67 | 0 | 1 | 0.88 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 7/29/2025 1:59:06 PM EST |
| 47.50 | 27.30 | 27.70 | 27.50 | 27.70 | 0.00 | 0.00% | 0.58 | 0 | 1 | 0.69 | 1.00 | 0.00 | -0.01 | 3/11/2025 | 7/29/2025 1:59:06 PM EST |
| 50.00 | 24.90 | 25.25 | 25.08 | 24.35 | 0.00 | 0.00% | 0.50 | 0 | 3 | 0.59 | 0.99 | 0.00 | -0.01 | 4/1/2025 | 7/29/2025 1:59:06 PM EST |
| 55.00 | 20.05 | 20.35 | 20.20 | 28.95 | 0.00 | 0.00% | 0.37 | 0 | 3 | 0.50 | 0.97 | 0.00 | -0.01 | 5/20/2025 | 7/29/2025 1:59:06 PM EST |
| 57.50 | 17.60 | 17.90 | 17.75 | 14.50 | 0.00 | 0.00% | 0.31 | 0 | 3 | 0.47 | 0.96 | 0.01 | -0.02 | 4/8/2025 | 7/29/2025 1:59:06 PM EST |
| 60.00 | 15.25 | 15.55 | 15.40 | 15.70 | 0.00 | 0.00% | 0.26 | 0 | 18 | 0.40 | 0.93 | 0.01 | -0.02 | 7/23/2025 | 7/29/2025 1:59:06 PM EST |
| 62.50 | 12.90 | 13.10 | 13.00 | 11.15 | 0.00 | 0.00% | 0.21 | 0 | 7 | 0.37 | 0.90 | 0.02 | -0.03 | 4/7/2025 | 7/29/2025 1:59:06 PM EST |
| 65.00 | 10.70 | 10.85 | 10.78 | 11.85 | 0.00 | 0.00% | 0.17 | 0 | 29 | 0.36 | 0.86 | 0.02 | -0.03 | 7/23/2025 | 7/29/2025 1:59:06 PM EST |
| 67.50 | 8.60 | 8.75 | 8.68 | 9.05 | 0.00 | 0.00% | 0.13 | 0 | 477 | 0.34 | 0.80 | 0.03 | -0.03 | 7/22/2025 | 7/29/2025 1:59:06 PM EST |
| 70.00 | 6.70 | 6.85 | 6.78 | 6.86 | -0.61 | -8.17% | 0.10 | 120 | 289 | 0.34 | 0.73 | 0.04 | -0.04 | 7/29/2025 | 7/29/2025 1:59:06 PM EST |
| 72.50 | 5.10 | 5.20 | 5.15 | 5.25 | -0.28 | -5.07% | 0.07 | 10 | 158 | 0.33 | 0.63 | 0.04 | -0.04 | 7/29/2025 | 7/29/2025 1:59:06 PM EST |
| 75.00 | 3.75 | 3.80 | 3.78 | 3.75 | -0.37 | -8.99% | 0.05 | 415 | 870 | 0.33 | 0.52 | 0.05 | -0.04 | 7/29/2025 | 7/29/2025 1:59:06 PM EST |
| 77.50 | 2.63 | 2.70 | 2.67 | 2.62 | -0.26 | -9.03% | 0.03 | 228 | 1,206 | 0.32 | 0.41 | 0.05 | -0.04 | 7/29/2025 | 7/29/2025 1:59:06 PM EST |
| 80.00 | 1.76 | 1.83 | 1.80 | 1.78 | -0.27 | -13.18% | 0.02 | 19 | 2,846 | 0.32 | 0.31 | 0.04 | -0.03 | 7/29/2025 | 7/29/2025 1:59:06 PM EST |
| 82.50 | 1.12 | 1.23 | 1.18 | 1.13 | -0.26 | -18.71% | 0.01 | 168 | 1,873 | 0.32 | 0.23 | 0.03 | -0.03 | 7/29/2025 | 7/29/2025 1:59:06 PM EST |
| 85.00 | 0.71 | 0.83 | 0.77 | 0.80 | -0.10 | -11.12% | 0.01 | 69 | 2,896 | 0.32 | 0.17 | 0.03 | -0.02 | 7/29/2025 | 7/29/2025 1:59:06 PM EST |
| 87.50 | 0.46 | 0.56 | 0.51 | 0.50 | -0.10 | -16.67% | 0.01 | 6 | 1,458 | 0.33 | 0.13 | 0.02 | -0.02 | 7/29/2025 | 7/29/2025 1:59:06 PM EST |
| 90.00 | 0.29 | 0.36 | 0.33 | 0.33 | -0.09 | -21.43% | 0.00 | 79 | 4,161 | 0.33 | 0.09 | 0.02 | -0.02 | 7/29/2025 | 7/29/2025 1:59:06 PM EST |
| 92.50 | 0.19 | 0.26 | 0.23 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 487 | 0.34 | 0.07 | 0.01 | -0.01 | 7/28/2025 | 7/29/2025 1:59:06 PM EST |
| 95.00 | 0.13 | 0.25 | 0.19 | 0.17 | -0.02 | -10.53% | 0.00 | 2 | 1,057 | 0.36 | 0.05 | 0.01 | -0.01 | 7/29/2025 | 7/29/2025 1:59:06 PM EST |
| 100.00 | 0.03 | 0.14 | 0.09 | 0.08 | 0.00 | 0.00% | 0.00 | 2 | 651 | 0.36 | 0.02 | 0.01 | -0.01 | 7/29/2025 | 7/29/2025 1:59:06 PM EST |
| 105.00 | 0.01 | 0.14 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1,238 | 0.39 | 0.01 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 1:59:06 PM EST |
| 110.00 | 0.00 | 0.11 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,891 | 0.49 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 1:59:06 PM EST |
| 115.00 | 0.00 | 0.30 | 0.15 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 182 | 0.63 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/29/2025 1:59:06 PM EST |
| 120.00 | 0.00 | 0.29 | 0.15 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 129 | 0.67 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/29/2025 1:59:06 PM EST |
| 125.00 | 0.00 | 0.28 | 0.14 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 553 | 0.71 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/29/2025 1:59:06 PM EST |
| 130.00 | 0.00 | 0.08 | 0.04 | 0.04 | +0.02 | +100.00% | 0.00 | 2 | 181 | 0.63 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:59:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 0.20 | 0.10 | 0.10 | -0.40 | -80.00% | 0.00 | 2 | 2 | 1.14 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:59:06 PM EST |
| 35.00 | 0.00 | 0.28 | 0.14 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.11 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 7/29/2025 1:59:06 PM EST |
| 37.50 | 0.00 | 0.28 | 0.14 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.02 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 7/29/2025 1:59:06 PM EST |
| 40.00 | 0.00 | 0.29 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.94 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 7/29/2025 1:59:06 PM EST |
| 42.50 | 0.00 | 0.08 | 0.04 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.70 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 7/29/2025 1:59:06 PM EST |
| 45.00 | 0.00 | 0.09 | 0.05 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 104 | 0.64 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 7/29/2025 1:59:06 PM EST |
| 47.50 | 0.00 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.59 | 0.00 | 0.00 | -0.01 | 7/3/2025 | 7/29/2025 1:59:06 PM EST |
| 50.00 | 0.00 | 0.12 | 0.06 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.55 | -0.01 | 0.00 | -0.01 | 7/15/2025 | 7/29/2025 1:59:06 PM EST |
| 55.00 | 0.05 | 0.20 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 305 | 0.43 | -0.03 | 0.00 | -0.01 | 7/22/2025 | 7/29/2025 1:59:06 PM EST |
| 57.50 | 0.10 | 0.47 | 0.29 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 172 | 0.44 | -0.04 | 0.01 | -0.02 | 6/20/2025 | 7/29/2025 1:59:06 PM EST |
| 60.00 | 0.24 | 0.30 | 0.27 | 0.26 | -0.03 | -10.35% | 0.00 | 2 | 297 | 0.39 | -0.07 | 0.01 | -0.02 | 7/29/2025 | 7/29/2025 1:59:06 PM EST |
| 62.50 | 0.40 | 0.45 | 0.43 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 530 | 0.37 | -0.10 | 0.02 | -0.03 | 7/28/2025 | 7/29/2025 1:59:06 PM EST |
| 65.00 | 0.63 | 0.69 | 0.66 | 0.63 | -0.01 | -1.57% | 0.01 | 90 | 1,628 | 0.35 | -0.14 | 0.02 | -0.03 | 7/29/2025 | 7/29/2025 1:59:06 PM EST |
| 67.50 | 1.01 | 1.08 | 1.05 | 1.06 | +0.08 | +8.17% | 0.02 | 502 | 1,313 | 0.34 | -0.20 | 0.03 | -0.03 | 7/29/2025 | 7/29/2025 1:59:06 PM EST |
| 70.00 | 1.61 | 1.68 | 1.65 | 1.62 | +0.13 | +8.73% | 0.02 | 44 | 2,912 | 0.33 | -0.27 | 0.04 | -0.04 | 7/29/2025 | 7/29/2025 1:59:06 PM EST |
| 72.50 | 2.49 | 2.55 | 2.52 | 2.52 | +0.24 | +10.53% | 0.03 | 2 | 1,462 | 0.33 | -0.37 | 0.04 | -0.04 | 7/29/2025 | 7/29/2025 1:59:06 PM EST |
| 75.00 | 3.60 | 3.70 | 3.65 | 3.70 | +0.40 | +12.13% | 0.05 | 47 | 1,195 | 0.32 | -0.48 | 0.05 | -0.04 | 7/29/2025 | 7/29/2025 1:59:06 PM EST |
| 77.50 | 4.95 | 5.10 | 5.03 | 5.15 | +0.33 | +6.85% | 0.06 | 20 | 901 | 0.32 | -0.59 | 0.05 | -0.04 | 7/29/2025 | 7/29/2025 1:59:06 PM EST |
| 80.00 | 6.60 | 6.75 | 6.68 | 6.35 | 0.00 | 0.00% | 0.08 | 0 | 571 | 0.32 | -0.69 | 0.04 | -0.03 | 7/25/2025 | 7/29/2025 1:59:06 PM EST |
| 82.50 | 8.55 | 8.70 | 8.63 | 8.15 | 0.00 | 0.00% | 0.10 | 0 | 308 | 0.32 | -0.77 | 0.03 | -0.03 | 7/22/2025 | 7/29/2025 1:59:06 PM EST |
| 85.00 | 10.65 | 10.80 | 10.73 | 9.30 | 0.00 | 0.00% | 0.13 | 0 | 124 | 0.32 | -0.83 | 0.03 | -0.02 | 7/24/2025 | 7/29/2025 1:59:06 PM EST |
| 87.50 | 12.90 | 13.10 | 13.00 | 13.20 | 0.00 | 0.00% | 0.15 | 0 | 94 | 0.32 | -0.87 | 0.02 | -0.02 | 7/15/2025 | 7/29/2025 1:59:06 PM EST |
| 90.00 | 15.25 | 15.55 | 15.40 | 14.42 | 0.00 | 0.00% | 0.17 | 0 | 261 | 0.37 | -0.91 | 0.02 | -0.02 | 7/23/2025 | 7/29/2025 1:59:06 PM EST |
| 92.50 | 17.70 | 18.00 | 17.85 | 15.60 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.41 | -0.93 | 0.01 | -0.01 | 6/23/2025 | 7/29/2025 1:59:06 PM EST |
| 95.00 | 20.20 | 20.50 | 20.35 | 13.42 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.43 | -0.95 | 0.01 | -0.01 | 5/13/2025 | 7/29/2025 1:59:06 PM EST |
| 100.00 | 25.15 | 25.50 | 25.33 | 30.33 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.52 | -0.98 | 0.01 | -0.01 | 4/4/2025 | 7/29/2025 1:59:06 PM EST |
| 105.00 | 30.10 | 30.50 | 30.30 | 19.80 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.58 | -0.99 | 0.00 | 0.00 | 1/28/2025 | 7/29/2025 1:59:06 PM EST |
| 110.00 | 35.15 | 35.50 | 35.33 | 23.90 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 1/28/2025 | 7/29/2025 1:59:06 PM EST |
| 115.00 | 40.20 | 40.50 | 40.35 | % | 0.35 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:06 PM EST | |||
| 120.00 | 45.15 | 45.50 | 45.33 | % | 0.38 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:06 PM EST | |||
| 125.00 | 50.15 | 50.50 | 50.33 | 42.55 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/20/2025 | 7/29/2025 1:59:06 PM EST |
| 130.00 | 55.20 | 55.50 | 55.35 | % | 0.43 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:06 PM EST |