Options Chain for ZOOM COMMUNICATIONS INC CL A (ZM) - $73.17 as of 8/22/2025 3:00:24 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 | 35.50 | 39.50 | 37.50 | % | 0.83 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 50.00 | 30.75 | 34.30 | 32.53 | % | 0.65 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 55.00 | 27.15 | 27.85 | 27.50 | % | 0.50 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 60.00 | 20.65 | 24.30 | 22.48 | 20.60 | +8.10 | +64.80% | 0.37 | 1 | 1 | 1.61 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 61.00 | 19.70 | 23.30 | 21.50 | % | 0.35 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 62.00 | 18.75 | 22.10 | 20.43 | % | 0.33 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 63.00 | 17.75 | 21.30 | 19.53 | % | 0.31 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 64.00 | 18.30 | 19.80 | 19.05 | % | 0.30 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 65.00 | 16.75 | 19.50 | 18.13 | 16.45 | +7.36 | +80.97% | 0.28 | 2 | 5 | 0.96 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 66.00 | 16.35 | 17.40 | 16.88 | 13.38 | +6.98 | +109.07% | 0.26 | 1 | 5 | 0.67 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 67.00 | 15.20 | 16.25 | 15.73 | 10.95 | +5.25 | +92.11% | 0.23 | 9 | 20 | 0.63 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 68.00 | 14.15 | 14.90 | 14.53 | % | 0.21 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 69.00 | 13.35 | 13.90 | 13.63 | 11.42 | +6.24 | +120.47% | 0.20 | 12 | 21 | 0.68 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 70.00 | 12.45 | 13.60 | 13.03 | 12.26 | +7.66 | +166.53% | 0.19 | 30 | 31 | 0.71 | 0.99 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 71.00 | 11.50 | 12.35 | 11.93 | 8.06 | +3.81 | +89.65% | 0.17 | 3 | 23 | 0.53 | 0.99 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 72.00 | 10.60 | 11.15 | 10.88 | 9.02 | +5.07 | +128.36% | 0.15 | 86 | 141 | 0.64 | 0.97 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 73.00 | 8.55 | 9.90 | 9.23 | 9.00 | +5.38 | +148.62% | 0.13 | 131 | 146 | 0.51 | 0.97 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 74.00 | 8.60 | 8.95 | 8.78 | 8.50 | +5.35 | +169.85% | 0.12 | 35 | 80 | 0.39 | 0.95 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 75.00 | 7.65 | 7.95 | 7.80 | 7.69 | +4.99 | +184.82% | 0.10 | 51 | 87 | 0.22 | 0.93 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 76.00 | 5.70 | 7.25 | 6.48 | 5.00 | +2.80 | +127.28% | 0.09 | 32 | 37 | 0.44 | 0.91 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 77.00 | 4.75 | 6.10 | 5.43 | 5.80 | +3.79 | +188.56% | 0.07 | 79 | 59 | 0.19 | 0.88 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 78.00 | 4.50 | 5.15 | 4.83 | 4.68 | +3.10 | +196.21% | 0.06 | 76 | 24 | 0.25 | 0.84 | 0.05 | -0.05 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 79.00 | 3.00 | 4.30 | 3.65 | 4.15 | +2.79 | +205.15% | 0.05 | 153 | 26 | 0.30 | 0.79 | 0.06 | -0.05 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 80.00 | 3.30 | 3.50 | 3.40 | 3.29 | +2.06 | +167.48% | 0.04 | 153 | 44 | 0.29 | 0.73 | 0.07 | -0.06 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 81.00 | 2.44 | 2.85 | 2.65 | 2.57 | +1.70 | +195.41% | 0.03 | 99 | 78 | 0.29 | 0.65 | 0.08 | -0.06 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 82.00 | 2.04 | 2.16 | 2.10 | 1.98 | +1.12 | +130.24% | 0.03 | 301 | 32 | 0.28 | 0.56 | 0.09 | -0.06 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 83.00 | 1.54 | 1.66 | 1.60 | 1.59 | +1.14 | +253.34% | 0.02 | 84 | 1 | 0.28 | 0.47 | 0.09 | -0.06 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 84.00 | 1.15 | 1.28 | 1.22 | 1.21 | +0.63 | +108.63% | 0.01 | 111 | 68 | 0.28 | 0.38 | 0.09 | -0.06 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 85.00 | 0.83 | 0.97 | 0.90 | 0.88 | +0.33 | +60.00% | 0.01 | 107 | 8 | 0.28 | 0.31 | 0.08 | -0.06 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 86.00 | 0.60 | 0.81 | 0.71 | 0.64 | +0.24 | +60.00% | 0.01 | 31 | 1 | 0.30 | 0.24 | 0.07 | -0.05 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 87.00 | 0.43 | 0.54 | 0.49 | 0.43 | +0.22 | +104.77% | 0.01 | 27 | 57 | 0.29 | 0.19 | 0.06 | -0.05 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 88.00 | 0.31 | 0.45 | 0.38 | 0.32 | +0.03 | +10.35% | 0.00 | 443 | 45 | 0.31 | 0.15 | 0.05 | -0.04 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 90.00 | 0.17 | 0.25 | 0.21 | 0.18 | -0.05 | -21.74% | 0.00 | 59 | 15 | 0.32 | 0.09 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 95.00 | 0.01 | 0.12 | 0.07 | 0.49 | +0.39 | +390.00% | 0.00 | 5 | 45 | 0.35 | 0.02 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 100.00 | 0.01 | 0.43 | 0.22 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 105.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 110.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 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 | 0.89 | 0.45 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 4:00:02 PM EST |
| 50.00 | 0.00 | 0.59 | 0.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.69 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 4:00:02 PM EST |
| 55.00 | 0.00 | 0.12 | 0.06 | 0.02 | -0.11 | -84.62% | 0.00 | 13 | 55 | 1.05 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.62 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 4:00:02 PM EST |
| 61.00 | 0.00 | 0.95 | 0.48 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.27 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 4:00:02 PM EST |
| 62.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.34 | -87.18% | 0.00 | 2 | 38 | 0.85 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 63.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.46 | -92.00% | 0.00 | 4 | 10 | 0.64 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 64.00 | 0.00 | 0.26 | 0.13 | 0.27 | -0.31 | -53.45% | 0.00 | 1 | 5 | 0.81 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 65.00 | 0.00 | 0.14 | 0.07 | 0.02 | -0.76 | -97.44% | 0.00 | 38 | 65 | 0.68 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 66.00 | 0.00 | 0.29 | 0.15 | 0.15 | -0.85 | -85.00% | 0.00 | 6 | 77 | 0.75 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 67.00 | 0.00 | 0.45 | 0.23 | 0.14 | -1.01 | -87.83% | 0.00 | 7 | 35 | 0.78 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 68.00 | 0.00 | 0.38 | 0.19 | 0.15 | -1.24 | -89.21% | 0.00 | 9 | 531 | 0.71 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 69.00 | 0.00 | 0.41 | 0.21 | 0.05 | -1.70 | -97.15% | 0.00 | 109 | 142 | 0.68 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 70.00 | 0.00 | 0.11 | 0.06 | 0.05 | -1.90 | -97.44% | 0.00 | 73 | 129 | 0.48 | -0.01 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 71.00 | 0.01 | 0.24 | 0.13 | 0.16 | -2.25 | -93.37% | 0.00 | 73 | 86 | 0.42 | -0.01 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 72.00 | 0.02 | 0.10 | 0.06 | 0.10 | -2.74 | -96.48% | 0.00 | 109 | 122 | 0.36 | -0.03 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 73.00 | 0.01 | 0.28 | 0.15 | 0.10 | -3.20 | -96.97% | 0.00 | 32 | 36 | 0.36 | -0.03 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 74.00 | 0.02 | 0.31 | 0.17 | 0.13 | -3.72 | -96.63% | 0.00 | 174 | 80 | 0.35 | -0.05 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 75.00 | 0.11 | 0.16 | 0.14 | 0.17 | -4.28 | -96.18% | 0.00 | 131 | 40 | 0.32 | -0.07 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 76.00 | 0.16 | 0.20 | 0.18 | 0.18 | -4.92 | -96.48% | 0.00 | 315 | 22 | 0.31 | -0.09 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 77.00 | 0.23 | 0.40 | 0.32 | 0.30 | -5.50 | -94.83% | 0.00 | 10 | 9 | 0.31 | -0.12 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 78.00 | 0.21 | 0.39 | 0.30 | 0.44 | % | 0.00 | 24 | 0 | 0.27 | -0.16 | 0.05 | -0.05 | 8/22/2025 | 8/22/2025 4:00:02 PM EST | |
| 79.00 | 0.50 | 0.56 | 0.53 | 0.55 | % | 0.01 | 1,260 | 0 | 0.28 | -0.21 | 0.06 | -0.05 | 8/22/2025 | 8/22/2025 4:00:02 PM EST | |
| 80.00 | 0.69 | 0.80 | 0.75 | 0.75 | % | 0.01 | 217 | 0 | 0.27 | -0.27 | 0.07 | -0.06 | 8/22/2025 | 8/22/2025 4:00:02 PM EST | |
| 81.00 | 0.96 | 1.11 | 1.04 | 1.05 | % | 0.01 | 236 | 0 | 0.27 | -0.35 | 0.08 | -0.06 | 8/22/2025 | 8/22/2025 4:00:02 PM EST | |
| 82.00 | 1.31 | 1.52 | 1.42 | 1.53 | % | 0.02 | 47 | 0 | 0.26 | -0.44 | 0.09 | -0.06 | 8/22/2025 | 8/22/2025 4:00:02 PM EST | |
| 83.00 | 1.84 | 2.02 | 1.93 | 2.20 | % | 0.02 | 1 | 0 | 0.26 | -0.53 | 0.09 | -0.06 | 8/22/2025 | 8/22/2025 4:00:02 PM EST | |
| 84.00 | 2.41 | 2.80 | 2.61 | 2.71 | % | 0.03 | 4 | 0 | 0.28 | -0.62 | 0.09 | -0.06 | 8/22/2025 | 8/22/2025 4:00:02 PM EST | |
| 85.00 | 3.15 | 3.35 | 3.25 | % | 0.04 | 0 | 0 | 0.27 | -0.69 | 0.08 | -0.06 | 8/22/2025 4:00:02 PM EST | |||
| 86.00 | 3.90 | 4.60 | 4.25 | % | 0.05 | 0 | 0 | 0.32 | -0.76 | 0.07 | -0.05 | 8/22/2025 4:00:02 PM EST | |||
| 87.00 | 4.70 | 5.00 | 4.85 | 6.29 | % | 0.06 | 1 | 0 | 0.28 | -0.81 | 0.06 | -0.05 | 8/22/2025 | 8/22/2025 4:00:02 PM EST | |
| 88.00 | 5.45 | 5.85 | 5.65 | % | 0.06 | 0 | 0 | 0.26 | -0.85 | 0.05 | -0.04 | 8/22/2025 4:00:02 PM EST | |||
| 90.00 | 7.35 | 7.95 | 7.65 | % | 0.09 | 0 | 0 | 0.42 | -0.91 | 0.03 | -0.03 | 8/22/2025 4:00:02 PM EST | |||
| 95.00 | 11.35 | 12.80 | 12.08 | % | 0.13 | 0 | 0 | 0.56 | -0.98 | 0.01 | -0.01 | 8/22/2025 4:00:02 PM EST | |||
| 100.00 | 17.30 | 17.80 | 17.55 | % | 0.18 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 105.00 | 22.25 | 22.85 | 22.55 | % | 0.21 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 110.00 | 27.25 | 27.80 | 27.53 | % | 0.25 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST |