Options Chain for ZOOM COMMUNICATIONS INC CL A (ZM) - $82.70 as of 10/24/2025 6:55:34 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 | 37.55 | 40.65 | 39.10 | % | 0.87 | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 10/24/2025 4:00:05 PM EST | |||
| 50.00 | 32.60 | 35.65 | 34.13 | % | 0.68 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 10/24/2025 4:00:05 PM EST | |||
| 55.00 | 27.70 | 30.55 | 29.13 | % | 0.53 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 10/24/2025 4:00:05 PM EST | |||
| 60.00 | 22.65 | 25.65 | 24.15 | % | 0.40 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 10/24/2025 4:00:05 PM EST | |||
| 65.00 | 17.70 | 21.00 | 19.35 | % | 0.30 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 10/24/2025 4:00:05 PM EST | |||
| 67.00 | 15.70 | 18.65 | 17.18 | % | 0.26 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 10/24/2025 4:00:05 PM EST | |||
| 68.00 | 14.70 | 18.30 | 16.50 | % | 0.24 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 10/24/2025 4:00:05 PM EST | |||
| 69.00 | 13.70 | 16.70 | 15.20 | % | 0.22 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 10/24/2025 4:00:05 PM EST | |||
| 70.00 | 13.25 | 15.75 | 14.50 | 14.81 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.38 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 10/24/2025 4:00:05 PM EST |
| 71.00 | 11.70 | 14.65 | 13.18 | % | 0.19 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 10/24/2025 4:00:05 PM EST | |||
| 72.00 | 11.25 | 13.65 | 12.45 | % | 0.17 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 10/24/2025 4:00:05 PM EST | |||
| 73.00 | 9.75 | 12.65 | 11.20 | % | 0.15 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 10/24/2025 4:00:05 PM EST | |||
| 74.00 | 9.15 | 11.80 | 10.48 | % | 0.14 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 10/24/2025 4:00:05 PM EST | |||
| 75.00 | 7.75 | 11.50 | 9.63 | 9.42 | +1.17 | +14.19% | 0.13 | 4 | 1 | 1.26 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 4:00:05 PM EST |
| 76.00 | 7.20 | 9.70 | 8.45 | 3.59 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.93 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 10/24/2025 4:00:05 PM EST |
| 77.00 | 5.85 | 9.55 | 7.70 | 7.25 | +1.49 | +25.87% | 0.10 | 2 | 31 | 1.10 | 0.98 | 0.01 | -0.02 | 10/24/2025 | 10/24/2025 4:00:05 PM EST |
| 78.00 | 4.80 | 7.55 | 6.18 | 6.75 | +1.70 | +33.67% | 0.08 | 155 | 359 | 0.74 | 0.96 | 0.02 | -0.06 | 10/24/2025 | 10/24/2025 4:00:05 PM EST |
| 79.00 | 3.80 | 6.70 | 5.25 | 5.77 | +1.57 | +37.39% | 0.07 | 155 | 331 | 0.71 | 0.93 | 0.03 | -0.07 | 10/24/2025 | 10/24/2025 4:00:05 PM EST |
| 80.00 | 2.89 | 6.70 | 4.80 | 5.30 | +1.80 | +51.43% | 0.06 | 13 | 201 | 0.93 | 0.90 | 0.05 | -0.08 | 10/24/2025 | 10/24/2025 4:00:05 PM EST |
| 81.00 | 3.60 | 3.80 | 3.70 | 3.65 | +0.76 | +26.30% | 0.05 | 25 | 157 | 0.36 | 0.85 | 0.07 | -0.09 | 10/24/2025 | 10/24/2025 4:00:05 PM EST |
| 82.00 | 2.69 | 3.30 | 3.00 | 3.55 | +1.40 | +65.12% | 0.04 | 48 | 393 | 0.39 | 0.79 | 0.09 | -0.10 | 10/24/2025 | 10/24/2025 4:00:05 PM EST |
| 83.00 | 2.04 | 2.36 | 2.20 | 2.29 | +0.77 | +50.66% | 0.03 | 83 | 199 | 0.27 | 0.70 | 0.11 | -0.11 | 10/24/2025 | 10/24/2025 4:00:05 PM EST |
| 84.00 | 1.45 | 1.72 | 1.59 | 1.43 | +0.38 | +36.19% | 0.02 | 98 | 258 | 0.27 | 0.58 | 0.12 | -0.11 | 10/24/2025 | 10/24/2025 4:00:05 PM EST |
| 85.00 | 0.78 | 1.21 | 1.00 | 1.00 | +0.24 | +31.58% | 0.01 | 229 | 196 | 0.25 | 0.46 | 0.13 | -0.11 | 10/24/2025 | 10/24/2025 4:00:05 PM EST |
| 86.00 | 0.60 | 0.69 | 0.65 | 0.60 | +0.06 | +11.12% | 0.01 | 224 | 219 | 0.26 | 0.34 | 0.11 | -0.09 | 10/24/2025 | 10/24/2025 4:00:05 PM EST |
| 87.00 | 0.33 | 0.55 | 0.44 | 0.47 | +0.18 | +62.07% | 0.01 | 215 | 233 | 0.27 | 0.24 | 0.09 | -0.08 | 10/24/2025 | 10/24/2025 4:00:05 PM EST |
| 88.00 | 0.22 | 0.36 | 0.29 | 0.31 | +0.01 | +3.34% | 0.00 | 53 | 102 | 0.29 | 0.17 | 0.07 | -0.06 | 10/24/2025 | 10/24/2025 4:00:05 PM EST |
| 89.00 | 0.14 | 0.28 | 0.21 | 0.23 | +0.12 | +109.10% | 0.00 | 19 | 81 | 0.30 | 0.11 | 0.05 | -0.05 | 10/24/2025 | 10/24/2025 4:00:05 PM EST |
| 90.00 | 0.11 | 0.15 | 0.13 | 0.11 | -0.02 | -15.39% | 0.00 | 29 | 194 | 0.31 | 0.07 | 0.04 | -0.04 | 10/24/2025 | 10/24/2025 4:00:05 PM EST |
| 91.00 | 0.01 | 0.23 | 0.12 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.32 | 0.05 | 0.03 | -0.03 | 10/10/2025 | 10/24/2025 4:00:05 PM EST |
| 92.00 | 0.05 | 2.20 | 1.13 | 0.12 | -0.03 | -20.00% | 0.01 | 2 | 194 | 0.69 | 0.02 | 0.01 | -0.01 | 10/24/2025 | 10/24/2025 4:00:05 PM EST |
| 93.00 | 0.00 | 0.20 | 0.10 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.48 | 0.01 | 0.01 | -0.01 | 10/13/2025 | 10/24/2025 4:00:05 PM EST |
| 94.00 | 0.00 | 2.18 | 1.09 | 0.04 | +0.03 | +300.00% | 0.01 | 2 | 3 | 1.16 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 4:00:05 PM EST |
| 95.00 | 0.01 | 0.10 | 0.06 | 0.03 | -0.02 | -40.00% | 0.00 | 7 | 28 | 0.42 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 4:00:05 PM EST |
| 96.00 | 0.01 | 0.50 | 0.26 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.56 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 10/24/2025 4:00:05 PM EST |
| 97.00 | 0.00 | 0.81 | 0.41 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.92 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 10/24/2025 4:00:05 PM EST |
| 98.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:05 PM EST | |||
| 100.00 | 0.01 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.75 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/24/2025 4:00:05 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.22 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/24/2025 4:00:05 PM EST |
| 110.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.80 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/24/2025 4:00:05 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 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.04 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/24/2025 4:00:05 PM EST |
| 50.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.76 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/24/2025 4:00:05 PM EST |
| 55.00 | 0.00 | 0.95 | 0.48 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 342 | 2.35 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/24/2025 4:00:05 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 304 | 1.84 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/24/2025 4:00:05 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 1.08 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.50 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 10/24/2025 4:00:05 PM EST |
| 67.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:05 PM EST | |||
| 68.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:05 PM EST | |||
| 69.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:05 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.17 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/24/2025 4:00:05 PM EST |
| 71.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 347 | 1.11 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/24/2025 4:00:05 PM EST |
| 72.00 | 0.00 | 0.22 | 0.11 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.76 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/24/2025 4:00:05 PM EST |
| 73.00 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.98 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/24/2025 4:00:05 PM EST |
| 74.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.91 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/24/2025 4:00:05 PM EST |
| 75.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 196 | 0.59 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/24/2025 4:00:05 PM EST |
| 76.00 | 0.00 | 1.64 | 0.82 | 0.10 | -0.11 | -52.39% | 0.01 | 2 | 1,202 | 1.07 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 4:00:05 PM EST |
| 77.00 | 0.00 | 0.12 | 0.06 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.43 | -0.02 | 0.01 | -0.02 | 10/22/2025 | 10/24/2025 4:00:05 PM EST |
| 78.00 | 0.03 | 0.24 | 0.14 | 0.12 | -0.10 | -45.46% | 0.00 | 9 | 185 | 0.38 | -0.04 | 0.02 | -0.06 | 10/24/2025 | 10/24/2025 4:00:05 PM EST |
| 79.00 | 0.02 | 0.30 | 0.16 | 0.14 | -0.15 | -51.73% | 0.00 | 10 | 322 | 0.34 | -0.07 | 0.03 | -0.07 | 10/24/2025 | 10/24/2025 4:00:05 PM EST |
| 80.00 | 0.12 | 0.23 | 0.18 | 0.15 | -0.27 | -64.29% | 0.00 | 7 | 207 | 0.32 | -0.10 | 0.05 | -0.08 | 10/24/2025 | 10/24/2025 4:00:05 PM EST |
| 81.00 | 0.20 | 0.30 | 0.25 | 0.21 | -0.52 | -71.24% | 0.00 | 27 | 47 | 0.29 | -0.15 | 0.07 | -0.09 | 10/24/2025 | 10/24/2025 4:00:05 PM EST |
| 82.00 | 0.42 | 0.49 | 0.46 | 0.42 | -0.50 | -54.35% | 0.01 | 120 | 143 | 0.30 | -0.21 | 0.09 | -0.10 | 10/24/2025 | 10/24/2025 4:00:05 PM EST |
| 83.00 | 0.55 | 0.74 | 0.65 | 0.59 | -0.67 | -53.18% | 0.01 | 34 | 98 | 0.28 | -0.30 | 0.11 | -0.11 | 10/24/2025 | 10/24/2025 4:00:05 PM EST |
| 84.00 | 0.89 | 1.13 | 1.01 | 0.95 | -1.10 | -53.66% | 0.01 | 87 | 56 | 0.28 | -0.42 | 0.12 | -0.11 | 10/24/2025 | 10/24/2025 4:00:05 PM EST |
| 85.00 | 1.37 | 1.77 | 1.57 | 1.34 | -1.16 | -46.40% | 0.02 | 109 | 10 | 0.29 | -0.54 | 0.13 | -0.11 | 10/24/2025 | 10/24/2025 4:00:05 PM EST |
| 86.00 | 2.01 | 2.36 | 2.19 | 1.84 | -1.45 | -44.08% | 0.03 | 229 | 6 | 0.28 | -0.66 | 0.11 | -0.09 | 10/24/2025 | 10/24/2025 4:00:05 PM EST |
| 87.00 | 2.57 | 3.45 | 3.01 | 4.06 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.41 | -0.76 | 0.09 | -0.08 | 10/22/2025 | 10/24/2025 4:00:05 PM EST |
| 88.00 | 2.92 | 4.05 | 3.49 | % | 0.04 | 0 | 0 | 0.37 | -0.83 | 0.07 | -0.06 | 10/24/2025 4:00:05 PM EST | |||
| 89.00 | 3.85 | 5.45 | 4.65 | % | 0.05 | 0 | 0 | 0.54 | -0.89 | 0.05 | -0.05 | 10/24/2025 4:00:05 PM EST | |||
| 90.00 | 4.70 | 6.70 | 5.70 | 6.95 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.67 | -0.93 | 0.04 | -0.04 | 10/21/2025 | 10/24/2025 4:00:05 PM EST |
| 91.00 | 5.45 | 7.90 | 6.68 | % | 0.07 | 0 | 0 | 0.79 | -0.95 | 0.03 | -0.03 | 10/24/2025 4:00:05 PM EST | |||
| 92.00 | 6.50 | 8.95 | 7.73 | % | 0.08 | 0 | 0 | 0.86 | -0.98 | 0.01 | -0.01 | 10/24/2025 4:00:05 PM EST | |||
| 93.00 | 7.40 | 9.95 | 8.68 | 10.48 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.92 | -0.99 | 0.01 | -0.01 | 10/23/2025 | 10/24/2025 4:00:05 PM EST |
| 94.00 | 8.40 | 10.95 | 9.68 | % | 0.10 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 10/24/2025 4:00:05 PM EST | |||
| 95.00 | 8.60 | 11.95 | 10.28 | % | 0.11 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 10/24/2025 4:00:05 PM EST | |||
| 96.00 | 10.45 | 12.95 | 11.70 | % | 0.12 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 10/24/2025 4:00:05 PM EST | |||
| 97.00 | 10.60 | 13.90 | 12.25 | 17.02 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 10/16/2025 | 10/24/2025 4:00:05 PM EST |
| 98.00 | 11.60 | 14.90 | 13.25 | 17.73 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 10/24/2025 4:00:05 PM EST |
| 100.00 | 13.60 | 16.90 | 15.25 | 15.25 | -4.23 | -21.72% | 0.15 | 1 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 4:00:05 PM EST |
| 105.00 | 18.60 | 21.90 | 20.25 | % | 0.19 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 10/24/2025 4:00:05 PM EST | |||
| 110.00 | 23.60 | 26.90 | 25.25 | 30.80 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 10/24/2025 4:00:05 PM EST |