Options Chain for ZOOM COMMUNICATIONS INC CL A (ZM) - $87.63 as of 12/9/2025 9:43:37 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 | 40.70 | 44.60 | 42.65 | 44.40 | % | 0.95 | 1 | 0 | 6.26 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:58 PM EST | |
| 50.00 | 35.70 | 39.60 | 37.65 | 37.87 | % | 0.75 | 2 | 0 | 5.45 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:58 PM EST | |
| 55.00 | 30.65 | 34.60 | 32.63 | 34.15 | 0.00 | 0.00% | 0.59 | 0 | 1 | 4.72 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:58 PM EST |
| 60.00 | 25.70 | 29.60 | 27.65 | 29.16 | 0.00 | 0.00% | 0.46 | 0 | 2 | 4.03 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:58 PM EST |
| 65.00 | 20.70 | 24.60 | 22.65 | % | 0.35 | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 69.00 | 16.70 | 20.60 | 18.65 | % | 0.27 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 70.00 | 15.65 | 19.60 | 17.63 | 18.10 | -0.60 | -3.21% | 0.25 | 1 | 2 | 2.80 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 71.00 | 14.70 | 18.60 | 16.65 | 17.11 | -0.60 | -3.39% | 0.23 | 1 | 1 | 2.68 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 72.00 | 13.70 | 17.60 | 15.65 | 15.80 | +0.01 | +0.07% | 0.22 | 1 | 20 | 2.56 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 73.00 | 12.70 | 16.60 | 14.65 | 14.88 | -1.07 | -6.71% | 0.20 | 5 | 1 | 2.45 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 74.00 | 11.65 | 15.60 | 13.63 | 14.28 | -0.68 | -4.55% | 0.18 | 4 | 1 | 2.33 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 75.00 | 10.70 | 14.60 | 12.65 | 12.48 | 0.00 | 0.00% | 0.17 | 0 | 6 | 2.21 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:58 PM EST |
| 76.00 | 9.70 | 13.60 | 11.65 | 7.42 | 0.00 | 0.00% | 0.15 | 0 | 1 | 2.10 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 12/9/2025 3:59:58 PM EST |
| 77.00 | 8.70 | 12.60 | 10.65 | 10.73 | -0.46 | -4.12% | 0.14 | 4 | 8 | 1.98 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 78.00 | 7.70 | 11.60 | 9.65 | 9.81 | -0.26 | -2.59% | 0.12 | 1 | 17 | 1.87 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 79.00 | 6.70 | 9.75 | 8.23 | 8.95 | -1.25 | -12.26% | 0.10 | 3 | 37 | 1.38 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 80.00 | 7.35 | 9.60 | 8.48 | 8.27 | -0.65 | -7.29% | 0.11 | 16 | 36 | 1.65 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 81.00 | 4.70 | 8.75 | 6.73 | 7.27 | -0.43 | -5.59% | 0.08 | 15 | 45 | 1.57 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 82.00 | 3.90 | 7.65 | 5.78 | 6.41 | -0.21 | -3.18% | 0.07 | 10 | 34 | 1.41 | 1.00 | 0.01 | 0.00 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 83.00 | 2.75 | 5.85 | 4.30 | 4.91 | -0.96 | -16.36% | 0.05 | 11 | 35 | 0.99 | 0.97 | 0.04 | -0.03 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 84.00 | 3.55 | 5.75 | 4.65 | 4.00 | -0.80 | -16.67% | 0.06 | 14 | 29 | 1.20 | 0.92 | 0.06 | -0.06 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 85.00 | 2.22 | 5.00 | 3.61 | 3.42 | +0.22 | +6.88% | 0.04 | 33 | 422 | 1.15 | 0.84 | 0.09 | -0.10 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 86.00 | 1.94 | 2.28 | 2.11 | 2.00 | -0.25 | -11.12% | 0.02 | 2 | 239 | 0.35 | 0.74 | 0.13 | -0.14 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 87.00 | 1.28 | 1.51 | 1.40 | 1.46 | -1.22 | -45.53% | 0.02 | 2,079 | 2,155 | 0.33 | 0.60 | 0.15 | -0.16 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 88.00 | 0.76 | 0.97 | 0.87 | 0.80 | -1.17 | -59.40% | 0.01 | 73 | 787 | 0.31 | 0.45 | 0.15 | -0.16 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 89.00 | 0.44 | 0.53 | 0.49 | 0.47 | -0.84 | -64.13% | 0.01 | 882 | 817 | 0.32 | 0.30 | 0.13 | -0.14 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 90.00 | 0.24 | 0.38 | 0.31 | 0.28 | -0.80 | -74.08% | 0.00 | 463 | 1,717 | 0.35 | 0.19 | 0.10 | -0.12 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 91.00 | 0.13 | 0.24 | 0.19 | 0.17 | -0.63 | -78.75% | 0.00 | 84 | 2,216 | 0.36 | 0.12 | 0.07 | -0.09 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 92.00 | 0.08 | 0.17 | 0.13 | 0.14 | -0.48 | -77.42% | 0.00 | 11 | 259 | 0.39 | 0.08 | 0.05 | -0.07 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 93.00 | 0.05 | 0.13 | 0.09 | 0.12 | -0.34 | -73.92% | 0.00 | 18 | 315 | 0.41 | 0.05 | 0.03 | -0.05 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 94.00 | 0.01 | 0.07 | 0.04 | 0.04 | -0.32 | -88.89% | 0.00 | 16 | 48 | 0.40 | 0.04 | 0.02 | -0.05 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 95.00 | 0.00 | 0.08 | 0.04 | 0.04 | -0.27 | -87.10% | 0.00 | 649 | 1,438 | 0.53 | 0.01 | 0.01 | -0.01 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 96.00 | 0.00 | 0.06 | 0.03 | 0.06 | -0.24 | -80.00% | 0.00 | 3 | 149 | 0.76 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 97.00 | 0.01 | 0.03 | 0.02 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 324 | 0.69 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:58 PM EST |
| 98.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.23 | -92.00% | 0.00 | 7 | 1 | 0.79 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 99.00 | 0.00 | 0.59 | 0.30 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.16 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:58 PM EST |
| 100.00 | 0.01 | 0.22 | 0.12 | 0.02 | -0.07 | -77.78% | 0.00 | 3 | 78 | 0.77 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 101.00 | 0.00 | 0.18 | 0.09 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 105.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.13 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/9/2025 3:59:58 PM EST |
| 110.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 36 | 2.64 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:58 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 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 50.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 55.00 | 0.01 | 0.03 | 0.02 | 0.09 | % | 0.00 | 1 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:58 PM EST | |
| 60.00 | 0.00 | 0.51 | 0.26 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.75 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/9/2025 3:59:58 PM EST |
| 65.00 | 0.00 | 2.13 | 1.07 | 0.34 | 0.00 | 0.00% | 0.02 | 0 | 28 | 3.44 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/9/2025 3:59:58 PM EST |
| 69.00 | 0.00 | 0.07 | 0.04 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.29 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/9/2025 3:59:58 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.30 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/9/2025 3:59:58 PM EST |
| 71.00 | 0.00 | 2.13 | 1.07 | 0.32 | 0.00 | 0.00% | 0.02 | 0 | 5 | 2.72 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/9/2025 3:59:58 PM EST |
| 72.00 | 0.00 | 2.13 | 1.07 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.60 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/9/2025 3:59:58 PM EST |
| 73.00 | 0.00 | 0.56 | 0.28 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.73 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/9/2025 3:59:58 PM EST |
| 74.00 | 0.00 | 0.07 | 0.04 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.96 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/9/2025 3:59:58 PM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.68 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:58 PM EST |
| 76.00 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.24 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/9/2025 3:59:58 PM EST |
| 77.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 2 | 43 | 0.72 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 78.00 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.93 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:58 PM EST |
| 79.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 6 | 140 | 0.51 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 80.00 | 0.01 | 0.05 | 0.03 | 0.02 | -0.06 | -75.00% | 0.00 | 2 | 51 | 0.48 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 81.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.06 | -85.72% | 0.00 | 9 | 93 | 0.47 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 82.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.04 | -44.45% | 0.00 | 108 | 307 | 0.56 | 0.00 | 0.01 | 0.00 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 83.00 | 0.02 | 0.13 | 0.08 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 213 | 0.35 | -0.03 | 0.04 | -0.03 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 84.00 | 0.09 | 0.18 | 0.14 | 0.14 | +0.04 | +40.00% | 0.00 | 13 | 90 | 0.36 | -0.08 | 0.06 | -0.06 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 85.00 | 0.18 | 0.30 | 0.24 | 0.16 | -0.06 | -27.28% | 0.00 | 59 | 632 | 0.34 | -0.16 | 0.09 | -0.10 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 86.00 | 0.35 | 0.49 | 0.42 | 0.37 | +0.03 | +8.83% | 0.00 | 559 | 459 | 0.33 | -0.26 | 0.13 | -0.14 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 87.00 | 0.65 | 0.81 | 0.73 | 0.74 | +0.12 | +19.36% | 0.01 | 70 | 420 | 0.32 | -0.40 | 0.15 | -0.16 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 88.00 | 1.09 | 1.36 | 1.23 | 1.28 | +0.33 | +34.74% | 0.01 | 56 | 101 | 0.32 | -0.55 | 0.15 | -0.16 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 89.00 | 1.66 | 1.88 | 1.77 | 1.75 | +0.45 | +34.62% | 0.02 | 9 | 125 | 0.29 | -0.70 | 0.13 | -0.14 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 90.00 | 0.55 | 3.25 | 1.90 | 2.51 | +0.36 | +16.75% | 0.02 | 5 | 60 | 0.55 | -0.81 | 0.10 | -0.12 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 91.00 | 1.55 | 5.45 | 3.50 | 3.30 | 0.00 | 0.00% | 0.04 | 0 | 71 | 1.07 | -0.88 | 0.07 | -0.09 | 12/5/2025 | 12/9/2025 3:59:58 PM EST |
| 92.00 | 2.38 | 6.40 | 4.39 | 3.55 | 0.00 | 0.00% | 0.05 | 0 | 135 | 1.16 | -0.92 | 0.05 | -0.07 | 12/8/2025 | 12/9/2025 3:59:58 PM EST |
| 93.00 | 4.05 | 7.40 | 5.73 | 3.75 | 0.00 | 0.00% | 0.06 | 0 | 58 | 1.26 | -0.95 | 0.03 | -0.05 | 11/25/2025 | 12/9/2025 3:59:58 PM EST |
| 94.00 | 4.45 | 8.35 | 6.40 | 5.64 | 0.00 | 0.00% | 0.07 | 0 | 1 | 1.34 | -0.96 | 0.02 | -0.05 | 12/8/2025 | 12/9/2025 3:59:58 PM EST |
| 95.00 | 6.25 | 8.85 | 7.55 | 6.22 | 0.00 | 0.00% | 0.08 | 0 | 10 | 1.24 | -0.99 | 0.01 | -0.01 | 12/8/2025 | 12/9/2025 3:59:58 PM EST |
| 96.00 | 6.45 | 10.40 | 8.43 | % | 0.09 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 97.00 | 8.30 | 11.35 | 9.83 | % | 0.10 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 98.00 | 9.30 | 12.35 | 10.83 | % | 0.11 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 99.00 | 10.30 | 13.35 | 11.83 | % | 0.12 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 100.00 | 11.30 | 14.40 | 12.85 | % | 0.13 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 101.00 | 12.25 | 15.35 | 13.80 | % | 0.14 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 105.00 | 15.45 | 19.35 | 17.40 | % | 0.17 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 110.00 | 20.45 | 24.35 | 22.40 | % | 0.20 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST |