Options Chain for ZOOM COMMUNICATIONS INC CL A (ZM) - $83.49 as of 9/3/2025 9:29:44 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 | 38.35 | 39.40 | 38.88 | % | 0.86 | 0 | 0 | 5.82 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:58 PM EST | |||
| 50.00 | 33.40 | 33.95 | 33.68 | 33.98 | % | 0.67 | 26 | 0 | 4.98 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:58 PM EST | |
| 55.00 | 28.35 | 29.15 | 28.75 | 29.00 | % | 0.52 | 26 | 0 | 3.88 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:58 PM EST | |
| 60.00 | 23.30 | 24.95 | 24.13 | 20.60 | 0.00 | 0.00% | 0.40 | 0 | 1 | 4.04 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 9/3/2025 3:59:58 PM EST |
| 61.00 | 22.30 | 24.55 | 23.43 | % | 0.38 | 0 | 0 | 4.38 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:58 PM EST | |||
| 62.00 | 21.35 | 23.60 | 22.48 | % | 0.36 | 0 | 0 | 4.25 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:58 PM EST | |||
| 63.00 | 20.30 | 21.45 | 20.88 | % | 0.33 | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:58 PM EST | |||
| 64.00 | 19.35 | 20.35 | 19.85 | 18.85 | % | 0.31 | 1 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:58 PM EST | |
| 65.00 | 18.30 | 19.25 | 18.78 | 15.85 | 0.00 | 0.00% | 0.29 | 0 | 5 | 2.69 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 9/3/2025 3:59:58 PM EST |
| 66.00 | 17.40 | 18.95 | 18.18 | 13.90 | 0.00 | 0.00% | 0.28 | 0 | 5 | 3.16 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 9/3/2025 3:59:58 PM EST |
| 67.00 | 16.35 | 18.20 | 17.28 | 13.87 | 0.00 | 0.00% | 0.26 | 0 | 17 | 3.20 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 9/3/2025 3:59:58 PM EST |
| 68.00 | 15.30 | 17.45 | 16.38 | % | 0.24 | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:58 PM EST | |||
| 69.00 | 14.30 | 16.45 | 15.38 | 11.42 | 0.00 | 0.00% | 0.22 | 0 | 21 | 3.07 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 9/3/2025 3:59:58 PM EST |
| 70.00 | 12.95 | 14.40 | 13.68 | 11.69 | 0.00 | 0.00% | 0.20 | 0 | 20 | 2.20 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 9/3/2025 3:59:58 PM EST |
| 71.00 | 12.40 | 13.45 | 12.93 | 8.60 | 0.00 | 0.00% | 0.18 | 0 | 19 | 2.11 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 9/3/2025 3:59:58 PM EST |
| 72.00 | 11.45 | 11.65 | 11.55 | 11.50 | +2.09 | +22.21% | 0.16 | 15 | 138 | 1.17 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 73.00 | 10.40 | 10.70 | 10.55 | 8.33 | 0.00 | 0.00% | 0.14 | 0 | 115 | 1.16 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 9/3/2025 3:59:58 PM EST |
| 74.00 | 9.35 | 10.25 | 9.80 | 7.38 | 0.00 | 0.00% | 0.13 | 0 | 75 | 1.59 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 9/3/2025 3:59:58 PM EST |
| 75.00 | 8.45 | 9.25 | 8.85 | 8.31 | +1.66 | +24.97% | 0.12 | 18 | 74 | 1.46 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 76.00 | 7.45 | 8.55 | 8.00 | 4.57 | 0.00 | 0.00% | 0.11 | 0 | 38 | 1.53 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 9/3/2025 3:59:58 PM EST |
| 77.00 | 6.35 | 7.45 | 6.90 | 6.86 | +3.23 | +88.99% | 0.09 | 12 | 98 | 1.34 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 78.00 | 5.30 | 5.65 | 5.48 | 5.85 | +3.13 | +115.08% | 0.07 | 23 | 89 | 0.63 | 0.99 | 0.02 | -0.02 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 79.00 | 4.50 | 4.70 | 4.60 | 4.70 | +1.63 | +53.10% | 0.06 | 12 | 169 | 0.59 | 0.96 | 0.03 | -0.05 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 80.00 | 3.55 | 3.75 | 3.65 | 3.60 | +1.40 | +63.64% | 0.05 | 77 | 204 | 0.43 | 0.91 | 0.06 | -0.10 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 81.00 | 2.69 | 2.88 | 2.79 | 2.79 | +1.30 | +87.25% | 0.03 | 44 | 375 | 0.42 | 0.84 | 0.09 | -0.16 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 82.00 | 1.91 | 2.02 | 1.97 | 1.99 | +1.08 | +118.69% | 0.02 | 158 | 1,189 | 0.42 | 0.73 | 0.13 | -0.21 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 83.00 | 1.26 | 1.40 | 1.33 | 1.31 | +0.80 | +156.87% | 0.02 | 384 | 783 | 0.41 | 0.59 | 0.15 | -0.24 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 84.00 | 0.79 | 0.89 | 0.84 | 0.83 | +0.55 | +196.43% | 0.01 | 609 | 1,603 | 0.43 | 0.43 | 0.15 | -0.25 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 85.00 | 0.51 | 0.56 | 0.54 | 0.54 | +0.37 | +217.65% | 0.01 | 824 | 1,588 | 0.45 | 0.30 | 0.13 | -0.24 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 86.00 | 0.33 | 0.39 | 0.36 | 0.36 | +0.27 | +300.00% | 0.00 | 368 | 56 | 0.49 | 0.21 | 0.10 | -0.22 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 87.00 | 0.22 | 0.28 | 0.25 | 0.26 | +0.20 | +333.34% | 0.00 | 577 | 916 | 0.52 | 0.16 | 0.07 | -0.20 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 88.00 | 0.15 | 0.21 | 0.18 | 0.19 | +0.14 | +280.00% | 0.00 | 88 | 181 | 0.56 | 0.12 | 0.05 | -0.18 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 89.00 | 0.11 | 0.17 | 0.14 | 0.12 | +0.10 | +500.00% | 0.00 | 12 | 28 | 0.61 | 0.09 | 0.04 | -0.15 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 90.00 | 0.10 | 0.12 | 0.11 | 0.10 | +0.08 | +400.00% | 0.00 | 118 | 125 | 0.65 | 0.07 | 0.03 | -0.12 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 91.00 | 0.07 | 0.12 | 0.10 | 0.03 | +0.01 | +50.00% | 0.00 | 2 | 2 | 0.70 | 0.05 | 0.02 | -0.09 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 92.00 | 0.06 | 0.11 | 0.09 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.76 | 0.04 | 0.02 | -0.06 | 8/29/2025 | 9/3/2025 3:59:58 PM EST |
| 93.00 | 0.05 | 0.10 | 0.08 | 0.06 | +0.05 | +500.00% | 0.00 | 1 | 49 | 0.80 | 0.03 | 0.01 | -0.04 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 94.00 | 0.04 | 0.09 | 0.07 | 0.03 | +0.01 | +50.00% | 0.00 | 2 | 112 | 0.84 | 0.02 | 0.01 | -0.03 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 95.00 | 0.02 | 0.11 | 0.07 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 126 | 0.88 | 0.01 | 0.01 | -0.02 | 9/2/2025 | 9/3/2025 3:59:58 PM EST |
| 100.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 225 | 1.24 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/3/2025 3:59:58 PM EST |
| 105.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:58 PM EST | |||
| 110.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 9/3/2025 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 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 9/3/2025 3:59:58 PM EST |
| 50.00 | 0.00 | 0.53 | 0.27 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.43 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 9/3/2025 3:59:58 PM EST |
| 55.00 | 0.00 | 0.53 | 0.27 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 55 | 3.74 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/3/2025 3:59:58 PM EST |
| 60.00 | 0.00 | 0.53 | 0.27 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 125 | 3.09 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/3/2025 3:59:58 PM EST |
| 61.00 | 0.00 | 0.53 | 0.27 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 89 | 2.96 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/3/2025 3:59:58 PM EST |
| 62.00 | 0.00 | 0.65 | 0.33 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 36 | 2.99 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/3/2025 3:59:58 PM EST |
| 63.00 | 0.00 | 0.53 | 0.27 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.72 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/3/2025 3:59:58 PM EST |
| 64.00 | 0.00 | 0.53 | 0.27 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.60 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/3/2025 3:59:58 PM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 57 | 1.30 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/3/2025 3:59:58 PM EST |
| 66.00 | 0.00 | 0.39 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 77 | 2.19 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/3/2025 3:59:58 PM EST |
| 67.00 | 0.00 | 0.44 | 0.22 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 27 | 2.14 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/3/2025 3:59:58 PM EST |
| 68.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 538 | 1.09 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/3/2025 3:59:58 PM EST |
| 69.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 133 | 1.02 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/3/2025 3:59:58 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 159 | 0.95 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/3/2025 3:59:58 PM EST |
| 71.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.88 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/3/2025 3:59:58 PM EST |
| 72.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 244 | 0.81 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/3/2025 3:59:58 PM EST |
| 73.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.75 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/3/2025 3:59:58 PM EST |
| 74.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 159 | 0.68 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/3/2025 3:59:58 PM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 45 | 126 | 0.61 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 76.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 319 | 0.60 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/3/2025 3:59:58 PM EST |
| 77.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 37 | 104 | 0.56 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 78.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.11 | -84.62% | 0.00 | 8 | 549 | 0.46 | -0.01 | 0.02 | -0.02 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 79.00 | 0.04 | 0.07 | 0.06 | 0.06 | -0.18 | -75.00% | 0.00 | 45 | 1,428 | 0.45 | -0.04 | 0.03 | -0.05 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 80.00 | 0.10 | 0.13 | 0.12 | 0.09 | -0.19 | -67.86% | 0.00 | 634 | 568 | 0.44 | -0.09 | 0.06 | -0.10 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 81.00 | 0.18 | 0.24 | 0.21 | 0.21 | -0.40 | -65.58% | 0.00 | 742 | 490 | 0.42 | -0.16 | 0.09 | -0.16 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 82.00 | 0.39 | 0.46 | 0.43 | 0.42 | -0.68 | -61.82% | 0.01 | 1,258 | 1,128 | 0.41 | -0.27 | 0.13 | -0.21 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 83.00 | 0.74 | 0.83 | 0.79 | 0.80 | -1.96 | -71.02% | 0.01 | 178 | 100 | 0.42 | -0.41 | 0.15 | -0.24 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 84.00 | 1.26 | 1.36 | 1.31 | 1.38 | -3.02 | -68.64% | 0.02 | 78 | 12 | 0.43 | -0.57 | 0.15 | -0.25 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 85.00 | 1.95 | 2.08 | 2.02 | 1.76 | -2.37 | -57.39% | 0.02 | 18 | 7 | 0.45 | -0.70 | 0.13 | -0.24 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 86.00 | 2.76 | 2.94 | 2.85 | 2.73 | -1.27 | -31.75% | 0.03 | 15 | 5 | 0.49 | -0.79 | 0.10 | -0.22 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 87.00 | 3.65 | 4.05 | 3.85 | 4.25 | -1.44 | -25.31% | 0.04 | 1 | 1 | 0.59 | -0.84 | 0.07 | -0.20 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 88.00 | 3.35 | 5.75 | 4.55 | 9.00 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.28 | -0.88 | 0.05 | -0.18 | 8/26/2025 | 9/3/2025 3:59:58 PM EST |
| 89.00 | 5.20 | 6.35 | 5.78 | % | 0.06 | 0 | 0 | 1.20 | -0.91 | 0.04 | -0.15 | 9/3/2025 3:59:58 PM EST | |||
| 90.00 | 6.15 | 8.55 | 7.35 | % | 0.08 | 0 | 0 | 1.80 | -0.93 | 0.03 | -0.12 | 9/3/2025 3:59:58 PM EST | |||
| 91.00 | 7.10 | 9.50 | 8.30 | % | 0.09 | 0 | 0 | 1.90 | -0.95 | 0.02 | -0.09 | 9/3/2025 3:59:58 PM EST | |||
| 92.00 | 8.15 | 9.30 | 8.73 | % | 0.09 | 0 | 0 | 1.38 | -0.96 | 0.02 | -0.06 | 9/3/2025 3:59:58 PM EST | |||
| 93.00 | 9.25 | 10.10 | 9.68 | 9.65 | % | 0.10 | 2 | 0 | 1.35 | -0.97 | 0.01 | -0.04 | 9/3/2025 | 9/3/2025 3:59:58 PM EST | |
| 94.00 | 10.30 | 12.50 | 11.40 | % | 0.12 | 0 | 0 | 2.23 | -0.98 | 0.01 | -0.03 | 9/3/2025 3:59:58 PM EST | |||
| 95.00 | 11.25 | 13.00 | 12.13 | 13.65 | 0.00 | 0.00% | 0.13 | 0 | 6 | 2.07 | -0.99 | 0.01 | -0.02 | 8/25/2025 | 9/3/2025 3:59:58 PM EST |
| 100.00 | 14.65 | 18.45 | 16.55 | % | 0.17 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:58 PM EST | |||
| 105.00 | 21.25 | 23.30 | 22.28 | 24.15 | 0.00 | 0.00% | 0.21 | 0 | 5 | 3.12 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 9/3/2025 3:59:58 PM EST |
| 110.00 | 26.25 | 28.10 | 27.18 | % | 0.25 | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:58 PM EST |