Options Chain for ZOOM COMMUNICATIONS INC CL A (ZM) - $74.85 as of 7/18/2025 9:09:05 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 | 27.75 | 31.05 | 29.40 | % | 0.65 | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:51 PM EST | |||
| 50.00 | 23.40 | 25.75 | 24.58 | 27.51 | 0.00 | 0.00% | 0.49 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/18/2025 3:59:51 PM EST |
| 55.00 | 18.40 | 20.95 | 19.68 | % | 0.36 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:51 PM EST | |||
| 60.00 | 14.05 | 15.15 | 14.60 | 13.88 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.14 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/18/2025 3:59:51 PM EST |
| 63.00 | 11.50 | 12.05 | 11.78 | % | 0.19 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:51 PM EST | |||
| 64.00 | 10.45 | 11.10 | 10.78 | % | 0.17 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:51 PM EST | |||
| 65.00 | 9.25 | 10.15 | 9.70 | 14.60 | 0.00 | 0.00% | 0.15 | 0 | 3 | 1.05 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/18/2025 3:59:51 PM EST |
| 66.00 | 8.50 | 9.10 | 8.80 | % | 0.13 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:51 PM EST | |||
| 67.00 | 7.50 | 8.05 | 7.78 | 11.71 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.80 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 7/18/2025 3:59:51 PM EST |
| 68.00 | 6.55 | 7.15 | 6.85 | 10.84 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.95 | 1.00 | 0.01 | -0.01 | 6/17/2025 | 7/18/2025 3:59:51 PM EST |
| 69.00 | 5.55 | 6.30 | 5.93 | 9.00 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.48 | 0.98 | 0.02 | -0.03 | 7/1/2025 | 7/18/2025 3:59:51 PM EST |
| 70.00 | 4.70 | 5.15 | 4.93 | 4.69 | -0.59 | -11.18% | 0.07 | 95 | 2 | 0.46 | 0.96 | 0.04 | -0.04 | 7/18/2025 | 7/18/2025 3:59:51 PM EST |
| 71.00 | 2.61 | 4.25 | 3.43 | 7.45 | 0.00 | 0.00% | 0.05 | 0 | 19 | 0.44 | 0.93 | 0.06 | -0.06 | 7/1/2025 | 7/18/2025 3:59:51 PM EST |
| 72.00 | 2.75 | 3.25 | 3.00 | 2.81 | -0.66 | -19.02% | 0.04 | 40 | 31 | 0.19 | 0.87 | 0.09 | -0.07 | 7/18/2025 | 7/18/2025 3:59:51 PM EST |
| 73.00 | 2.07 | 2.47 | 2.27 | 1.85 | -0.60 | -24.49% | 0.03 | 58 | 69 | 0.23 | 0.78 | 0.12 | -0.08 | 7/18/2025 | 7/18/2025 3:59:51 PM EST |
| 74.00 | 1.50 | 1.71 | 1.61 | 1.44 | -0.56 | -28.00% | 0.02 | 40 | 153 | 0.25 | 0.65 | 0.15 | -0.09 | 7/18/2025 | 7/18/2025 3:59:51 PM EST |
| 75.00 | 1.01 | 1.15 | 1.08 | 1.04 | +0.25 | +31.65% | 0.01 | 444 | 1,373 | 0.26 | 0.50 | 0.15 | -0.09 | 7/18/2025 | 7/18/2025 3:59:51 PM EST |
| 76.00 | 0.63 | 0.77 | 0.70 | 0.66 | +0.11 | +20.00% | 0.01 | 1,017 | 595 | 0.27 | 0.37 | 0.12 | -0.08 | 7/18/2025 | 7/18/2025 3:59:51 PM EST |
| 77.00 | 0.38 | 0.48 | 0.43 | 0.42 | +0.16 | +61.54% | 0.01 | 2,900 | 3,169 | 0.28 | 0.26 | 0.10 | -0.07 | 7/18/2025 | 7/18/2025 3:59:51 PM EST |
| 78.00 | 0.23 | 0.38 | 0.31 | 0.30 | +0.15 | +100.00% | 0.00 | 250 | 1,546 | 0.31 | 0.18 | 0.07 | -0.06 | 7/18/2025 | 7/18/2025 3:59:51 PM EST |
| 79.00 | 0.15 | 0.27 | 0.21 | 0.23 | +0.14 | +155.56% | 0.00 | 186 | 1,225 | 0.32 | 0.12 | 0.05 | -0.05 | 7/18/2025 | 7/18/2025 3:59:51 PM EST |
| 80.00 | 0.10 | 0.22 | 0.16 | 0.15 | +0.09 | +150.00% | 0.00 | 1,246 | 2,444 | 0.35 | 0.08 | 0.04 | -0.03 | 7/18/2025 | 7/18/2025 3:59:51 PM EST |
| 81.00 | 0.00 | 0.15 | 0.08 | 0.05 | +0.01 | +25.00% | 0.00 | 60 | 79 | 0.42 | 0.05 | 0.02 | -0.02 | 7/18/2025 | 7/18/2025 3:59:51 PM EST |
| 82.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.51 | 0.03 | 0.01 | -0.01 | 7/11/2025 | 7/18/2025 3:59:51 PM EST |
| 83.00 | 0.00 | 0.23 | 0.12 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.56 | 0.01 | 0.01 | -0.01 | 7/15/2025 | 7/18/2025 3:59:51 PM EST |
| 84.00 | 0.01 | 0.21 | 0.11 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.59 | 0.01 | 0.00 | 0.00 | 7/1/2025 | 7/18/2025 3:59:51 PM EST |
| 85.00 | 0.01 | 0.21 | 0.11 | 0.04 | -0.01 | -20.00% | 0.00 | 1 | 40 | 0.64 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:51 PM EST |
| 86.00 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.67 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/18/2025 3:59:51 PM EST |
| 87.00 | 0.01 | 0.18 | 0.10 | 0.05 | +0.02 | +66.67% | 0.00 | 5 | 35 | 0.71 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:51 PM EST |
| 88.00 | 0.00 | 0.19 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.74 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/18/2025 3:59:51 PM EST |
| 89.00 | 0.01 | 0.19 | 0.10 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/18/2025 3:59:51 PM EST |
| 90.00 | 0.00 | 0.18 | 0.09 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:51 PM EST | |||
| 91.00 | 0.00 | 0.18 | 0.09 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:51 PM EST | |||
| 92.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:51 PM EST | |||
| 93.00 | 0.00 | 0.17 | 0.09 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.91 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 7/18/2025 3:59:51 PM EST |
| 95.00 | 0.00 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:51 PM EST | |||
| 100.00 | 0.00 | 0.16 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.13 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/18/2025 3:59:51 PM EST |
| 105.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:51 PM EST | |||
| 110.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:51 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 | 0.05 | 0.03 | 0.05 | % | 0.00 | 224 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:51 PM EST | |
| 50.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:51 PM EST | |||
| 55.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:51 PM EST | |||
| 60.00 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:51 PM EST | |||
| 63.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:51 PM EST | |||
| 64.00 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:51 PM EST | |||
| 65.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:51 PM EST | |||
| 66.00 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:51 PM EST | |||
| 67.00 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.48 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 3:59:51 PM EST |
| 68.00 | 0.00 | 0.14 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.45 | 0.00 | 0.01 | -0.01 | 7/17/2025 | 7/18/2025 3:59:51 PM EST |
| 69.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 10 | 27 | 0.34 | -0.02 | 0.02 | -0.03 | 7/18/2025 | 7/18/2025 3:59:51 PM EST |
| 70.00 | 0.05 | 0.10 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 5 | 94 | 0.31 | -0.04 | 0.04 | -0.04 | 7/18/2025 | 7/18/2025 3:59:51 PM EST |
| 71.00 | 0.09 | 0.15 | 0.12 | 0.12 | +0.02 | +20.00% | 0.00 | 30 | 22 | 0.28 | -0.07 | 0.06 | -0.06 | 7/18/2025 | 7/18/2025 3:59:51 PM EST |
| 72.00 | 0.18 | 0.26 | 0.22 | 0.21 | -0.03 | -12.50% | 0.00 | 146 | 269 | 0.28 | -0.13 | 0.09 | -0.07 | 7/18/2025 | 7/18/2025 3:59:51 PM EST |
| 73.00 | 0.36 | 0.42 | 0.39 | 0.43 | +0.04 | +10.26% | 0.01 | 8 | 121 | 0.27 | -0.22 | 0.12 | -0.08 | 7/18/2025 | 7/18/2025 3:59:51 PM EST |
| 74.00 | 0.67 | 0.77 | 0.72 | 0.71 | +0.01 | +1.43% | 0.01 | 217 | 217 | 0.28 | -0.35 | 0.15 | -0.09 | 7/18/2025 | 7/18/2025 3:59:51 PM EST |
| 75.00 | 1.14 | 1.23 | 1.19 | 1.31 | +0.22 | +20.19% | 0.02 | 318 | 139 | 0.29 | -0.50 | 0.15 | -0.09 | 7/18/2025 | 7/18/2025 3:59:51 PM EST |
| 76.00 | 1.76 | 1.97 | 1.87 | 2.06 | +0.26 | +14.45% | 0.02 | 17 | 93 | 0.31 | -0.63 | 0.12 | -0.08 | 7/18/2025 | 7/18/2025 3:59:51 PM EST |
| 77.00 | 2.47 | 2.83 | 2.65 | 2.75 | +0.11 | +4.17% | 0.03 | 35 | 59 | 0.33 | -0.74 | 0.10 | -0.07 | 7/18/2025 | 7/18/2025 3:59:51 PM EST |
| 78.00 | 2.92 | 3.60 | 3.26 | 3.90 | +0.61 | +18.55% | 0.04 | 24 | 77 | 0.43 | -0.82 | 0.07 | -0.06 | 7/18/2025 | 7/18/2025 3:59:51 PM EST |
| 79.00 | 4.10 | 4.70 | 4.40 | 4.31 | 0.00 | 0.00% | 0.06 | 0 | 26 | 0.40 | -0.88 | 0.05 | -0.05 | 7/15/2025 | 7/18/2025 3:59:51 PM EST |
| 80.00 | 5.05 | 5.55 | 5.30 | 5.34 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.48 | -0.92 | 0.04 | -0.03 | 7/15/2025 | 7/18/2025 3:59:51 PM EST |
| 81.00 | 6.05 | 6.60 | 6.33 | % | 0.08 | 0 | 0 | 0.66 | -0.95 | 0.02 | -0.02 | 7/18/2025 3:59:51 PM EST | |||
| 82.00 | 7.00 | 7.60 | 7.30 | 4.75 | 0.00 | 0.00% | 0.09 | 0 | 11 | 0.54 | -0.97 | 0.01 | -0.01 | 7/2/2025 | 7/18/2025 3:59:51 PM EST |
| 83.00 | 8.00 | 8.55 | 8.28 | 5.05 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.55 | -0.99 | 0.01 | -0.01 | 7/3/2025 | 7/18/2025 3:59:51 PM EST |
| 84.00 | 8.95 | 9.55 | 9.25 | % | 0.11 | 0 | 0 | 0.63 | -0.99 | 0.00 | 0.00 | 7/18/2025 3:59:51 PM EST | |||
| 85.00 | 9.95 | 10.55 | 10.25 | % | 0.12 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:51 PM EST | |||
| 86.00 | 10.95 | 11.60 | 11.28 | % | 0.13 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:51 PM EST | |||
| 87.00 | 12.00 | 12.60 | 12.30 | % | 0.14 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:51 PM EST | |||
| 88.00 | 12.95 | 13.55 | 13.25 | % | 0.15 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:51 PM EST | |||
| 89.00 | 13.95 | 14.60 | 14.28 | % | 0.16 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:51 PM EST | |||
| 90.00 | 14.95 | 15.50 | 15.23 | % | 0.17 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:51 PM EST | |||
| 91.00 | 16.00 | 16.85 | 16.43 | % | 0.18 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:51 PM EST | |||
| 92.00 | 16.95 | 17.50 | 17.23 | % | 0.19 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:51 PM EST | |||
| 93.00 | 18.00 | 18.45 | 18.23 | % | 0.20 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:51 PM EST | |||
| 95.00 | 19.95 | 20.60 | 20.28 | % | 0.21 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:51 PM EST | |||
| 100.00 | 24.60 | 25.70 | 25.15 | % | 0.25 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:51 PM EST | |||
| 105.00 | 29.35 | 31.10 | 30.23 | % | 0.29 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:51 PM EST | |||
| 110.00 | 33.70 | 36.40 | 35.05 | % | 0.32 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:51 PM EST |