Options Chain for ZOOM COMMUNICATIONS INC CL A (ZM) - $108.11 as of 8/24/2026 7:11:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 39.35 | 42.25 | 40.80 | % | 0.63 | 0 | 0 | 1.09 | 1.00 | 0.00 | -0.01 | 8/24/2026 4:00:04 PM EST | |||
| 70.00 | 34.70 | 37.40 | 36.05 | % | 0.52 | 0 | 0 | 1.00 | 0.99 | 0.00 | -0.01 | 8/24/2026 4:00:04 PM EST | |||
| 75.00 | 28.55 | 31.05 | 29.80 | 33.08 | 0.00 | 0.00% | 0.40 | 0 | 1 | 0.64 | 0.97 | 0.00 | -0.02 | 8/21/2026 | 8/24/2026 4:00:04 PM EST |
| 80.00 | 23.90 | 27.85 | 25.88 | % | 0.32 | 0 | 0 | 0.80 | 0.94 | 0.01 | -0.03 | 8/24/2026 4:00:04 PM EST | |||
| 85.00 | 19.45 | 23.30 | 21.38 | % | 0.25 | 0 | 0 | 0.72 | 0.89 | 0.01 | -0.04 | 8/24/2026 4:00:04 PM EST | |||
| 90.00 | 15.35 | 19.45 | 17.40 | 18.28 | -2.13 | -10.44% | 0.19 | 2 | 4 | 0.47 | 0.82 | 0.01 | -0.05 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 95.00 | 12.40 | 15.65 | 14.03 | 12.75 | -2.49 | -16.34% | 0.15 | 3 | 3 | 0.52 | 0.73 | 0.02 | -0.07 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 97.50 | 11.05 | 13.55 | 12.30 | % | 0.13 | 0 | 0 | 0.51 | 0.69 | 0.02 | -0.07 | 8/24/2026 4:00:04 PM EST | |||
| 100.00 | 9.50 | 11.90 | 10.70 | 11.84 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.51 | 0.64 | 0.02 | -0.07 | 8/20/2026 | 8/24/2026 4:00:04 PM EST |
| 105.00 | 7.30 | 8.60 | 7.95 | 7.97 | -1.68 | -17.41% | 0.08 | 26 | 2 | 0.49 | 0.54 | 0.02 | -0.08 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 110.00 | 5.30 | 6.55 | 5.93 | 5.92 | -1.19 | -16.74% | 0.05 | 13 | 7 | 0.50 | 0.44 | 0.02 | -0.08 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 115.00 | 3.35 | 4.60 | 3.98 | 4.10 | -1.20 | -22.65% | 0.03 | 5 | 5 | 0.48 | 0.35 | 0.02 | -0.07 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 120.00 | 2.80 | 3.75 | 3.28 | 2.94 | -1.26 | -30.00% | 0.03 | 49 | 12 | 0.52 | 0.27 | 0.02 | -0.06 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 125.00 | 1.50 | 2.40 | 1.95 | 2.20 | -0.79 | -26.43% | 0.02 | 15 | 24 | 0.48 | 0.20 | 0.01 | -0.05 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 130.00 | 0.60 | 2.68 | 1.64 | 1.75 | -0.30 | -14.64% | 0.01 | 4 | 11 | 0.50 | 0.15 | 0.01 | -0.04 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 135.00 | 0.40 | 1.79 | 1.10 | 1.39 | -0.07 | -4.80% | 0.01 | 2 | 7 | 0.50 | 0.11 | 0.01 | -0.03 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 140.00 | 0.54 | 1.34 | 0.94 | 0.84 | % | 0.01 | 1 | 0 | 0.54 | 0.08 | 0.01 | -0.03 | 8/24/2026 | 8/24/2026 4:00:04 PM EST | |
| 145.00 | 0.00 | 1.38 | 0.69 | 0.72 | % | 0.00 | 1 | 0 | 0.65 | 0.06 | 0.01 | -0.02 | 8/24/2026 | 8/24/2026 4:00:04 PM EST | |
| 150.00 | 0.11 | 0.68 | 0.40 | 0.41 | -0.20 | -32.79% | 0.00 | 4 | 37 | 0.51 | 0.04 | 0.00 | -0.01 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 155.00 | 0.18 | 0.80 | 0.49 | % | 0.00 | 0 | 0 | 0.58 | 0.02 | 0.00 | -0.01 | 8/24/2026 4:00:04 PM EST | |||
| 160.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.63 | 0.02 | 0.00 | -0.01 | 8/24/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.52 | 0.26 | 0.32 | % | 0.00 | 1 | 0 | 0.78 | 0.00 | 0.00 | -0.01 | 8/24/2026 | 8/24/2026 4:00:04 PM EST | |
| 70.00 | 0.02 | 0.41 | 0.22 | % | 0.00 | 0 | 0 | 0.53 | -0.01 | 0.00 | -0.01 | 8/24/2026 4:00:04 PM EST | |||
| 75.00 | 0.00 | 0.85 | 0.43 | 0.29 | % | 0.01 | 3 | 0 | 0.65 | -0.03 | 0.00 | -0.02 | 8/24/2026 | 8/24/2026 4:00:04 PM EST | |
| 80.00 | 0.08 | 1.16 | 0.62 | 0.58 | +0.06 | +11.54% | 0.01 | 2 | 10 | 0.47 | -0.06 | 0.01 | -0.03 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 85.00 | 0.54 | 1.48 | 1.01 | 1.12 | % | 0.01 | 15 | 0 | 0.47 | -0.11 | 0.01 | -0.04 | 8/24/2026 | 8/24/2026 4:00:04 PM EST | |
| 90.00 | 1.26 | 2.82 | 2.04 | 2.10 | % | 0.02 | 38 | 0 | 0.49 | -0.18 | 0.01 | -0.05 | 8/24/2026 | 8/24/2026 4:00:04 PM EST | |
| 95.00 | 2.85 | 4.20 | 3.53 | 3.10 | % | 0.04 | 4 | 0 | 0.50 | -0.27 | 0.02 | -0.07 | 8/24/2026 | 8/24/2026 4:00:04 PM EST | |
| 97.50 | 3.20 | 5.35 | 4.28 | % | 0.04 | 0 | 0 | 0.49 | -0.31 | 0.02 | -0.07 | 8/24/2026 4:00:04 PM EST | |||
| 100.00 | 5.00 | 6.35 | 5.68 | 5.20 | % | 0.06 | 49 | 0 | 0.52 | -0.36 | 0.02 | -0.07 | 8/24/2026 | 8/24/2026 4:00:04 PM EST | |
| 105.00 | 7.15 | 9.00 | 8.08 | 8.10 | % | 0.08 | 1 | 0 | 0.51 | -0.46 | 0.02 | -0.08 | 8/24/2026 | 8/24/2026 4:00:04 PM EST | |
| 110.00 | 10.20 | 11.25 | 10.73 | 9.03 | 0.00 | 0.00% | 0.10 | 0 | 12 | 0.50 | -0.56 | 0.02 | -0.08 | 8/21/2026 | 8/24/2026 4:00:04 PM EST |
| 115.00 | 12.65 | 15.30 | 13.98 | % | 0.12 | 0 | 0 | 0.49 | -0.65 | 0.02 | -0.07 | 8/24/2026 4:00:04 PM EST | |||
| 120.00 | 16.45 | 19.10 | 17.78 | % | 0.15 | 0 | 0 | 0.48 | -0.73 | 0.02 | -0.06 | 8/24/2026 4:00:04 PM EST | |||
| 125.00 | 20.65 | 23.90 | 22.28 | % | 0.18 | 0 | 0 | 0.50 | -0.80 | 0.01 | -0.05 | 8/24/2026 4:00:04 PM EST | |||
| 130.00 | 25.65 | 28.30 | 26.98 | % | 0.21 | 0 | 0 | 0.55 | -0.85 | 0.01 | -0.04 | 8/24/2026 4:00:04 PM EST | |||
| 135.00 | 30.30 | 32.20 | 31.25 | % | 0.23 | 0 | 0 | 0.52 | -0.89 | 0.01 | -0.03 | 8/24/2026 4:00:04 PM EST | |||
| 140.00 | 34.05 | 37.60 | 35.83 | % | 0.26 | 0 | 0 | 0.74 | -0.92 | 0.01 | -0.03 | 8/24/2026 4:00:04 PM EST | |||
| 145.00 | 39.05 | 42.50 | 40.78 | % | 0.28 | 0 | 0 | 0.81 | -0.94 | 0.01 | -0.02 | 8/24/2026 4:00:04 PM EST | |||
| 150.00 | 44.90 | 46.85 | 45.88 | % | 0.31 | 0 | 0 | 0.77 | -0.96 | 0.00 | -0.01 | 8/24/2026 4:00:04 PM EST | |||
| 155.00 | 49.85 | 52.30 | 51.08 | % | 0.33 | 0 | 0 | 0.87 | -0.98 | 0.00 | -0.01 | 8/24/2026 4:00:04 PM EST | |||
| 160.00 | 53.35 | 57.30 | 55.33 | % | 0.35 | 0 | 0 | 0.94 | -0.98 | 0.00 | -0.01 | 8/24/2026 4:00:04 PM EST |