Options Chain for ZOOM COMMUNICATIONS INC CL A (ZM) - $100.92 as of 8/26/2026 12:19:35 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 | 27.50 | 30.90 | 29.20 | % | 0.45 | 0 | 0 | 0.95 | 0.99 | 0.00 | -0.01 | 8/26/2026 10:58:49 AM EST | |||
| 70.00 | 23.30 | 25.40 | 24.35 | 25.55 | % | 0.35 | 1 | 0 | 0.70 | 0.97 | 0.00 | -0.02 | 8/26/2026 | 8/26/2026 10:58:49 AM EST | |
| 75.00 | 18.35 | 20.50 | 19.43 | 33.08 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.72 | 0.94 | 0.01 | -0.03 | 8/21/2026 | 8/26/2026 10:58:49 AM EST |
| 80.00 | 13.95 | 16.05 | 15.00 | % | 0.19 | 0 | 0 | 0.48 | 0.87 | 0.01 | -0.04 | 8/26/2026 10:58:49 AM EST | |||
| 85.00 | 10.65 | 11.45 | 11.05 | 11.50 | % | 0.13 | 213 | 0 | 0.44 | 0.77 | 0.02 | -0.05 | 8/26/2026 | 8/26/2026 10:58:49 AM EST | |
| 90.00 | 7.30 | 8.30 | 7.80 | 8.00 | -10.28 | -56.24% | 0.09 | 12 | 6 | 0.42 | 0.65 | 0.03 | -0.06 | 8/26/2026 | 8/26/2026 10:58:49 AM EST |
| 95.00 | 4.80 | 5.30 | 5.05 | 4.95 | -7.80 | -61.18% | 0.05 | 31 | 7 | 0.40 | 0.51 | 0.03 | -0.06 | 8/26/2026 | 8/26/2026 10:58:49 AM EST |
| 97.50 | 3.85 | 4.25 | 4.05 | 4.33 | -7.07 | -62.02% | 0.04 | 12 | 5 | 0.40 | 0.44 | 0.03 | -0.06 | 8/26/2026 | 8/26/2026 10:58:49 AM EST |
| 100.00 | 3.20 | 3.40 | 3.30 | 3.29 | -5.40 | -62.14% | 0.03 | 3,214 | 71 | 0.41 | 0.38 | 0.03 | -0.06 | 8/26/2026 | 8/26/2026 10:58:49 AM EST |
| 105.00 | 2.00 | 2.19 | 2.10 | 2.13 | -4.44 | -67.58% | 0.02 | 33 | 520 | 0.41 | 0.27 | 0.02 | -0.05 | 8/26/2026 | 8/26/2026 10:58:49 AM EST |
| 110.00 | 1.17 | 1.43 | 1.30 | 1.29 | -3.56 | -73.41% | 0.01 | 315 | 188 | 0.42 | 0.18 | 0.02 | -0.04 | 8/26/2026 | 8/26/2026 10:58:49 AM EST |
| 115.00 | 0.63 | 1.00 | 0.82 | 0.83 | -2.62 | -75.95% | 0.01 | 292 | 51 | 0.43 | 0.12 | 0.01 | -0.03 | 8/26/2026 | 8/26/2026 10:58:49 AM EST |
| 120.00 | 0.50 | 1.00 | 0.75 | 0.74 | -1.67 | -69.30% | 0.01 | 29 | 182 | 0.46 | 0.08 | 0.01 | -0.02 | 8/26/2026 | 8/26/2026 10:58:49 AM EST |
| 125.00 | 0.28 | 0.47 | 0.38 | 0.33 | -1.42 | -81.15% | 0.00 | 4 | 99 | 0.47 | 0.05 | 0.01 | -0.02 | 8/26/2026 | 8/26/2026 10:58:49 AM EST |
| 130.00 | 0.04 | 0.50 | 0.27 | 0.34 | -0.82 | -70.69% | 0.00 | 1 | 36 | 0.45 | 0.04 | 0.01 | -0.01 | 8/26/2026 | 8/26/2026 10:58:49 AM EST |
| 135.00 | 0.01 | 0.37 | 0.19 | 0.23 | -0.70 | -75.27% | 0.00 | 5 | 32 | 0.50 | 0.02 | 0.00 | -0.01 | 8/26/2026 | 8/26/2026 10:58:49 AM EST |
| 140.00 | 0.00 | 0.51 | 0.26 | 0.84 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.63 | 0.01 | 0.00 | 0.00 | 8/24/2026 | 8/26/2026 10:58:49 AM EST |
| 145.00 | 0.00 | 0.44 | 0.22 | 0.26 | -0.15 | -36.59% | 0.00 | 2 | 6 | 0.65 | 0.01 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 10:58:49 AM EST |
| 150.00 | 0.00 | 0.43 | 0.22 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.69 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 10:58:49 AM EST |
| 155.00 | 0.00 | 0.41 | 0.21 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 8/26/2026 10:58:49 AM EST | |||
| 160.00 | 0.00 | 0.39 | 0.20 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.75 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 10:58:49 AM 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 | 0.20 | 0.10 | 0.10 | -0.22 | -68.75% | 0.00 | 10 | 1 | 0.54 | -0.01 | 0.00 | -0.01 | 8/26/2026 | 8/26/2026 10:58:49 AM EST |
| 70.00 | 0.02 | 0.24 | 0.13 | 0.14 | -0.14 | -50.00% | 0.00 | 21 | 2 | 0.40 | -0.03 | 0.00 | -0.02 | 8/26/2026 | 8/26/2026 10:58:49 AM EST |
| 75.00 | 0.30 | 0.53 | 0.42 | 0.46 | +0.16 | +53.34% | 0.01 | 310 | 6 | 0.42 | -0.06 | 0.01 | -0.03 | 8/26/2026 | 8/26/2026 10:58:49 AM EST |
| 80.00 | 0.79 | 0.99 | 0.89 | 0.99 | -0.03 | -2.95% | 0.01 | 321 | 129 | 0.41 | -0.13 | 0.01 | -0.04 | 8/26/2026 | 8/26/2026 10:58:49 AM EST |
| 85.00 | 1.78 | 2.03 | 1.91 | 1.90 | +0.18 | +10.47% | 0.02 | 163 | 49 | 0.41 | -0.23 | 0.02 | -0.05 | 8/26/2026 | 8/26/2026 10:58:49 AM EST |
| 90.00 | 3.40 | 3.75 | 3.58 | 3.63 | +0.58 | +19.02% | 0.04 | 59 | 67 | 0.40 | -0.35 | 0.03 | -0.06 | 8/26/2026 | 8/26/2026 10:58:49 AM EST |
| 95.00 | 5.85 | 6.30 | 6.08 | 6.10 | +1.10 | +22.00% | 0.06 | 48 | 18 | 0.41 | -0.49 | 0.03 | -0.06 | 8/26/2026 | 8/26/2026 10:58:49 AM EST |
| 97.50 | 7.35 | 7.75 | 7.55 | 7.16 | +1.76 | +32.60% | 0.08 | 1 | 0 | 0.41 | -0.56 | 0.03 | -0.06 | 8/26/2026 | 8/26/2026 10:58:49 AM EST |
| 100.00 | 9.00 | 9.65 | 9.33 | 8.33 | +1.13 | +15.70% | 0.09 | 2 | 374 | 0.42 | -0.62 | 0.03 | -0.06 | 8/26/2026 | 8/26/2026 10:58:49 AM EST |
| 105.00 | 12.75 | 13.50 | 13.13 | 11.73 | +2.52 | +27.37% | 0.13 | 2 | 48 | 0.36 | -0.73 | 0.02 | -0.05 | 8/26/2026 | 8/26/2026 10:58:49 AM EST |
| 110.00 | 16.25 | 18.25 | 17.25 | 16.02 | +3.65 | +29.51% | 0.16 | 2 | 14 | 0.42 | -0.82 | 0.02 | -0.04 | 8/26/2026 | 8/26/2026 10:58:49 AM EST |
| 115.00 | 20.20 | 22.85 | 21.53 | 20.13 | +4.07 | +25.35% | 0.19 | 3 | 3 | 0.50 | -0.88 | 0.01 | -0.03 | 8/26/2026 | 8/26/2026 10:58:49 AM EST |
| 120.00 | 24.75 | 27.35 | 26.05 | % | 0.22 | 0 | 0 | 0.52 | -0.92 | 0.01 | -0.02 | 8/26/2026 10:58:49 AM EST | |||
| 125.00 | 30.45 | 32.50 | 31.48 | % | 0.25 | 0 | 0 | 0.58 | -0.95 | 0.01 | -0.02 | 8/26/2026 10:58:49 AM EST | |||
| 130.00 | 34.60 | 38.00 | 36.30 | % | 0.28 | 0 | 0 | 0.75 | -0.96 | 0.01 | -0.01 | 8/26/2026 10:58:49 AM EST | |||
| 135.00 | 39.60 | 43.00 | 41.30 | % | 0.31 | 0 | 0 | 0.84 | -0.98 | 0.00 | -0.01 | 8/26/2026 10:58:49 AM EST | |||
| 140.00 | 44.60 | 48.00 | 46.30 | % | 0.33 | 0 | 0 | 0.90 | -0.99 | 0.00 | 0.00 | 8/26/2026 10:58:49 AM EST | |||
| 145.00 | 49.60 | 52.40 | 51.00 | % | 0.35 | 0 | 0 | 0.85 | -0.99 | 0.00 | 0.00 | 8/26/2026 10:58:49 AM EST | |||
| 150.00 | 54.60 | 58.00 | 56.30 | % | 0.38 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 8/26/2026 10:58:49 AM EST | |||
| 155.00 | 59.60 | 63.00 | 61.30 | % | 0.40 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 8/26/2026 10:58:49 AM EST | |||
| 160.00 | 64.60 | 68.00 | 66.30 | % | 0.41 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 8/26/2026 10:58:49 AM EST |