Options Chain for ZOOM COMMUNICATIONS INC CL A (ZM) - $91.90 as of 9/23/2026 9:09:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 35.70 | 38.45 | 37.08 | % | 0.67 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 9/23/2026 3:59:49 PM EST | |||
| 60.00 | 30.70 | 33.45 | 32.08 | % | 0.53 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 9/23/2026 3:59:49 PM EST | |||
| 65.00 | 25.65 | 28.45 | 27.05 | % | 0.42 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 9/23/2026 3:59:49 PM EST | |||
| 70.00 | 20.05 | 23.50 | 21.78 | % | 0.31 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 9/23/2026 3:59:49 PM EST | |||
| 75.00 | 15.10 | 18.20 | 16.65 | % | 0.22 | 0 | 0 | 1.10 | 0.99 | 0.00 | -0.01 | 9/23/2026 3:59:49 PM EST | |||
| 80.00 | 10.35 | 13.15 | 11.75 | 17.00 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.92 | 0.96 | 0.01 | -0.03 | 9/11/2026 | 9/23/2026 3:59:49 PM EST |
| 81.00 | 9.15 | 12.95 | 11.05 | % | 0.14 | 0 | 0 | 0.87 | 0.95 | 0.01 | -0.04 | 9/23/2026 3:59:49 PM EST | |||
| 82.00 | 8.90 | 12.00 | 10.45 | % | 0.13 | 0 | 0 | 0.84 | 0.93 | 0.02 | -0.05 | 9/23/2026 3:59:49 PM EST | |||
| 83.00 | 8.10 | 10.40 | 9.25 | 11.62 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.76 | 0.90 | 0.02 | -0.05 | 9/15/2026 | 9/23/2026 3:59:49 PM EST |
| 84.00 | 7.10 | 10.05 | 8.58 | % | 0.10 | 0 | 0 | 0.49 | 0.88 | 0.03 | -0.06 | 9/23/2026 3:59:49 PM EST | |||
| 85.00 | 6.05 | 8.40 | 7.23 | 5.30 | 0.00 | 0.00% | 0.09 | 0 | 40 | 0.45 | 0.84 | 0.03 | -0.07 | 9/21/2026 | 9/23/2026 3:59:49 PM EST |
| 86.00 | 5.25 | 7.95 | 6.60 | % | 0.08 | 0 | 0 | 0.73 | 0.81 | 0.04 | -0.08 | 9/23/2026 3:59:49 PM EST | |||
| 87.00 | 4.60 | 6.80 | 5.70 | % | 0.07 | 0 | 0 | 0.38 | 0.77 | 0.04 | -0.08 | 9/23/2026 3:59:49 PM EST | |||
| 88.00 | 4.05 | 6.70 | 5.38 | 6.30 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.38 | 0.72 | 0.04 | -0.09 | 9/23/2026 | 9/23/2026 3:59:49 PM EST |
| 89.00 | 3.30 | 5.25 | 4.28 | 3.45 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.38 | 0.67 | 0.05 | -0.10 | 9/21/2026 | 9/23/2026 3:59:49 PM EST |
| 90.00 | 2.91 | 4.65 | 3.78 | 4.28 | 0.00 | 0.00% | 0.04 | 0 | 39 | 0.39 | 0.62 | 0.05 | -0.10 | 9/23/2026 | 9/23/2026 3:59:49 PM EST |
| 91.00 | 2.74 | 4.10 | 3.42 | 3.02 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.39 | 0.57 | 0.05 | -0.10 | 9/22/2026 | 9/23/2026 3:59:49 PM EST |
| 92.00 | 2.30 | 3.55 | 2.93 | 3.78 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.39 | 0.52 | 0.05 | -0.10 | 9/23/2026 | 9/23/2026 3:59:49 PM EST |
| 93.00 | 1.85 | 3.20 | 2.53 | 2.73 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.39 | 0.47 | 0.05 | -0.10 | 9/23/2026 | 9/23/2026 3:59:49 PM EST |
| 94.00 | 1.58 | 2.50 | 2.04 | 2.53 | 0.00 | 0.00% | 0.02 | 0 | 51 | 0.39 | 0.41 | 0.05 | -0.10 | 9/23/2026 | 9/23/2026 3:59:49 PM EST |
| 95.00 | 1.28 | 2.15 | 1.72 | 2.19 | 0.00 | 0.00% | 0.02 | 0 | 57 | 0.39 | 0.37 | 0.05 | -0.09 | 9/23/2026 | 9/23/2026 3:59:49 PM EST |
| 96.00 | 1.16 | 1.85 | 1.51 | 2.02 | 0.00 | 0.00% | 0.02 | 0 | 89 | 0.39 | 0.32 | 0.05 | -0.09 | 9/23/2026 | 9/23/2026 3:59:49 PM EST |
| 97.00 | 0.91 | 1.60 | 1.26 | 1.51 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.39 | 0.27 | 0.04 | -0.08 | 9/23/2026 | 9/23/2026 3:59:49 PM EST |
| 98.00 | 0.69 | 1.40 | 1.05 | 1.18 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.39 | 0.24 | 0.04 | -0.08 | 9/23/2026 | 9/23/2026 3:59:49 PM EST |
| 99.00 | 0.47 | 1.20 | 0.84 | 0.93 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.40 | 0.20 | 0.04 | -0.07 | 9/23/2026 | 9/23/2026 3:59:49 PM EST |
| 100.00 | 0.39 | 1.00 | 0.70 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 57 | 0.39 | 0.17 | 0.03 | -0.06 | 9/23/2026 | 9/23/2026 3:59:49 PM EST |
| 101.00 | 0.23 | 0.90 | 0.57 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.39 | 0.14 | 0.03 | -0.06 | 9/21/2026 | 9/23/2026 3:59:49 PM EST |
| 102.00 | 0.04 | 0.79 | 0.42 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.40 | 0.12 | 0.03 | -0.05 | 9/22/2026 | 9/23/2026 3:59:49 PM EST |
| 103.00 | 0.03 | 0.77 | 0.40 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 95 | 0.42 | 0.10 | 0.02 | -0.04 | 9/23/2026 | 9/23/2026 3:59:49 PM EST |
| 104.00 | 0.01 | 0.76 | 0.39 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.42 | 0.09 | 0.02 | -0.04 | 9/16/2026 | 9/23/2026 3:59:49 PM EST |
| 105.00 | 0.01 | 0.76 | 0.39 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 122 | 0.40 | 0.08 | 0.02 | -0.04 | 9/23/2026 | 9/23/2026 3:59:49 PM EST |
| 106.00 | 0.01 | 0.74 | 0.38 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.42 | 0.06 | 0.01 | -0.03 | 9/23/2026 | 9/23/2026 3:59:49 PM EST |
| 107.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.57 | 0.04 | 0.01 | -0.02 | 9/21/2026 | 9/23/2026 3:59:49 PM EST |
| 108.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.67 | 0.03 | 0.01 | -0.02 | 9/17/2026 | 9/23/2026 3:59:49 PM EST |
| 109.00 | 0.00 | 0.75 | 0.38 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.80 | 0.02 | 0.01 | -0.01 | 9/14/2026 | 9/23/2026 3:59:49 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.61 | 0.02 | 0.01 | -0.01 | 9/22/2026 | 9/23/2026 3:59:49 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.96 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/23/2026 3:59:49 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.12 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/23/2026 3:59:49 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.18 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/23/2026 3:59:49 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.28 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/23/2026 3:59:49 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 9/23/2026 3:59:49 PM EST | |||
| 140.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 9/23/2026 3:59:49 PM EST | |||
| 145.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 9/23/2026 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 9/23/2026 3:59:49 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 9/23/2026 3:59:49 PM EST | |||
| 65.00 | 0.00 | 0.74 | 0.37 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 9/23/2026 3:59:49 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 9/23/2026 3:59:49 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.96 | -0.01 | 0.00 | -0.01 | 9/16/2026 | 9/23/2026 3:59:49 PM EST |
| 80.00 | 0.01 | 0.60 | 0.31 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.56 | -0.04 | 0.01 | -0.03 | 9/22/2026 | 9/23/2026 3:59:49 PM EST |
| 81.00 | 0.01 | 0.53 | 0.27 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.36 | -0.05 | 0.01 | -0.04 | 9/23/2026 | 9/23/2026 3:59:49 PM EST |
| 82.00 | 0.01 | 0.76 | 0.39 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.40 | -0.07 | 0.02 | -0.05 | 9/23/2026 | 9/23/2026 3:59:49 PM EST |
| 83.00 | 0.05 | 0.76 | 0.41 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.39 | -0.10 | 0.02 | -0.05 | 9/23/2026 | 9/23/2026 3:59:49 PM EST |
| 84.00 | 0.15 | 0.85 | 0.50 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.38 | -0.12 | 0.03 | -0.06 | 9/23/2026 | 9/23/2026 3:59:49 PM EST |
| 85.00 | 0.34 | 1.01 | 0.68 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 156 | 0.37 | -0.16 | 0.03 | -0.07 | 9/23/2026 | 9/23/2026 3:59:49 PM EST |
| 86.00 | 0.45 | 1.15 | 0.80 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.39 | -0.19 | 0.04 | -0.08 | 9/23/2026 | 9/23/2026 3:59:49 PM EST |
| 87.00 | 0.70 | 1.37 | 1.04 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.38 | -0.23 | 0.04 | -0.08 | 9/23/2026 | 9/23/2026 3:59:49 PM EST |
| 88.00 | 1.00 | 1.70 | 1.35 | 2.64 | 0.00 | 0.00% | 0.02 | 0 | 17 | 0.38 | -0.28 | 0.04 | -0.09 | 9/18/2026 | 9/23/2026 3:59:49 PM EST |
| 89.00 | 1.35 | 2.19 | 1.77 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 32 | 0.40 | -0.33 | 0.05 | -0.10 | 9/23/2026 | 9/23/2026 3:59:49 PM EST |
| 90.00 | 1.70 | 2.57 | 2.14 | 2.07 | 0.00 | 0.00% | 0.02 | 0 | 101 | 0.39 | -0.38 | 0.05 | -0.10 | 9/23/2026 | 9/23/2026 3:59:49 PM EST |
| 91.00 | 2.02 | 3.30 | 2.66 | 2.49 | +0.24 | +10.67% | 0.03 | 3 | 32 | 0.39 | -0.43 | 0.05 | -0.10 | 9/24/2026 | 9/23/2026 3:59:49 PM EST |
| 92.00 | 2.40 | 4.00 | 3.20 | 2.95 | +0.49 | +19.92% | 0.03 | 3 | 13 | 0.40 | -0.48 | 0.05 | -0.10 | 9/24/2026 | 9/23/2026 3:59:49 PM EST |
| 93.00 | 2.95 | 4.60 | 3.78 | 2.95 | 0.00 | 0.00% | 0.04 | 0 | 34 | 0.39 | -0.53 | 0.05 | -0.10 | 9/23/2026 | 9/23/2026 3:59:49 PM EST |
| 94.00 | 3.55 | 4.95 | 4.25 | 5.45 | 0.00 | 0.00% | 0.05 | 0 | 16 | 0.39 | -0.59 | 0.05 | -0.10 | 9/21/2026 | 9/23/2026 3:59:49 PM EST |
| 95.00 | 4.20 | 6.10 | 5.15 | 4.25 | 0.00 | 0.00% | 0.05 | 0 | 16 | 0.39 | -0.63 | 0.05 | -0.09 | 9/23/2026 | 9/23/2026 3:59:49 PM EST |
| 96.00 | 4.90 | 6.85 | 5.88 | 5.00 | 0.00 | 0.00% | 0.06 | 0 | 11 | 0.39 | -0.68 | 0.05 | -0.09 | 9/17/2026 | 9/23/2026 3:59:49 PM EST |
| 97.00 | 5.50 | 7.55 | 6.53 | 5.55 | 0.00 | 0.00% | 0.07 | 0 | 19 | 0.39 | -0.73 | 0.04 | -0.08 | 9/23/2026 | 9/23/2026 3:59:49 PM EST |
| 98.00 | 6.30 | 8.50 | 7.40 | 8.30 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.39 | -0.76 | 0.04 | -0.08 | 9/18/2026 | 9/23/2026 3:59:49 PM EST |
| 99.00 | 6.75 | 9.40 | 8.08 | 10.30 | 0.00 | 0.00% | 0.08 | 0 | 8 | 0.38 | -0.80 | 0.04 | -0.07 | 9/18/2026 | 9/23/2026 3:59:49 PM EST |
| 100.00 | 7.95 | 10.45 | 9.20 | 8.36 | 0.00 | 0.00% | 0.09 | 0 | 13 | 0.68 | -0.83 | 0.03 | -0.06 | 9/23/2026 | 9/23/2026 3:59:49 PM EST |
| 101.00 | 8.45 | 11.25 | 9.85 | 9.08 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.70 | -0.85 | 0.03 | -0.06 | 9/23/2026 | 9/23/2026 3:59:49 PM EST |
| 102.00 | 9.35 | 12.10 | 10.73 | 5.02 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.73 | -0.88 | 0.03 | -0.05 | 9/4/2026 | 9/23/2026 3:59:49 PM EST |
| 103.00 | 10.20 | 13.10 | 11.65 | 10.91 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.71 | -0.90 | 0.02 | -0.04 | 9/23/2026 | 9/23/2026 3:59:49 PM EST |
| 104.00 | 11.25 | 14.00 | 12.63 | % | 0.12 | 0 | 0 | 0.74 | -0.91 | 0.02 | -0.04 | 9/23/2026 3:59:49 PM EST | |||
| 105.00 | 12.20 | 14.95 | 13.58 | % | 0.13 | 0 | 0 | 0.77 | -0.92 | 0.02 | -0.04 | 9/23/2026 3:59:49 PM EST | |||
| 106.00 | 13.10 | 16.10 | 14.60 | % | 0.14 | 0 | 0 | 0.80 | -0.94 | 0.01 | -0.03 | 9/23/2026 3:59:49 PM EST | |||
| 107.00 | 14.05 | 17.05 | 15.55 | % | 0.15 | 0 | 0 | 0.86 | -0.96 | 0.01 | -0.02 | 9/23/2026 3:59:49 PM EST | |||
| 108.00 | 15.05 | 18.10 | 16.58 | % | 0.15 | 0 | 0 | 0.88 | -0.97 | 0.01 | -0.02 | 9/23/2026 3:59:49 PM EST | |||
| 109.00 | 16.05 | 19.05 | 17.55 | % | 0.16 | 0 | 0 | 0.92 | -0.98 | 0.01 | -0.01 | 9/23/2026 3:59:49 PM EST | |||
| 110.00 | 17.00 | 20.05 | 18.53 | % | 0.17 | 0 | 0 | 0.94 | -0.98 | 0.01 | -0.01 | 9/23/2026 3:59:49 PM EST | |||
| 115.00 | 21.70 | 25.15 | 23.43 | 22.55 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 9/23/2026 3:59:49 PM EST |
| 120.00 | 26.70 | 30.15 | 28.43 | % | 0.24 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 9/23/2026 3:59:49 PM EST | |||
| 125.00 | 31.70 | 35.15 | 33.43 | % | 0.27 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 9/23/2026 3:59:49 PM EST | |||
| 130.00 | 36.70 | 40.20 | 38.45 | % | 0.30 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 9/23/2026 3:59:49 PM EST | |||
| 135.00 | 41.70 | 45.15 | 43.43 | % | 0.32 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 9/23/2026 3:59:49 PM EST | |||
| 140.00 | 46.70 | 50.20 | 48.45 | % | 0.35 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 9/23/2026 3:59:49 PM EST | |||
| 145.00 | 51.75 | 55.05 | 53.40 | % | 0.37 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 9/23/2026 3:59:49 PM EST |