Options Chain for ZOOM COMMUNICATIONS INC CL A (ZM) - $91.15 as of 7/15/2026 3:42:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 51.75 | 55.50 | 53.63 | % | 1.34 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 7/16/2026 4:00:00 PM EST | |||
| 42.50 | 49.60 | 52.50 | 51.05 | % | 1.20 | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.01 | 7/16/2026 4:00:00 PM EST | |||
| 45.00 | 46.90 | 50.65 | 48.78 | % | 1.08 | 0 | 0 | 1.03 | 0.99 | 0.00 | -0.01 | 7/16/2026 4:00:00 PM EST | |||
| 47.50 | 44.75 | 48.25 | 46.50 | % | 0.98 | 0 | 0 | 0.98 | 0.99 | 0.00 | -0.01 | 7/16/2026 4:00:00 PM EST | |||
| 50.00 | 42.10 | 45.85 | 43.98 | 42.55 | 0.00 | 0.00% | 0.88 | 0 | 9 | 0.94 | 0.98 | 0.00 | -0.01 | 7/13/2026 | 7/16/2026 4:00:00 PM EST |
| 55.00 | 38.50 | 41.10 | 39.80 | 48.95 | 0.00 | 0.00% | 0.72 | 0 | 1 | 0.85 | 0.97 | 0.00 | -0.01 | 5/29/2026 | 7/16/2026 4:00:00 PM EST |
| 60.00 | 34.05 | 36.50 | 35.28 | 26.92 | 0.00 | 0.00% | 0.59 | 0 | 6 | 0.60 | 0.95 | 0.00 | -0.02 | 6/22/2026 | 7/16/2026 4:00:00 PM EST |
| 65.00 | 28.80 | 32.05 | 30.43 | 24.45 | 0.00 | 0.00% | 0.47 | 0 | 2 | 0.48 | 0.92 | 0.01 | -0.02 | 7/7/2026 | 7/16/2026 4:00:00 PM EST |
| 67.50 | 27.15 | 29.85 | 28.50 | 20.55 | 0.00 | 0.00% | 0.42 | 0 | 1 | 0.54 | 0.90 | 0.01 | -0.03 | 4/6/2026 | 7/16/2026 4:00:00 PM EST |
| 70.00 | 25.10 | 27.80 | 26.45 | 22.50 | 0.00 | 0.00% | 0.38 | 0 | 10 | 0.54 | 0.87 | 0.01 | -0.03 | 7/9/2026 | 7/16/2026 4:00:00 PM EST |
| 72.50 | 22.50 | 25.70 | 24.10 | 15.95 | 0.00 | 0.00% | 0.33 | 0 | 2 | 0.50 | 0.85 | 0.01 | -0.03 | 6/25/2026 | 7/16/2026 4:00:00 PM EST |
| 75.00 | 20.15 | 23.35 | 21.75 | 22.27 | 0.00 | 0.00% | 0.29 | 0 | 102 | 0.46 | 0.82 | 0.01 | -0.03 | 7/16/2026 | 7/16/2026 4:00:00 PM EST |
| 77.50 | 19.50 | 22.10 | 20.80 | 20.20 | 0.00 | 0.00% | 0.27 | 0 | 5 | 0.53 | 0.80 | 0.01 | -0.04 | 6/16/2026 | 7/16/2026 4:00:00 PM EST |
| 80.00 | 17.65 | 19.15 | 18.40 | 18.43 | 0.00 | 0.00% | 0.23 | 0 | 58 | 0.48 | 0.76 | 0.01 | -0.04 | 7/16/2026 | 7/16/2026 4:00:00 PM EST |
| 82.50 | 16.05 | 18.15 | 17.10 | 12.39 | 0.00 | 0.00% | 0.21 | 0 | 25 | 0.50 | 0.73 | 0.01 | -0.04 | 7/6/2026 | 7/16/2026 4:00:00 PM EST |
| 85.00 | 14.75 | 15.80 | 15.28 | 15.87 | 0.00 | 0.00% | 0.18 | 0 | 87 | 0.48 | 0.70 | 0.01 | -0.04 | 7/15/2026 | 7/16/2026 4:00:00 PM EST |
| 87.50 | 12.65 | 15.00 | 13.83 | 14.55 | 0.00 | 0.00% | 0.16 | 0 | 24 | 0.48 | 0.66 | 0.01 | -0.04 | 7/16/2026 | 7/16/2026 4:00:00 PM EST |
| 90.00 | 12.40 | 12.75 | 12.58 | 13.37 | 0.00 | 0.00% | 0.14 | 0 | 263 | 0.48 | 0.62 | 0.01 | -0.04 | 7/16/2026 | 7/16/2026 4:00:00 PM EST |
| 92.50 | 10.15 | 11.85 | 11.00 | 11.37 | 0.00 | 0.00% | 0.12 | 0 | 146 | 0.46 | 0.59 | 0.02 | -0.05 | 7/16/2026 | 7/16/2026 4:00:00 PM EST |
| 95.00 | 9.05 | 10.75 | 9.90 | 10.40 | 0.00 | 0.00% | 0.10 | 0 | 361 | 0.46 | 0.55 | 0.02 | -0.05 | 7/16/2026 | 7/16/2026 4:00:00 PM EST |
| 97.50 | 8.05 | 9.70 | 8.88 | 8.05 | 0.00 | 0.00% | 0.09 | 0 | 64 | 0.46 | 0.51 | 0.02 | -0.05 | 7/14/2026 | 7/16/2026 4:00:00 PM EST |
| 100.00 | 8.00 | 8.40 | 8.20 | 8.58 | 0.00 | 0.00% | 0.08 | 0 | 1,054 | 0.47 | 0.48 | 0.02 | -0.05 | 7/16/2026 | 7/16/2026 4:00:00 PM EST |
| 105.00 | 5.95 | 7.15 | 6.55 | 6.45 | 0.00 | 0.00% | 0.06 | 0 | 295 | 0.47 | 0.41 | 0.02 | -0.04 | 7/16/2026 | 7/16/2026 4:00:00 PM EST |
| 110.00 | 4.95 | 5.75 | 5.35 | 5.15 | 0.00 | 0.00% | 0.05 | 0 | 384 | 0.48 | 0.34 | 0.01 | -0.04 | 7/16/2026 | 7/16/2026 4:00:00 PM EST |
| 115.00 | 3.10 | 4.65 | 3.88 | 4.15 | 0.00 | 0.00% | 0.03 | 0 | 248 | 0.46 | 0.29 | 0.01 | -0.04 | 7/16/2026 | 7/16/2026 4:00:00 PM EST |
| 120.00 | 2.83 | 3.75 | 3.29 | 2.76 | 0.00 | 0.00% | 0.03 | 0 | 227 | 0.48 | 0.24 | 0.01 | -0.04 | 7/14/2026 | 7/16/2026 4:00:00 PM EST |
| 125.00 | 2.05 | 2.88 | 2.47 | 1.79 | 0.00 | 0.00% | 0.02 | 0 | 932 | 0.47 | 0.20 | 0.01 | -0.03 | 7/7/2026 | 7/16/2026 4:00:00 PM EST |
| 130.00 | 1.94 | 2.30 | 2.12 | 2.30 | 0.00 | 0.00% | 0.02 | 0 | 287 | 0.49 | 0.17 | 0.01 | -0.03 | 7/16/2026 | 7/16/2026 4:00:00 PM EST |
| 135.00 | 1.38 | 2.05 | 1.72 | 1.59 | 0.00 | 0.00% | 0.01 | 0 | 1,587 | 0.50 | 0.14 | 0.01 | -0.03 | 7/16/2026 | 7/16/2026 4:00:00 PM EST |
| 140.00 | 1.05 | 1.50 | 1.28 | 1.23 | 0.00 | 0.00% | 0.01 | 0 | 67 | 0.48 | 0.12 | 0.01 | -0.02 | 7/10/2026 | 7/16/2026 4:00:00 PM EST |
| 145.00 | 0.81 | 1.33 | 1.07 | 1.03 | 0.00 | 0.00% | 0.01 | 0 | 99 | 0.49 | 0.10 | 0.01 | -0.02 | 7/15/2026 | 7/16/2026 4:00:00 PM EST |
| 150.00 | 0.62 | 1.11 | 0.87 | 0.88 | 0.00 | 0.00% | 0.01 | 0 | 208 | 0.49 | 0.08 | 0.01 | -0.02 | 7/15/2026 | 7/16/2026 4:00:00 PM EST |
| 155.00 | 0.60 | 1.10 | 0.85 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 258 | 0.52 | 0.07 | 0.00 | -0.01 | 6/25/2026 | 7/16/2026 4:00:00 PM EST |
| 160.00 | 0.38 | 0.74 | 0.56 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.50 | 0.06 | 0.00 | -0.01 | 6/26/2026 | 7/16/2026 4:00:00 PM EST |
| 165.00 | 0.17 | 0.92 | 0.55 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 113 | 0.51 | 0.05 | 0.00 | -0.01 | 7/15/2026 | 7/16/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 1.65 | 0.83 | % | 0.02 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 7/16/2026 4:00:00 PM EST | |||
| 42.50 | 0.00 | 0.31 | 0.16 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.72 | 0.00 | 0.00 | -0.01 | 3/27/2026 | 7/16/2026 4:00:00 PM EST |
| 45.00 | 0.00 | 0.35 | 0.18 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.69 | -0.01 | 0.00 | -0.01 | 6/25/2026 | 7/16/2026 4:00:00 PM EST |
| 47.50 | 0.00 | 0.41 | 0.21 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.66 | -0.01 | 0.00 | -0.01 | 6/12/2026 | 7/16/2026 4:00:00 PM EST |
| 50.00 | 0.01 | 0.67 | 0.34 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.53 | -0.02 | 0.00 | -0.01 | 6/26/2026 | 7/16/2026 4:00:00 PM EST |
| 55.00 | 0.17 | 0.68 | 0.43 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.53 | -0.03 | 0.00 | -0.01 | 7/7/2026 | 7/16/2026 4:00:00 PM EST |
| 60.00 | 0.65 | 0.80 | 0.73 | 0.71 | 0.00 | 0.00% | 0.01 | 0 | 235 | 0.52 | -0.05 | 0.00 | -0.02 | 7/16/2026 | 7/16/2026 4:00:00 PM EST |
| 65.00 | 1.08 | 1.55 | 1.32 | 1.46 | 0.00 | 0.00% | 0.02 | 0 | 67 | 0.52 | -0.08 | 0.01 | -0.02 | 7/10/2026 | 7/16/2026 4:00:00 PM EST |
| 67.50 | 1.21 | 1.83 | 1.52 | 2.29 | 0.00 | 0.00% | 0.02 | 0 | 458 | 0.50 | -0.10 | 0.01 | -0.03 | 7/2/2026 | 7/16/2026 4:00:00 PM EST |
| 70.00 | 1.35 | 2.45 | 1.90 | 1.87 | 0.00 | 0.00% | 0.03 | 0 | 44 | 0.49 | -0.13 | 0.01 | -0.03 | 7/16/2026 | 7/16/2026 4:00:00 PM EST |
| 72.50 | 2.02 | 2.74 | 2.38 | 2.32 | 0.00 | 0.00% | 0.03 | 0 | 107 | 0.49 | -0.15 | 0.01 | -0.03 | 7/15/2026 | 7/16/2026 4:00:00 PM EST |
| 75.00 | 2.49 | 3.45 | 2.97 | 2.80 | 0.00 | 0.00% | 0.04 | 0 | 160 | 0.49 | -0.18 | 0.01 | -0.03 | 7/16/2026 | 7/16/2026 4:00:00 PM EST |
| 77.50 | 3.45 | 3.65 | 3.55 | 3.55 | 0.00 | 0.00% | 0.05 | 0 | 161 | 0.49 | -0.20 | 0.01 | -0.04 | 7/16/2026 | 7/16/2026 4:00:00 PM EST |
| 80.00 | 4.20 | 4.40 | 4.30 | 4.40 | 0.00 | 0.00% | 0.05 | 0 | 122 | 0.48 | -0.24 | 0.01 | -0.04 | 7/16/2026 | 7/16/2026 4:00:00 PM EST |
| 82.50 | 5.00 | 5.25 | 5.13 | 6.21 | 0.00 | 0.00% | 0.06 | 0 | 95 | 0.48 | -0.27 | 0.01 | -0.04 | 7/2/2026 | 7/16/2026 4:00:00 PM EST |
| 85.00 | 5.95 | 6.30 | 6.13 | 6.82 | 0.00 | 0.00% | 0.07 | 0 | 1,720 | 0.48 | -0.30 | 0.01 | -0.04 | 7/13/2026 | 7/16/2026 4:00:00 PM EST |
| 87.50 | 7.00 | 7.25 | 7.13 | 7.45 | 0.00 | 0.00% | 0.08 | 0 | 40 | 0.48 | -0.34 | 0.01 | -0.04 | 7/16/2026 | 7/16/2026 4:00:00 PM EST |
| 90.00 | 8.15 | 8.50 | 8.33 | 8.09 | 0.00 | 0.00% | 0.09 | 0 | 190 | 0.48 | -0.38 | 0.01 | -0.04 | 7/16/2026 | 7/16/2026 4:00:00 PM EST |
| 92.50 | 9.35 | 9.70 | 9.53 | 9.50 | 0.00 | 0.00% | 0.10 | 0 | 59 | 0.48 | -0.41 | 0.02 | -0.05 | 7/16/2026 | 7/16/2026 4:00:00 PM EST |
| 95.00 | 10.05 | 11.20 | 10.63 | 12.70 | 0.00 | 0.00% | 0.11 | 0 | 40 | 0.47 | -0.45 | 0.02 | -0.05 | 7/9/2026 | 7/16/2026 4:00:00 PM EST |
| 97.50 | 11.35 | 13.05 | 12.20 | 15.75 | 0.00 | 0.00% | 0.13 | 0 | 102 | 0.47 | -0.49 | 0.02 | -0.05 | 7/8/2026 | 7/16/2026 4:00:00 PM EST |
| 100.00 | 12.75 | 14.15 | 13.45 | 18.39 | 0.00 | 0.00% | 0.13 | 0 | 29 | 0.46 | -0.52 | 0.02 | -0.05 | 7/6/2026 | 7/16/2026 4:00:00 PM EST |
| 105.00 | 16.55 | 17.45 | 17.00 | 17.82 | 0.00 | 0.00% | 0.16 | 0 | 19 | 0.48 | -0.59 | 0.02 | -0.04 | 7/13/2026 | 7/16/2026 4:00:00 PM EST |
| 110.00 | 19.75 | 21.40 | 20.58 | 25.45 | 0.00 | 0.00% | 0.19 | 0 | 56 | 0.47 | -0.66 | 0.01 | -0.04 | 7/7/2026 | 7/16/2026 4:00:00 PM EST |
| 115.00 | 23.55 | 26.10 | 24.83 | 29.85 | 0.00 | 0.00% | 0.22 | 0 | 250 | 0.49 | -0.71 | 0.01 | -0.04 | 7/7/2026 | 7/16/2026 4:00:00 PM EST |
| 120.00 | 27.50 | 29.85 | 28.68 | 34.15 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.46 | -0.76 | 0.01 | -0.04 | 6/30/2026 | 7/16/2026 4:00:00 PM EST |
| 125.00 | 31.85 | 34.15 | 33.00 | 33.50 | 0.00 | 0.00% | 0.26 | 0 | 21 | 0.55 | -0.80 | 0.01 | -0.03 | 6/10/2026 | 7/16/2026 4:00:00 PM EST |
| 130.00 | 36.30 | 38.90 | 37.60 | % | 0.29 | 0 | 0 | 0.58 | -0.83 | 0.01 | -0.03 | 7/16/2026 4:00:00 PM EST | |||
| 135.00 | 40.95 | 43.55 | 42.25 | 36.60 | 0.00 | 0.00% | 0.31 | 0 | 3 | 0.59 | -0.86 | 0.01 | -0.03 | 5/13/2026 | 7/16/2026 4:00:00 PM EST |
| 140.00 | 45.70 | 49.05 | 47.38 | % | 0.34 | 0 | 0 | 0.67 | -0.88 | 0.01 | -0.02 | 7/16/2026 4:00:00 PM EST | |||
| 145.00 | 50.30 | 53.05 | 51.68 | % | 0.36 | 0 | 0 | 0.63 | -0.90 | 0.01 | -0.02 | 7/16/2026 4:00:00 PM EST | |||
| 150.00 | 56.05 | 58.70 | 57.38 | 43.15 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.72 | -0.92 | 0.01 | -0.02 | 6/1/2026 | 7/16/2026 4:00:00 PM EST |
| 155.00 | 60.10 | 64.15 | 62.13 | % | 0.40 | 0 | 0 | 0.79 | -0.93 | 0.00 | -0.01 | 7/16/2026 4:00:00 PM EST | |||
| 160.00 | 65.10 | 69.15 | 67.13 | % | 0.42 | 0 | 0 | 0.82 | -0.94 | 0.00 | -0.01 | 7/16/2026 4:00:00 PM EST | |||
| 165.00 | 70.20 | 73.95 | 72.08 | % | 0.44 | 0 | 0 | 0.83 | -0.95 | 0.00 | -0.01 | 7/16/2026 4:00:00 PM EST |