Options Chain for ZOOM COMMUNICATIONS INC CL A (ZM) - $94.14 as of 10/19/2026 5:32:25 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 | 40.75 | 44.80 | 42.78 | % | 0.78 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 10/19/2026 3:59:52 PM EST | |||
| 60.00 | 36.40 | 39.75 | 38.08 | % | 0.63 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 10/19/2026 3:59:52 PM EST | |||
| 65.00 | 30.80 | 34.75 | 32.78 | % | 0.50 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 10/19/2026 3:59:52 PM EST | |||
| 70.00 | 25.80 | 29.75 | 27.78 | % | 0.40 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 10/19/2026 3:59:52 PM EST | |||
| 75.00 | 21.45 | 24.80 | 23.13 | % | 0.31 | 0 | 0 | 1.22 | 1.00 | 0.00 | -0.02 | 10/19/2026 3:59:52 PM EST | |||
| 79.00 | 16.90 | 20.85 | 18.88 | % | 0.24 | 0 | 0 | 1.06 | 0.98 | 0.00 | -0.03 | 10/19/2026 3:59:52 PM EST | |||
| 80.00 | 15.95 | 19.85 | 17.90 | % | 0.22 | 0 | 0 | 1.02 | 0.97 | 0.01 | -0.04 | 10/19/2026 3:59:52 PM EST | |||
| 81.00 | 15.05 | 18.90 | 16.98 | % | 0.21 | 0 | 0 | 0.98 | 0.97 | 0.01 | -0.04 | 10/19/2026 3:59:52 PM EST | |||
| 82.00 | 14.85 | 17.95 | 16.40 | % | 0.20 | 0 | 0 | 0.95 | 0.96 | 0.01 | -0.05 | 10/19/2026 3:59:52 PM EST | |||
| 83.00 | 13.70 | 16.25 | 14.98 | 12.21 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.76 | 0.94 | 0.01 | -0.05 | 10/7/2026 | 10/19/2026 3:59:52 PM EST |
| 84.00 | 12.80 | 15.40 | 14.10 | 11.32 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.75 | 0.93 | 0.01 | -0.06 | 10/7/2026 | 10/19/2026 3:59:52 PM EST |
| 85.00 | 11.85 | 13.95 | 12.90 | 14.07 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.63 | 0.92 | 0.01 | -0.07 | 10/13/2026 | 10/19/2026 3:59:52 PM EST |
| 86.00 | 10.95 | 13.45 | 12.20 | 5.30 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.70 | 0.90 | 0.02 | -0.07 | 9/28/2026 | 10/19/2026 3:59:52 PM EST |
| 87.00 | 10.05 | 13.35 | 11.70 | 4.87 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.80 | 0.88 | 0.02 | -0.08 | 9/28/2026 | 10/19/2026 3:59:52 PM EST |
| 88.00 | 9.20 | 11.85 | 10.53 | 10.80 | 0.00 | 0.00% | 0.12 | 0 | 7 | 0.67 | 0.86 | 0.02 | -0.08 | 10/9/2026 | 10/19/2026 3:59:52 PM EST |
| 89.00 | 8.40 | 11.65 | 10.03 | % | 0.11 | 0 | 0 | 0.76 | 0.83 | 0.02 | -0.09 | 10/19/2026 3:59:52 PM EST | |||
| 90.00 | 7.60 | 10.85 | 9.23 | 9.00 | 0.00 | 0.00% | 0.10 | 0 | 25 | 0.74 | 0.81 | 0.03 | -0.10 | 10/9/2026 | 10/19/2026 3:59:52 PM EST |
| 91.00 | 6.85 | 9.45 | 8.15 | 5.99 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.63 | 0.78 | 0.03 | -0.10 | 10/2/2026 | 10/19/2026 3:59:52 PM EST |
| 92.00 | 6.10 | 8.65 | 7.38 | 5.25 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.40 | 0.75 | 0.03 | -0.11 | 10/15/2026 | 10/19/2026 3:59:52 PM EST |
| 93.00 | 5.35 | 7.95 | 6.65 | 7.05 | 0.00 | 0.00% | 0.07 | 0 | 9 | 0.41 | 0.71 | 0.03 | -0.11 | 10/12/2026 | 10/19/2026 3:59:52 PM EST |
| 94.00 | 4.70 | 6.85 | 5.78 | 5.75 | 0.00 | 0.00% | 0.06 | 0 | 12 | 0.39 | 0.68 | 0.04 | -0.12 | 10/15/2026 | 10/19/2026 3:59:52 PM EST |
| 95.00 | 4.10 | 6.25 | 5.18 | 5.30 | +0.10 | +1.93% | 0.05 | 10 | 25 | 0.40 | 0.64 | 0.04 | -0.12 | 10/19/2026 | 10/19/2026 3:59:52 PM EST |
| 96.00 | 4.25 | 5.70 | 4.98 | 3.75 | -0.85 | -18.48% | 0.05 | 1 | 4 | 0.45 | 0.60 | 0.04 | -0.12 | 10/19/2026 | 10/19/2026 3:59:52 PM EST |
| 97.00 | 2.93 | 4.95 | 3.94 | 4.10 | 0.00 | 0.00% | 0.04 | 0 | 13 | 0.39 | 0.56 | 0.04 | -0.12 | 10/15/2026 | 10/19/2026 3:59:52 PM EST |
| 98.00 | 3.00 | 4.55 | 3.78 | 3.55 | -0.79 | -18.21% | 0.04 | 11 | 48 | 0.43 | 0.52 | 0.04 | -0.12 | 10/19/2026 | 10/19/2026 3:59:52 PM EST |
| 99.00 | 2.28 | 4.40 | 3.34 | 3.20 | +0.19 | +6.32% | 0.03 | 2 | 2 | 0.44 | 0.48 | 0.04 | -0.12 | 10/19/2026 | 10/19/2026 3:59:52 PM EST |
| 100.00 | 2.53 | 3.25 | 2.89 | 2.70 | +0.72 | +36.37% | 0.03 | 8 | 231 | 0.43 | 0.44 | 0.04 | -0.11 | 10/19/2026 | 10/19/2026 3:59:52 PM EST |
| 101.00 | 2.20 | 3.05 | 2.63 | 2.20 | -1.10 | -33.34% | 0.03 | 9 | 5 | 0.45 | 0.39 | 0.04 | -0.11 | 10/19/2026 | 10/19/2026 3:59:52 PM EST |
| 102.00 | 1.88 | 2.50 | 2.19 | 2.10 | -0.05 | -2.33% | 0.02 | 6 | 21 | 0.43 | 0.35 | 0.04 | -0.10 | 10/19/2026 | 10/19/2026 3:59:52 PM EST |
| 103.00 | 0.81 | 2.95 | 1.88 | 1.94 | 0.00 | 0.00% | 0.02 | 0 | 382 | 0.43 | 0.31 | 0.04 | -0.09 | 10/13/2026 | 10/19/2026 3:59:52 PM EST |
| 104.00 | 0.97 | 1.67 | 1.32 | 1.48 | +0.39 | +35.78% | 0.01 | 1 | 4 | 0.39 | 0.27 | 0.04 | -0.09 | 10/19/2026 | 10/19/2026 3:59:52 PM EST |
| 105.00 | 0.84 | 1.34 | 1.09 | 1.30 | -0.59 | -31.22% | 0.01 | 13 | 21 | 0.39 | 0.23 | 0.04 | -0.08 | 10/19/2026 | 10/19/2026 3:59:52 PM EST |
| 106.00 | 0.97 | 1.48 | 1.23 | 1.05 | -0.25 | -19.24% | 0.01 | 3 | 16 | 0.44 | 0.20 | 0.03 | -0.07 | 10/19/2026 | 10/19/2026 3:59:52 PM EST |
| 107.00 | 0.60 | 1.35 | 0.98 | 0.81 | -0.81 | -50.00% | 0.01 | 11 | 1 | 0.43 | 0.16 | 0.03 | -0.06 | 10/19/2026 | 10/19/2026 3:59:52 PM EST |
| 108.00 | 0.69 | 0.86 | 0.78 | 0.72 | % | 0.01 | 5 | 0 | 0.43 | 0.14 | 0.03 | -0.05 | 10/19/2026 | 10/19/2026 3:59:52 PM EST | |
| 110.00 | 0.46 | 0.79 | 0.63 | 0.60 | +0.18 | +42.86% | 0.01 | 6 | 26 | 0.44 | 0.09 | 0.02 | -0.04 | 10/19/2026 | 10/19/2026 3:59:52 PM EST |
| 115.00 | 0.11 | 0.60 | 0.36 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.47 | 0.03 | 0.01 | -0.01 | 10/15/2026 | 10/19/2026 3:59:52 PM EST |
| 120.00 | 0.00 | 0.47 | 0.24 | 0.21 | -0.36 | -63.16% | 0.00 | 2 | 2 | 0.62 | 0.01 | 0.00 | -0.01 | 10/19/2026 | 10/19/2026 3:59:52 PM EST |
| 125.00 | 0.00 | 1.55 | 0.78 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.97 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/19/2026 3:59:52 PM EST |
| 130.00 | 0.00 | 2.00 | 1.00 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.16 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/19/2026 3:59:52 PM EST |
| 135.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 10/19/2026 3:59:52 PM EST | |||
| 140.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 10/19/2026 3:59:52 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 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 10/19/2026 3:59:52 PM EST | |||
| 60.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 10/19/2026 3:59:52 PM EST | |||
| 65.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 10/19/2026 3:59:52 PM EST | |||
| 70.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.48 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/19/2026 3:59:52 PM EST |
| 75.00 | 0.00 | 2.14 | 1.07 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 46 | 1.26 | 0.00 | 0.00 | -0.02 | 10/9/2026 | 10/19/2026 3:59:52 PM EST |
| 79.00 | 0.00 | 1.12 | 0.56 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.87 | -0.02 | 0.00 | -0.03 | 10/5/2026 | 10/19/2026 3:59:52 PM EST |
| 80.00 | 0.00 | 0.65 | 0.33 | 0.21 | -0.06 | -22.23% | 0.00 | 2 | 24 | 0.71 | -0.03 | 0.01 | -0.04 | 10/19/2026 | 10/19/2026 3:59:52 PM EST |
| 81.00 | 0.00 | 0.55 | 0.28 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.65 | -0.03 | 0.01 | -0.04 | 10/9/2026 | 10/19/2026 3:59:52 PM EST |
| 82.00 | 0.10 | 0.52 | 0.31 | 0.17 | -0.07 | -29.17% | 0.00 | 10 | 9 | 0.48 | -0.04 | 0.01 | -0.05 | 10/19/2026 | 10/19/2026 3:59:52 PM EST |
| 83.00 | 0.06 | 0.32 | 0.19 | 0.25 | -0.09 | -26.48% | 0.00 | 4 | 5 | 0.44 | -0.06 | 0.01 | -0.05 | 10/19/2026 | 10/19/2026 3:59:52 PM EST |
| 84.00 | 0.08 | 0.32 | 0.20 | 0.29 | -0.41 | -58.58% | 0.00 | 10 | 28 | 0.42 | -0.07 | 0.01 | -0.06 | 10/19/2026 | 10/19/2026 3:59:52 PM EST |
| 85.00 | 0.30 | 0.36 | 0.33 | 0.34 | -0.53 | -60.92% | 0.00 | 6 | 53 | 0.45 | -0.08 | 0.01 | -0.07 | 10/19/2026 | 10/19/2026 3:59:52 PM EST |
| 86.00 | 0.19 | 0.52 | 0.36 | 0.47 | -0.54 | -53.47% | 0.00 | 11 | 23 | 0.43 | -0.10 | 0.02 | -0.07 | 10/19/2026 | 10/19/2026 3:59:52 PM EST |
| 87.00 | 0.16 | 0.72 | 0.44 | 0.64 | -0.59 | -47.97% | 0.01 | 4 | 3 | 0.42 | -0.12 | 0.02 | -0.08 | 10/19/2026 | 10/19/2026 3:59:52 PM EST |
| 88.00 | 0.55 | 0.77 | 0.66 | 0.85 | -0.43 | -33.60% | 0.01 | 1 | 15 | 0.45 | -0.14 | 0.02 | -0.08 | 10/19/2026 | 10/19/2026 3:59:52 PM EST |
| 89.00 | 0.35 | 1.43 | 0.89 | 1.82 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.45 | -0.17 | 0.02 | -0.09 | 10/16/2026 | 10/19/2026 3:59:52 PM EST |
| 90.00 | 0.51 | 1.51 | 1.01 | 1.20 | -0.90 | -42.86% | 0.01 | 7 | 12 | 0.44 | -0.19 | 0.03 | -0.10 | 10/19/2026 | 10/19/2026 3:59:52 PM EST |
| 91.00 | 0.51 | 2.11 | 1.31 | 1.26 | +0.09 | +7.70% | 0.01 | 1 | 70 | 0.45 | -0.22 | 0.03 | -0.10 | 10/19/2026 | 10/19/2026 3:59:52 PM EST |
| 92.00 | 0.75 | 2.41 | 1.58 | 1.64 | -0.48 | -22.65% | 0.02 | 1 | 12 | 0.45 | -0.25 | 0.03 | -0.11 | 10/19/2026 | 10/19/2026 3:59:52 PM EST |
| 93.00 | 1.22 | 2.94 | 2.08 | 2.33 | -1.16 | -33.24% | 0.02 | 4 | 10 | 0.48 | -0.29 | 0.03 | -0.11 | 10/19/2026 | 10/19/2026 3:59:52 PM EST |
| 94.00 | 1.72 | 2.67 | 2.20 | 2.72 | -0.04 | -1.45% | 0.02 | 25 | 3 | 0.45 | -0.32 | 0.04 | -0.12 | 10/19/2026 | 10/19/2026 3:59:52 PM EST |
| 95.00 | 2.09 | 2.70 | 2.40 | 3.05 | -0.10 | -3.18% | 0.03 | 3 | 4 | 0.43 | -0.36 | 0.04 | -0.12 | 10/19/2026 | 10/19/2026 3:59:52 PM EST |
| 96.00 | 2.31 | 3.35 | 2.83 | 3.60 | +0.57 | +18.82% | 0.03 | 2 | 3 | 0.44 | -0.40 | 0.04 | -0.12 | 10/19/2026 | 10/19/2026 3:59:52 PM EST |
| 97.00 | 2.20 | 4.65 | 3.43 | 5.33 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.45 | -0.44 | 0.04 | -0.12 | 10/16/2026 | 10/19/2026 3:59:52 PM EST |
| 98.00 | 2.63 | 4.55 | 3.59 | 6.01 | 0.00 | 0.00% | 0.04 | 0 | 13 | 0.41 | -0.48 | 0.04 | -0.12 | 10/16/2026 | 10/19/2026 3:59:52 PM EST |
| 99.00 | 3.15 | 5.65 | 4.40 | % | 0.04 | 0 | 0 | 0.44 | -0.52 | 0.04 | -0.12 | 10/19/2026 3:59:52 PM EST | |||
| 100.00 | 3.75 | 6.15 | 4.95 | 11.15 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.44 | -0.56 | 0.04 | -0.11 | 9/24/2026 | 10/19/2026 3:59:52 PM EST |
| 101.00 | 4.35 | 6.25 | 5.30 | % | 0.05 | 0 | 0 | 0.40 | -0.61 | 0.04 | -0.11 | 10/19/2026 3:59:52 PM EST | |||
| 102.00 | 5.00 | 7.50 | 6.25 | 8.37 | 0.00 | 0.00% | 0.06 | 0 | 26 | 0.43 | -0.65 | 0.04 | -0.10 | 10/16/2026 | 10/19/2026 3:59:52 PM EST |
| 103.00 | 5.70 | 8.20 | 6.95 | % | 0.07 | 0 | 0 | 0.43 | -0.69 | 0.04 | -0.09 | 10/19/2026 3:59:52 PM EST | |||
| 104.00 | 6.85 | 9.00 | 7.93 | % | 0.08 | 0 | 0 | 0.46 | -0.73 | 0.04 | -0.09 | 10/19/2026 3:59:52 PM EST | |||
| 105.00 | 7.25 | 9.70 | 8.48 | 8.35 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.61 | -0.77 | 0.04 | -0.08 | 10/12/2026 | 10/19/2026 3:59:52 PM EST |
| 106.00 | 7.95 | 10.45 | 9.20 | 8.85 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.61 | -0.80 | 0.03 | -0.07 | 10/12/2026 | 10/19/2026 3:59:52 PM EST |
| 107.00 | 8.10 | 11.40 | 9.75 | % | 0.09 | 0 | 0 | 0.64 | -0.84 | 0.03 | -0.06 | 10/19/2026 3:59:52 PM EST | |||
| 108.00 | 8.95 | 12.25 | 10.60 | % | 0.10 | 0 | 0 | 0.65 | -0.86 | 0.03 | -0.05 | 10/19/2026 3:59:52 PM EST | |||
| 110.00 | 10.75 | 14.05 | 12.40 | % | 0.11 | 0 | 0 | 0.68 | -0.91 | 0.02 | -0.04 | 10/19/2026 3:59:52 PM EST | |||
| 115.00 | 15.80 | 18.85 | 17.33 | % | 0.15 | 0 | 0 | 0.79 | -0.97 | 0.01 | -0.01 | 10/19/2026 3:59:52 PM EST | |||
| 120.00 | 20.45 | 24.40 | 22.43 | % | 0.19 | 0 | 0 | 1.00 | -0.99 | 0.00 | -0.01 | 10/19/2026 3:59:52 PM EST | |||
| 125.00 | 25.40 | 29.35 | 27.38 | % | 0.22 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 10/19/2026 3:59:52 PM EST | |||
| 130.00 | 30.35 | 34.35 | 32.35 | % | 0.25 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 10/19/2026 3:59:52 PM EST | |||
| 135.00 | 35.40 | 39.35 | 37.38 | % | 0.28 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 10/19/2026 3:59:52 PM EST | |||
| 140.00 | 40.40 | 44.35 | 42.38 | % | 0.30 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 10/19/2026 3:59:52 PM EST |