Options Chain for ZOOM COMMUNICATIONS INC CL A (ZM) - $91.30 as of 11/11/2026 4:51:18 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 | 41.20 | 45.30 | 43.25 | % | 0.79 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 11/11/2026 4:00:04 PM EST | |||
| 60.00 | 36.25 | 40.10 | 38.18 | % | 0.64 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 11/11/2026 4:00:04 PM EST | |||
| 65.00 | 31.30 | 35.20 | 33.25 | % | 0.51 | 0 | 0 | 1.32 | 0.99 | 0.00 | -0.01 | 11/11/2026 4:00:04 PM EST | |||
| 70.00 | 26.40 | 30.15 | 28.28 | % | 0.40 | 0 | 0 | 1.16 | 0.97 | 0.00 | -0.02 | 11/11/2026 4:00:04 PM EST | |||
| 75.00 | 21.60 | 25.40 | 23.50 | % | 0.31 | 0 | 0 | 1.02 | 0.94 | 0.01 | -0.04 | 11/11/2026 4:00:04 PM EST | |||
| 78.00 | 18.85 | 22.50 | 20.68 | % | 0.27 | 0 | 0 | 0.93 | 0.91 | 0.01 | -0.05 | 11/11/2026 4:00:04 PM EST | |||
| 79.00 | 17.95 | 21.60 | 19.78 | % | 0.25 | 0 | 0 | 0.91 | 0.90 | 0.01 | -0.05 | 11/11/2026 4:00:04 PM EST | |||
| 80.00 | 17.05 | 20.75 | 18.90 | % | 0.24 | 0 | 0 | 0.90 | 0.89 | 0.01 | -0.06 | 11/11/2026 4:00:04 PM EST | |||
| 81.00 | 16.15 | 20.05 | 18.10 | % | 0.22 | 0 | 0 | 0.90 | 0.88 | 0.01 | -0.06 | 11/11/2026 4:00:04 PM EST | |||
| 82.00 | 15.30 | 19.05 | 17.18 | % | 0.21 | 0 | 0 | 0.87 | 0.86 | 0.01 | -0.06 | 11/11/2026 4:00:04 PM EST | |||
| 83.00 | 14.50 | 18.35 | 16.43 | % | 0.20 | 0 | 0 | 0.87 | 0.85 | 0.01 | -0.07 | 11/11/2026 4:00:04 PM EST | |||
| 84.00 | 14.20 | 17.40 | 15.80 | % | 0.19 | 0 | 0 | 0.56 | 0.84 | 0.01 | -0.07 | 11/11/2026 4:00:04 PM EST | |||
| 85.00 | 13.35 | 16.20 | 14.78 | 10.52 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.54 | 0.82 | 0.02 | -0.08 | 11/3/2026 | 11/11/2026 4:00:04 PM EST |
| 86.00 | 12.05 | 15.75 | 13.90 | % | 0.16 | 0 | 0 | 0.47 | 0.80 | 0.02 | -0.08 | 11/11/2026 4:00:04 PM EST | |||
| 87.00 | 11.25 | 15.00 | 13.13 | % | 0.15 | 0 | 0 | 0.51 | 0.79 | 0.02 | -0.08 | 11/11/2026 4:00:04 PM EST | |||
| 88.00 | 11.30 | 14.20 | 12.75 | % | 0.14 | 0 | 0 | 0.57 | 0.77 | 0.02 | -0.09 | 11/11/2026 4:00:04 PM EST | |||
| 89.00 | 9.80 | 13.15 | 11.48 | % | 0.13 | 0 | 0 | 0.52 | 0.75 | 0.02 | -0.09 | 11/11/2026 4:00:04 PM EST | |||
| 90.00 | 9.65 | 12.45 | 11.05 | 6.13 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.56 | 0.73 | 0.02 | -0.09 | 11/10/2026 | 11/11/2026 4:00:04 PM EST |
| 91.00 | 8.95 | 11.80 | 10.38 | 5.85 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.56 | 0.71 | 0.02 | -0.09 | 11/5/2026 | 11/11/2026 4:00:04 PM EST |
| 92.00 | 7.75 | 11.55 | 9.65 | 7.50 | +0.50 | +7.15% | 0.10 | 10 | 10 | 0.55 | 0.69 | 0.02 | -0.10 | 11/11/2026 | 11/11/2026 4:00:04 PM EST |
| 93.00 | 7.10 | 10.75 | 8.93 | 5.85 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.54 | 0.66 | 0.02 | -0.10 | 11/9/2026 | 11/11/2026 4:00:04 PM EST |
| 94.00 | 6.45 | 10.30 | 8.38 | 4.55 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.54 | 0.64 | 0.02 | -0.10 | 11/10/2026 | 11/11/2026 4:00:04 PM EST |
| 95.00 | 5.90 | 9.70 | 7.80 | 5.48 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.54 | 0.61 | 0.02 | -0.10 | 11/4/2026 | 11/11/2026 4:00:04 PM EST |
| 96.00 | 5.30 | 9.15 | 7.23 | % | 0.08 | 0 | 0 | 0.54 | 0.59 | 0.03 | -0.10 | 11/11/2026 4:00:04 PM EST | |||
| 97.00 | 4.85 | 7.55 | 6.20 | 5.70 | +1.90 | +50.00% | 0.06 | 7 | 12 | 0.50 | 0.56 | 0.03 | -0.10 | 11/11/2026 | 11/11/2026 4:00:04 PM EST |
| 98.00 | 4.30 | 8.15 | 6.23 | 4.40 | +1.28 | +41.03% | 0.06 | 1 | 8 | 0.54 | 0.54 | 0.03 | -0.10 | 11/11/2026 | 11/11/2026 4:00:04 PM EST |
| 99.00 | 3.90 | 7.70 | 5.80 | 5.25 | +2.45 | +87.50% | 0.06 | 3 | 6 | 0.55 | 0.51 | 0.03 | -0.10 | 11/11/2026 | 11/11/2026 4:00:04 PM EST |
| 100.00 | 3.55 | 7.10 | 5.33 | 5.05 | +2.40 | +90.57% | 0.05 | 11 | 35 | 0.54 | 0.49 | 0.03 | -0.10 | 11/11/2026 | 11/11/2026 4:00:04 PM EST |
| 101.00 | 2.89 | 6.35 | 4.62 | 2.40 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.52 | 0.46 | 0.03 | -0.10 | 11/10/2026 | 11/11/2026 4:00:04 PM EST |
| 102.00 | 2.85 | 5.90 | 4.38 | 2.19 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.53 | 0.44 | 0.03 | -0.10 | 11/10/2026 | 11/11/2026 4:00:04 PM EST |
| 103.00 | 2.33 | 5.50 | 3.92 | 2.03 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.52 | 0.41 | 0.03 | -0.10 | 11/10/2026 | 11/11/2026 4:00:04 PM EST |
| 104.00 | 3.15 | 4.00 | 3.58 | 1.83 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.52 | 0.39 | 0.02 | -0.10 | 11/10/2026 | 11/11/2026 4:00:04 PM EST |
| 105.00 | 1.84 | 5.20 | 3.52 | 3.00 | +1.67 | +125.57% | 0.03 | 5 | 25 | 0.54 | 0.37 | 0.02 | -0.10 | 11/11/2026 | 11/11/2026 4:00:04 PM EST |
| 106.00 | 2.11 | 4.90 | 3.51 | 2.05 | +0.89 | +76.73% | 0.03 | 3 | 3 | 0.57 | 0.34 | 0.02 | -0.09 | 11/11/2026 | 11/11/2026 4:00:04 PM EST |
| 107.00 | 1.77 | 4.60 | 3.19 | 1.47 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.56 | 0.32 | 0.02 | -0.09 | 11/10/2026 | 11/11/2026 4:00:04 PM EST |
| 108.00 | 1.36 | 4.20 | 2.78 | 1.31 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.55 | 0.30 | 0.02 | -0.09 | 11/10/2026 | 11/11/2026 4:00:04 PM EST |
| 109.00 | 1.50 | 4.15 | 2.83 | 1.47 | +0.19 | +14.85% | 0.03 | 1 | 2 | 0.58 | 0.28 | 0.02 | -0.09 | 11/11/2026 | 11/11/2026 4:00:04 PM EST |
| 110.00 | 0.46 | 3.95 | 2.21 | 1.89 | +0.61 | +47.66% | 0.02 | 19 | 1 | 0.52 | 0.27 | 0.02 | -0.09 | 11/11/2026 | 11/11/2026 4:00:04 PM EST |
| 111.00 | 0.95 | 3.50 | 2.23 | 1.67 | +0.60 | +56.08% | 0.02 | 14 | 4 | 0.56 | 0.25 | 0.02 | -0.08 | 11/11/2026 | 11/11/2026 4:00:04 PM EST |
| 112.00 | 1.07 | 3.35 | 2.21 | 0.94 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.58 | 0.23 | 0.02 | -0.08 | 11/10/2026 | 11/11/2026 4:00:04 PM EST |
| 113.00 | 0.71 | 2.98 | 1.85 | 0.98 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.55 | 0.22 | 0.02 | -0.08 | 11/10/2026 | 11/11/2026 4:00:04 PM EST |
| 114.00 | 0.81 | 2.74 | 1.78 | 1.32 | +0.45 | +51.73% | 0.02 | 12 | 0 | 0.57 | 0.20 | 0.02 | -0.07 | 11/11/2026 | 11/11/2026 4:00:04 PM EST |
| 115.00 | 0.68 | 2.57 | 1.63 | 1.16 | +0.51 | +78.47% | 0.01 | 12 | 0 | 0.57 | 0.19 | 0.02 | -0.07 | 11/11/2026 | 11/11/2026 4:00:04 PM EST |
| 120.00 | 0.11 | 2.02 | 1.07 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.54 | 0.13 | 0.01 | -0.06 | 11/6/2026 | 11/11/2026 4:00:04 PM EST |
| 125.00 | 0.04 | 1.81 | 0.93 | % | 0.01 | 0 | 0 | 0.57 | 0.09 | 0.01 | -0.04 | 11/11/2026 4:00:04 PM EST | |||
| 130.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.94 | 0.05 | 0.01 | -0.03 | 11/11/2026 4:00:04 PM EST | |||
| 135.00 | 0.00 | 2.27 | 1.14 | % | 0.01 | 0 | 0 | 1.01 | 0.03 | 0.00 | -0.02 | 11/11/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 11/11/2026 4:00:04 PM EST | |||
| 60.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 11/11/2026 4:00:04 PM EST | |||
| 65.00 | 0.00 | 2.16 | 1.08 | 0.39 | 0.00 | 0.00% | 0.02 | 0 | 12 | 1.33 | -0.01 | 0.00 | -0.01 | 11/6/2026 | 11/11/2026 4:00:04 PM EST |
| 70.00 | 0.00 | 2.24 | 1.12 | 0.44 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.17 | -0.03 | 0.00 | -0.02 | 11/5/2026 | 11/11/2026 4:00:04 PM EST |
| 75.00 | 0.00 | 0.95 | 0.48 | 0.19 | -0.87 | -82.08% | 0.01 | 2 | 5 | 0.75 | -0.06 | 0.01 | -0.04 | 11/11/2026 | 11/11/2026 4:00:04 PM EST |
| 78.00 | 0.11 | 1.30 | 0.71 | 0.70 | -0.50 | -41.67% | 0.01 | 1 | 1 | 0.58 | -0.09 | 0.01 | -0.05 | 11/11/2026 | 11/11/2026 4:00:04 PM EST |
| 79.00 | 0.05 | 1.62 | 0.84 | % | 0.01 | 0 | 0 | 0.56 | -0.10 | 0.01 | -0.05 | 11/11/2026 4:00:04 PM EST | |||
| 80.00 | 0.29 | 2.35 | 1.32 | 1.84 | 0.00 | 0.00% | 0.02 | 0 | 21 | 0.65 | -0.11 | 0.01 | -0.06 | 11/9/2026 | 11/11/2026 4:00:04 PM EST |
| 81.00 | 0.42 | 2.31 | 1.37 | 1.37 | -0.69 | -33.50% | 0.02 | 2 | 3 | 0.64 | -0.12 | 0.01 | -0.06 | 11/11/2026 | 11/11/2026 4:00:04 PM EST |
| 82.00 | 0.49 | 2.24 | 1.37 | 1.48 | -0.89 | -37.56% | 0.02 | 2 | 6 | 0.62 | -0.14 | 0.01 | -0.06 | 11/11/2026 | 11/11/2026 4:00:04 PM EST |
| 83.00 | 0.52 | 2.14 | 1.33 | 1.25 | -1.42 | -53.19% | 0.02 | 3 | 21 | 0.59 | -0.15 | 0.01 | -0.07 | 11/11/2026 | 11/11/2026 4:00:04 PM EST |
| 84.00 | 0.85 | 2.78 | 1.82 | 2.80 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.63 | -0.16 | 0.01 | -0.07 | 11/9/2026 | 11/11/2026 4:00:04 PM EST |
| 85.00 | 0.62 | 1.74 | 1.18 | 2.89 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.51 | -0.18 | 0.02 | -0.08 | 11/10/2026 | 11/11/2026 4:00:04 PM EST |
| 86.00 | 1.29 | 2.85 | 2.07 | 1.79 | % | 0.02 | 15 | 0 | 0.61 | -0.20 | 0.02 | -0.08 | 11/11/2026 | 11/11/2026 4:00:04 PM EST | |
| 87.00 | 1.01 | 3.60 | 2.31 | 3.20 | % | 0.03 | 1 | 0 | 0.60 | -0.21 | 0.02 | -0.08 | 11/11/2026 | 11/11/2026 4:00:04 PM EST | |
| 88.00 | 1.16 | 3.65 | 2.41 | 2.46 | -3.54 | -59.00% | 0.03 | 2 | 3 | 0.58 | -0.23 | 0.02 | -0.09 | 11/11/2026 | 11/11/2026 4:00:04 PM EST |
| 89.00 | 1.60 | 3.90 | 2.75 | 4.70 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.59 | -0.25 | 0.02 | -0.09 | 10/30/2026 | 11/11/2026 4:00:04 PM EST |
| 90.00 | 2.27 | 3.20 | 2.74 | 3.00 | -3.10 | -50.82% | 0.03 | 2 | 6 | 0.56 | -0.27 | 0.02 | -0.09 | 11/11/2026 | 11/11/2026 4:00:04 PM EST |
| 91.00 | 2.09 | 4.95 | 3.52 | 4.52 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.60 | -0.29 | 0.02 | -0.09 | 10/30/2026 | 11/11/2026 4:00:04 PM EST |
| 92.00 | 2.83 | 5.50 | 4.17 | 5.70 | 0.00 | 0.00% | 0.05 | 0 | 21 | 0.63 | -0.31 | 0.02 | -0.10 | 11/9/2026 | 11/11/2026 4:00:04 PM EST |
| 93.00 | 2.23 | 5.75 | 3.99 | % | 0.04 | 0 | 0 | 0.57 | -0.34 | 0.02 | -0.10 | 11/11/2026 4:00:04 PM EST | |||
| 94.00 | 2.60 | 6.25 | 4.43 | 5.75 | % | 0.05 | 1 | 0 | 0.58 | -0.36 | 0.02 | -0.10 | 11/11/2026 | 11/11/2026 4:00:04 PM EST | |
| 95.00 | 3.65 | 5.00 | 4.33 | 6.35 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.53 | -0.39 | 0.02 | -0.10 | 10/30/2026 | 11/11/2026 4:00:04 PM EST |
| 96.00 | 3.95 | 7.10 | 5.53 | 7.08 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.60 | -0.41 | 0.03 | -0.10 | 10/30/2026 | 11/11/2026 4:00:04 PM EST |
| 97.00 | 3.95 | 7.55 | 5.75 | 5.82 | -2.55 | -30.47% | 0.06 | 4 | 1 | 0.57 | -0.44 | 0.03 | -0.10 | 11/11/2026 | 11/11/2026 4:00:04 PM EST |
| 98.00 | 5.50 | 7.40 | 6.45 | % | 0.07 | 0 | 0 | 0.59 | -0.46 | 0.03 | -0.10 | 11/11/2026 4:00:04 PM EST | |||
| 99.00 | 4.95 | 8.60 | 6.78 | % | 0.07 | 0 | 0 | 0.57 | -0.49 | 0.03 | -0.10 | 11/11/2026 4:00:04 PM EST | |||
| 100.00 | 5.60 | 8.50 | 7.05 | % | 0.07 | 0 | 0 | 0.55 | -0.51 | 0.03 | -0.10 | 11/11/2026 4:00:04 PM EST | |||
| 101.00 | 6.05 | 9.05 | 7.55 | % | 0.07 | 0 | 0 | 0.54 | -0.54 | 0.03 | -0.10 | 11/11/2026 4:00:04 PM EST | |||
| 102.00 | 6.80 | 9.65 | 8.23 | % | 0.08 | 0 | 0 | 0.54 | -0.56 | 0.03 | -0.10 | 11/11/2026 4:00:04 PM EST | |||
| 103.00 | 7.50 | 10.90 | 9.20 | % | 0.09 | 0 | 0 | 0.57 | -0.59 | 0.03 | -0.10 | 11/11/2026 4:00:04 PM EST | |||
| 104.00 | 8.50 | 10.90 | 9.70 | % | 0.09 | 0 | 0 | 0.56 | -0.61 | 0.02 | -0.10 | 11/11/2026 4:00:04 PM EST | |||
| 105.00 | 9.40 | 11.55 | 10.48 | % | 0.10 | 0 | 0 | 0.57 | -0.63 | 0.02 | -0.10 | 11/11/2026 4:00:04 PM EST | |||
| 106.00 | 9.65 | 12.90 | 11.28 | % | 0.11 | 0 | 0 | 0.57 | -0.66 | 0.02 | -0.09 | 11/11/2026 4:00:04 PM EST | |||
| 107.00 | 9.90 | 13.60 | 11.75 | % | 0.11 | 0 | 0 | 0.54 | -0.68 | 0.02 | -0.09 | 11/11/2026 4:00:04 PM EST | |||
| 108.00 | 10.90 | 14.35 | 12.63 | % | 0.12 | 0 | 0 | 0.56 | -0.70 | 0.02 | -0.09 | 11/11/2026 4:00:04 PM EST | |||
| 109.00 | 11.65 | 14.50 | 13.08 | % | 0.12 | 0 | 0 | 0.52 | -0.72 | 0.02 | -0.09 | 11/11/2026 4:00:04 PM EST | |||
| 110.00 | 12.35 | 15.85 | 14.10 | % | 0.13 | 0 | 0 | 0.53 | -0.73 | 0.02 | -0.09 | 11/11/2026 4:00:04 PM EST | |||
| 111.00 | 12.90 | 16.65 | 14.78 | % | 0.13 | 0 | 0 | 0.74 | -0.75 | 0.02 | -0.08 | 11/11/2026 4:00:04 PM EST | |||
| 112.00 | 13.65 | 17.45 | 15.55 | % | 0.14 | 0 | 0 | 0.74 | -0.77 | 0.02 | -0.08 | 11/11/2026 4:00:04 PM EST | |||
| 113.00 | 14.60 | 18.30 | 16.45 | % | 0.15 | 0 | 0 | 0.74 | -0.78 | 0.02 | -0.08 | 11/11/2026 4:00:04 PM EST | |||
| 114.00 | 16.45 | 19.10 | 17.78 | % | 0.16 | 0 | 0 | 0.59 | -0.80 | 0.02 | -0.07 | 11/11/2026 4:00:04 PM EST | |||
| 115.00 | 16.20 | 20.00 | 18.10 | % | 0.16 | 0 | 0 | 0.76 | -0.81 | 0.02 | -0.07 | 11/11/2026 4:00:04 PM EST | |||
| 120.00 | 20.95 | 24.50 | 22.73 | % | 0.19 | 0 | 0 | 0.81 | -0.87 | 0.01 | -0.06 | 11/11/2026 4:00:04 PM EST | |||
| 125.00 | 25.65 | 29.20 | 27.43 | % | 0.22 | 0 | 0 | 0.86 | -0.91 | 0.01 | -0.04 | 11/11/2026 4:00:04 PM EST | |||
| 130.00 | 30.45 | 34.05 | 32.25 | % | 0.25 | 0 | 0 | 0.93 | -0.95 | 0.01 | -0.03 | 11/11/2026 4:00:04 PM EST | |||
| 135.00 | 35.45 | 38.95 | 37.20 | % | 0.28 | 0 | 0 | 1.00 | -0.97 | 0.00 | -0.02 | 11/11/2026 4:00:04 PM EST |