Options Chain for ZOOM COMMUNICATIONS INC CL A (ZM) - $98.06 as of 10/27/2026 5:38:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 65.90 | 69.70 | 67.80 | 66.39 | 0.00 | 0.00% | 2.26 | 0 | 7 | 2.43 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 10/27/2026 4:00:01 PM EST |
| 32.50 | 63.35 | 67.25 | 65.30 | % | 2.01 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:01 PM EST | |||
| 35.00 | 60.95 | 64.80 | 62.88 | % | 1.80 | 0 | 13 | 2.14 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:01 PM EST | |||
| 37.50 | 58.45 | 62.30 | 60.38 | % | 1.61 | 0 | 7 | 2.01 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:01 PM EST | |||
| 40.00 | 55.90 | 59.80 | 57.85 | 46.58 | 0.00 | 0.00% | 1.45 | 0 | 26 | 1.89 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 10/27/2026 4:00:01 PM EST |
| 42.50 | 53.40 | 57.15 | 55.28 | % | 1.30 | 0 | 8 | 1.74 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:01 PM EST | |||
| 45.00 | 50.95 | 54.70 | 52.83 | 42.35 | 0.00 | 0.00% | 1.17 | 0 | 13 | 1.64 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 10/27/2026 4:00:01 PM EST |
| 47.50 | 48.45 | 52.40 | 50.43 | 62.40 | 0.00 | 0.00% | 1.06 | 0 | 6 | 1.59 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 10/27/2026 4:00:01 PM EST |
| 50.00 | 46.05 | 49.90 | 47.98 | 45.25 | 0.00 | 0.00% | 0.96 | 0 | 58 | 1.49 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/27/2026 4:00:01 PM EST |
| 55.00 | 41.10 | 44.85 | 42.98 | 51.95 | 0.00 | 0.00% | 0.78 | 0 | 35 | 1.30 | 1.00 | 0.00 | -0.01 | 8/14/2026 | 10/27/2026 4:00:01 PM EST |
| 57.50 | 38.50 | 42.50 | 40.50 | 45.00 | 0.00 | 0.00% | 0.70 | 0 | 103 | 1.25 | 1.00 | 0.00 | -0.01 | 8/4/2026 | 10/27/2026 4:00:01 PM EST |
| 60.00 | 36.15 | 40.05 | 38.10 | 39.55 | 0.00 | 0.00% | 0.64 | 0 | 38 | 1.15 | 1.00 | 0.00 | -0.01 | 8/28/2026 | 10/27/2026 4:00:01 PM EST |
| 62.50 | 33.65 | 37.55 | 35.60 | 34.80 | 0.00 | 0.00% | 0.57 | 0 | 13 | 1.10 | 0.99 | 0.00 | -0.01 | 10/19/2026 | 10/27/2026 4:00:01 PM EST |
| 65.00 | 31.20 | 35.10 | 33.15 | 26.60 | 0.00 | 0.00% | 0.51 | 0 | 612 | 1.03 | 0.99 | 0.00 | -0.01 | 9/24/2026 | 10/27/2026 4:00:01 PM EST |
| 67.50 | 28.85 | 32.40 | 30.63 | 24.31 | 0.00 | 0.00% | 0.45 | 0 | 42 | 0.93 | 0.98 | 0.00 | -0.02 | 9/24/2026 | 10/27/2026 4:00:01 PM EST |
| 70.00 | 26.45 | 30.35 | 28.40 | 30.53 | 0.00 | 0.00% | 0.41 | 0 | 333 | 0.90 | 0.97 | 0.00 | -0.02 | 10/12/2026 | 10/27/2026 4:00:01 PM EST |
| 72.50 | 24.05 | 27.95 | 26.00 | 18.95 | 0.00 | 0.00% | 0.36 | 0 | 50 | 0.86 | 0.95 | 0.01 | -0.03 | 9/21/2026 | 10/27/2026 4:00:01 PM EST |
| 75.00 | 22.20 | 25.70 | 23.95 | 23.45 | +0.20 | +0.86% | 0.32 | 4 | 280 | 0.80 | 0.93 | 0.01 | -0.04 | 10/27/2026 | 10/27/2026 4:00:01 PM EST |
| 77.50 | 19.90 | 23.40 | 21.65 | 20.43 | 0.00 | 0.00% | 0.28 | 0 | 373 | 0.76 | 0.91 | 0.01 | -0.04 | 10/23/2026 | 10/27/2026 4:00:01 PM EST |
| 80.00 | 17.55 | 20.35 | 18.95 | 19.36 | +1.16 | +6.38% | 0.24 | 1 | 1,378 | 0.63 | 0.88 | 0.01 | -0.05 | 10/27/2026 | 10/27/2026 4:00:01 PM EST |
| 82.50 | 15.25 | 19.20 | 17.23 | 17.50 | 0.00 | 0.00% | 0.21 | 0 | 186 | 0.70 | 0.84 | 0.01 | -0.05 | 10/20/2026 | 10/27/2026 4:00:01 PM EST |
| 85.00 | 15.00 | 16.30 | 15.65 | 15.76 | -0.34 | -2.12% | 0.18 | 1 | 427 | 0.53 | 0.80 | 0.01 | -0.06 | 10/27/2026 | 10/27/2026 4:00:01 PM EST |
| 87.50 | 11.55 | 14.55 | 13.05 | 15.30 | 0.00 | 0.00% | 0.15 | 0 | 244 | 0.45 | 0.76 | 0.02 | -0.06 | 10/21/2026 | 10/27/2026 4:00:01 PM EST |
| 90.00 | 9.75 | 13.05 | 11.40 | 10.80 | 0.00 | 0.00% | 0.13 | 0 | 562 | 0.46 | 0.71 | 0.02 | -0.07 | 10/23/2026 | 10/27/2026 4:00:01 PM EST |
| 92.50 | 9.20 | 11.40 | 10.30 | 12.15 | 0.00 | 0.00% | 0.11 | 0 | 189 | 0.50 | 0.66 | 0.02 | -0.07 | 10/21/2026 | 10/27/2026 4:00:01 PM EST |
| 95.00 | 8.10 | 9.15 | 8.63 | 9.15 | +0.42 | +4.82% | 0.09 | 2 | 810 | 0.48 | 0.61 | 0.02 | -0.07 | 10/27/2026 | 10/27/2026 4:00:01 PM EST |
| 97.50 | 6.80 | 7.90 | 7.35 | 7.47 | +0.37 | +5.22% | 0.08 | 35 | 256 | 0.48 | 0.55 | 0.02 | -0.07 | 10/27/2026 | 10/27/2026 4:00:01 PM EST |
| 100.00 | 5.55 | 6.90 | 6.23 | 6.45 | +0.50 | +8.41% | 0.06 | 383 | 7,050 | 0.48 | 0.49 | 0.02 | -0.07 | 10/27/2026 | 10/27/2026 4:00:01 PM EST |
| 105.00 | 4.10 | 4.70 | 4.40 | 4.50 | +0.04 | +0.90% | 0.04 | 48 | 1,272 | 0.48 | 0.39 | 0.02 | -0.07 | 10/27/2026 | 10/27/2026 4:00:01 PM EST |
| 110.00 | 2.79 | 3.25 | 3.02 | 3.05 | -0.23 | -7.02% | 0.03 | 48 | 2,752 | 0.48 | 0.29 | 0.02 | -0.06 | 10/27/2026 | 10/27/2026 4:00:01 PM EST |
| 115.00 | 1.81 | 2.24 | 2.03 | 2.08 | +0.23 | +12.44% | 0.02 | 285 | 1,725 | 0.48 | 0.22 | 0.02 | -0.05 | 10/27/2026 | 10/27/2026 4:00:01 PM EST |
| 120.00 | 1.15 | 1.51 | 1.33 | 1.50 | +0.03 | +2.05% | 0.01 | 118 | 3,072 | 0.48 | 0.16 | 0.01 | -0.04 | 10/27/2026 | 10/27/2026 4:00:01 PM EST |
| 125.00 | 0.82 | 1.21 | 1.02 | 0.94 | -0.07 | -6.94% | 0.01 | 10 | 604 | 0.51 | 0.12 | 0.01 | -0.04 | 10/27/2026 | 10/27/2026 4:00:01 PM EST |
| 130.00 | 0.49 | 0.98 | 0.74 | 1.04 | 0.00 | 0.00% | 0.01 | 0 | 879 | 0.52 | 0.08 | 0.01 | -0.03 | 10/21/2026 | 10/27/2026 4:00:01 PM EST |
| 135.00 | 0.15 | 0.87 | 0.51 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 431 | 0.51 | 0.06 | 0.01 | -0.02 | 10/22/2026 | 10/27/2026 4:00:01 PM EST |
| 140.00 | 0.20 | 0.73 | 0.47 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 1,070 | 0.55 | 0.04 | 0.00 | -0.02 | 10/26/2026 | 10/27/2026 4:00:01 PM EST |
| 145.00 | 0.00 | 0.82 | 0.41 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.68 | 0.03 | 0.00 | -0.01 | 10/23/2026 | 10/27/2026 4:00:01 PM EST |
| 150.00 | 0.00 | 0.65 | 0.33 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 312 | 0.69 | 0.02 | 0.00 | -0.01 | 10/21/2026 | 10/27/2026 4:00:01 PM EST |
| 155.00 | 0.00 | 0.70 | 0.35 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 268 | 0.74 | 0.01 | 0.00 | -0.01 | 10/23/2026 | 10/27/2026 4:00:01 PM EST |
| 160.00 | 0.00 | 0.67 | 0.34 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.77 | 0.01 | 0.00 | 0.00 | 10/23/2026 | 10/27/2026 4:00:01 PM EST |
| 165.00 | 0.00 | 0.65 | 0.33 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.80 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/27/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.63 | 0.82 | % | 0.03 | 0 | 5 | 2.26 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:01 PM EST | |||
| 32.50 | 0.00 | 1.63 | 0.82 | % | 0.03 | 0 | 5 | 2.12 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:01 PM EST | |||
| 35.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 10 | 2.14 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:01 PM EST | |||
| 37.50 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 10 | 2.01 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/27/2026 4:00:01 PM EST |
| 40.00 | 0.00 | 1.63 | 0.82 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 35 | 1.76 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 10/27/2026 4:00:01 PM EST |
| 42.50 | 0.00 | 2.03 | 1.02 | % | 0.02 | 0 | 14 | 1.76 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:01 PM EST | |||
| 45.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 276 | 0.80 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/27/2026 4:00:01 PM EST |
| 47.50 | 0.00 | 0.95 | 0.48 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 41 | 1.28 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 10/27/2026 4:00:01 PM EST |
| 50.00 | 0.00 | 0.35 | 0.18 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 600 | 0.98 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/27/2026 4:00:01 PM EST |
| 55.00 | 0.00 | 0.39 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,961 | 0.88 | 0.00 | 0.00 | -0.01 | 10/13/2026 | 10/27/2026 4:00:01 PM EST |
| 57.50 | 0.00 | 0.97 | 0.49 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 713 | 1.00 | 0.00 | 0.00 | -0.01 | 9/16/2026 | 10/27/2026 4:00:01 PM EST |
| 60.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 653 | 0.60 | 0.00 | 0.00 | -0.01 | 10/23/2026 | 10/27/2026 4:00:01 PM EST |
| 62.50 | 0.00 | 0.61 | 0.31 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 443 | 0.78 | -0.01 | 0.00 | -0.01 | 9/30/2026 | 10/27/2026 4:00:01 PM EST |
| 65.00 | 0.00 | 0.53 | 0.27 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1,151 | 0.70 | -0.01 | 0.00 | -0.01 | 10/26/2026 | 10/27/2026 4:00:01 PM EST |
| 67.50 | 0.00 | 0.80 | 0.40 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 156 | 0.71 | -0.02 | 0.00 | -0.02 | 10/8/2026 | 10/27/2026 4:00:01 PM EST |
| 70.00 | 0.05 | 0.69 | 0.37 | 0.30 | 0.00 | 0.00% | 0.01 | 2 | 2,351 | 0.52 | -0.03 | 0.00 | -0.02 | 10/27/2026 | 10/27/2026 4:00:01 PM EST |
| 72.50 | 0.00 | 1.02 | 0.51 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 285 | 0.64 | -0.05 | 0.01 | -0.03 | 10/23/2026 | 10/27/2026 4:00:01 PM EST |
| 75.00 | 0.26 | 0.96 | 0.61 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 1,140 | 0.50 | -0.07 | 0.01 | -0.04 | 10/26/2026 | 10/27/2026 4:00:01 PM EST |
| 77.50 | 0.24 | 0.86 | 0.55 | 0.96 | 0.00 | 0.00% | 0.01 | 0 | 686 | 0.44 | -0.09 | 0.01 | -0.04 | 10/19/2026 | 10/27/2026 4:00:01 PM EST |
| 80.00 | 0.97 | 1.25 | 1.11 | 1.18 | -0.08 | -6.35% | 0.01 | 1 | 1,180 | 0.49 | -0.12 | 0.01 | -0.05 | 10/27/2026 | 10/27/2026 4:00:01 PM EST |
| 82.50 | 1.14 | 2.27 | 1.71 | 1.68 | 0.00 | 0.00% | 0.02 | 0 | 222 | 0.51 | -0.16 | 0.01 | -0.05 | 10/26/2026 | 10/27/2026 4:00:01 PM EST |
| 85.00 | 1.46 | 2.71 | 2.09 | 2.10 | -0.01 | -0.48% | 0.02 | 1 | 594 | 0.49 | -0.20 | 0.01 | -0.06 | 10/27/2026 | 10/27/2026 4:00:01 PM EST |
| 87.50 | 2.43 | 3.55 | 2.99 | 3.03 | 0.00 | 0.00% | 0.03 | 0 | 265 | 0.51 | -0.24 | 0.02 | -0.06 | 10/23/2026 | 10/27/2026 4:00:01 PM EST |
| 90.00 | 2.69 | 4.40 | 3.55 | 3.51 | 0.00 | 0.00% | 0.04 | 0 | 1,741 | 0.48 | -0.29 | 0.02 | -0.07 | 10/26/2026 | 10/27/2026 4:00:01 PM EST |
| 92.50 | 3.60 | 5.35 | 4.48 | 4.90 | 0.00 | 0.00% | 0.05 | 0 | 196 | 0.48 | -0.34 | 0.02 | -0.07 | 10/22/2026 | 10/27/2026 4:00:01 PM EST |
| 95.00 | 4.90 | 6.30 | 5.60 | 5.50 | -0.35 | -5.99% | 0.06 | 34 | 268 | 0.49 | -0.39 | 0.02 | -0.07 | 10/27/2026 | 10/27/2026 4:00:01 PM EST |
| 97.50 | 5.75 | 7.90 | 6.83 | 7.05 | 0.00 | 0.00% | 0.07 | 0 | 285 | 0.48 | -0.45 | 0.02 | -0.07 | 10/26/2026 | 10/27/2026 4:00:01 PM EST |
| 100.00 | 6.45 | 9.85 | 8.15 | 7.97 | +0.62 | +8.44% | 0.08 | 1 | 512 | 0.48 | -0.51 | 0.02 | -0.07 | 10/27/2026 | 10/27/2026 4:00:01 PM EST |
| 105.00 | 9.80 | 12.70 | 11.25 | 11.00 | 0.00 | 0.00% | 0.11 | 0 | 124 | 0.47 | -0.61 | 0.02 | -0.07 | 10/26/2026 | 10/27/2026 4:00:01 PM EST |
| 110.00 | 13.20 | 16.65 | 14.93 | 13.45 | 0.00 | 0.00% | 0.14 | 0 | 38 | 0.46 | -0.71 | 0.02 | -0.06 | 10/21/2026 | 10/27/2026 4:00:01 PM EST |
| 115.00 | 17.25 | 20.35 | 18.80 | 22.30 | 0.00 | 0.00% | 0.16 | 0 | 16 | 0.60 | -0.78 | 0.02 | -0.05 | 10/8/2026 | 10/27/2026 4:00:01 PM EST |
| 120.00 | 21.35 | 25.15 | 23.25 | 31.91 | 0.00 | 0.00% | 0.19 | 0 | 104 | 0.66 | -0.84 | 0.01 | -0.04 | 7/21/2026 | 10/27/2026 4:00:01 PM EST |
| 125.00 | 25.80 | 29.75 | 27.78 | 35.20 | 0.00 | 0.00% | 0.22 | 0 | 30 | 0.69 | -0.88 | 0.01 | -0.04 | 9/25/2026 | 10/27/2026 4:00:01 PM EST |
| 130.00 | 31.00 | 34.50 | 32.75 | 30.65 | 0.00 | 0.00% | 0.25 | 0 | 3 | 0.73 | -0.92 | 0.01 | -0.03 | 6/1/2026 | 10/27/2026 4:00:01 PM EST |
| 135.00 | 35.45 | 39.45 | 37.45 | % | 0.28 | 0 | 0 | 0.79 | -0.94 | 0.01 | -0.02 | 10/27/2026 4:00:01 PM EST | |||
| 140.00 | 40.45 | 44.50 | 42.48 | 35.78 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.85 | -0.96 | 0.00 | -0.02 | 8/13/2026 | 10/27/2026 4:00:01 PM EST |
| 145.00 | 45.45 | 49.40 | 47.43 | 40.18 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.90 | -0.97 | 0.00 | -0.01 | 8/13/2026 | 10/27/2026 4:00:01 PM EST |
| 150.00 | 50.45 | 54.30 | 52.38 | 44.44 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.94 | -0.98 | 0.00 | -0.01 | 6/1/2026 | 10/27/2026 4:00:01 PM EST |
| 155.00 | 55.45 | 59.30 | 57.38 | 64.50 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.98 | -0.99 | 0.00 | -0.01 | 7/17/2026 | 10/27/2026 4:00:01 PM EST |
| 160.00 | 60.45 | 64.35 | 62.40 | 68.10 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.04 | -0.99 | 0.00 | 0.00 | 6/16/2026 | 10/27/2026 4:00:01 PM EST |
| 165.00 | 65.45 | 69.30 | 67.38 | % | 0.41 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:01 PM EST |