Options Chain for ZOOM COMMUNICATIONS INC CL A (ZM) - $92.22 as of 9/17/2026 7:00:04 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 | 61.05 | 64.65 | 62.85 | 66.39 | 0.00 | 0.00% | 2.10 | 0 | 7 | 1.79 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 9/17/2026 4:00:03 PM EST |
| 32.50 | 58.15 | 62.10 | 60.13 | % | 1.85 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST | |||
| 35.00 | 55.65 | 59.70 | 57.68 | % | 1.65 | 0 | 13 | 1.58 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST | |||
| 37.50 | 53.20 | 57.25 | 55.23 | % | 1.47 | 0 | 7 | 1.48 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST | |||
| 40.00 | 50.75 | 54.80 | 52.78 | 46.58 | 0.00 | 0.00% | 1.32 | 0 | 26 | 1.39 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 9/17/2026 4:00:03 PM EST |
| 42.50 | 48.25 | 52.25 | 50.25 | % | 1.18 | 0 | 8 | 1.31 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST | |||
| 45.00 | 45.80 | 49.80 | 47.80 | 42.35 | 0.00 | 0.00% | 1.06 | 0 | 13 | 1.23 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 9/17/2026 4:00:03 PM EST |
| 47.50 | 43.80 | 47.30 | 45.55 | 62.40 | 0.00 | 0.00% | 0.96 | 0 | 6 | 1.15 | 1.00 | 0.00 | -0.01 | 5/22/2026 | 9/17/2026 4:00:03 PM EST |
| 50.00 | 40.90 | 44.85 | 42.88 | 46.55 | 0.00 | 0.00% | 0.86 | 0 | 60 | 1.06 | 1.00 | 0.00 | -0.01 | 9/14/2026 | 9/17/2026 4:00:03 PM EST |
| 55.00 | 36.45 | 40.00 | 38.23 | 51.95 | 0.00 | 0.00% | 0.70 | 0 | 35 | 0.97 | 0.99 | 0.00 | -0.01 | 8/14/2026 | 9/17/2026 4:00:03 PM EST |
| 57.50 | 34.00 | 37.65 | 35.83 | 45.00 | 0.00 | 0.00% | 0.62 | 0 | 103 | 0.90 | 0.99 | 0.00 | -0.01 | 8/4/2026 | 9/17/2026 4:00:03 PM EST |
| 60.00 | 32.05 | 34.85 | 33.45 | 39.55 | 0.00 | 0.00% | 0.56 | 0 | 38 | 0.78 | 0.98 | 0.00 | -0.02 | 8/28/2026 | 9/17/2026 4:00:03 PM EST |
| 62.50 | 29.65 | 32.80 | 31.23 | 44.80 | 0.00 | 0.00% | 0.50 | 0 | 13 | 0.78 | 0.96 | 0.00 | -0.02 | 8/10/2026 | 9/17/2026 4:00:03 PM EST |
| 65.00 | 27.30 | 30.50 | 28.90 | 42.35 | 0.00 | 0.00% | 0.44 | 0 | 612 | 0.74 | 0.95 | 0.00 | -0.02 | 8/14/2026 | 9/17/2026 4:00:03 PM EST |
| 67.50 | 25.00 | 28.15 | 26.58 | 27.35 | 0.00 | 0.00% | 0.39 | 0 | 42 | 0.70 | 0.93 | 0.01 | -0.02 | 7/30/2026 | 9/17/2026 4:00:03 PM EST |
| 70.00 | 22.80 | 25.70 | 24.25 | 27.85 | 0.00 | 0.00% | 0.35 | 0 | 333 | 0.64 | 0.91 | 0.01 | -0.03 | 9/14/2026 | 9/17/2026 4:00:03 PM EST |
| 72.50 | 20.60 | 23.75 | 22.18 | 23.90 | 0.00 | 0.00% | 0.31 | 0 | 50 | 0.64 | 0.89 | 0.01 | -0.03 | 9/15/2026 | 9/17/2026 4:00:03 PM EST |
| 75.00 | 18.50 | 21.65 | 20.08 | 20.15 | 0.00 | 0.00% | 0.27 | 0 | 331 | 0.46 | 0.86 | 0.01 | -0.03 | 9/16/2026 | 9/17/2026 4:00:03 PM EST |
| 77.50 | 16.50 | 19.75 | 18.13 | 24.75 | 0.00 | 0.00% | 0.23 | 0 | 360 | 0.46 | 0.83 | 0.01 | -0.04 | 9/4/2026 | 9/17/2026 4:00:03 PM EST |
| 80.00 | 15.30 | 16.00 | 15.65 | 15.85 | +0.10 | +0.64% | 0.20 | 2 | 1,373 | 0.43 | 0.79 | 0.01 | -0.04 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 82.50 | 12.95 | 14.95 | 13.95 | 17.60 | 0.00 | 0.00% | 0.17 | 0 | 136 | 0.43 | 0.75 | 0.02 | -0.04 | 8/26/2026 | 9/17/2026 4:00:03 PM EST |
| 85.00 | 11.30 | 13.30 | 12.30 | 16.06 | 0.00 | 0.00% | 0.14 | 0 | 409 | 0.43 | 0.70 | 0.02 | -0.05 | 9/10/2026 | 9/17/2026 4:00:03 PM EST |
| 87.50 | 10.55 | 11.70 | 11.13 | 15.00 | 0.00 | 0.00% | 0.13 | 0 | 185 | 0.45 | 0.66 | 0.02 | -0.05 | 9/9/2026 | 9/17/2026 4:00:03 PM EST |
| 90.00 | 9.20 | 10.25 | 9.73 | 9.75 | -1.05 | -9.73% | 0.11 | 1 | 502 | 0.44 | 0.61 | 0.02 | -0.05 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 92.50 | 7.70 | 8.95 | 8.33 | 8.48 | -0.48 | -5.36% | 0.09 | 5 | 181 | 0.43 | 0.56 | 0.02 | -0.05 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 95.00 | 6.60 | 7.85 | 7.23 | 8.30 | 0.00 | 0.00% | 0.08 | 0 | 530 | 0.43 | 0.51 | 0.02 | -0.05 | 9/16/2026 | 9/17/2026 4:00:03 PM EST |
| 97.50 | 5.50 | 6.85 | 6.18 | 6.62 | +0.02 | +0.31% | 0.06 | 6 | 159 | 0.43 | 0.46 | 0.02 | -0.05 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 100.00 | 5.00 | 5.90 | 5.45 | 5.35 | -0.30 | -5.31% | 0.05 | 50 | 6,581 | 0.44 | 0.41 | 0.02 | -0.05 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 105.00 | 3.35 | 4.10 | 3.73 | 3.95 | -0.43 | -9.82% | 0.04 | 64 | 642 | 0.42 | 0.32 | 0.02 | -0.04 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 110.00 | 2.24 | 3.15 | 2.70 | 2.83 | -0.17 | -5.67% | 0.02 | 1,814 | 769 | 0.43 | 0.25 | 0.02 | -0.04 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 115.00 | 1.71 | 2.24 | 1.98 | 2.08 | -0.37 | -15.11% | 0.02 | 51 | 1,664 | 0.44 | 0.19 | 0.01 | -0.03 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 120.00 | 1.40 | 2.03 | 1.72 | 1.61 | +0.03 | +1.90% | 0.01 | 7 | 2,967 | 0.47 | 0.15 | 0.01 | -0.03 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 125.00 | 0.61 | 1.37 | 0.99 | 1.20 | -0.29 | -19.47% | 0.01 | 11 | 364 | 0.44 | 0.11 | 0.01 | -0.02 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 130.00 | 0.37 | 0.96 | 0.67 | 0.92 | -0.12 | -11.54% | 0.01 | 7 | 764 | 0.43 | 0.08 | 0.01 | -0.02 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 135.00 | 0.19 | 0.94 | 0.57 | 1.09 | 0.00 | 0.00% | 0.00 | 0 | 292 | 0.45 | 0.06 | 0.01 | -0.01 | 9/11/2026 | 9/17/2026 4:00:03 PM EST |
| 140.00 | 0.36 | 0.92 | 0.64 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 1,070 | 0.50 | 0.04 | 0.00 | -0.01 | 9/11/2026 | 9/17/2026 4:00:03 PM EST |
| 145.00 | 0.00 | 1.24 | 0.62 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.62 | 0.03 | 0.00 | -0.01 | 9/11/2026 | 9/17/2026 4:00:03 PM EST |
| 150.00 | 0.00 | 0.57 | 0.29 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 337 | 0.55 | 0.02 | 0.00 | -0.01 | 9/11/2026 | 9/17/2026 4:00:03 PM EST |
| 155.00 | 0.10 | 2.34 | 1.22 | 0.23 | -0.10 | -30.31% | 0.01 | 1 | 215 | 0.63 | 0.01 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 160.00 | 0.00 | 0.68 | 0.34 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.63 | 0.01 | 0.00 | 0.00 | 9/15/2026 | 9/17/2026 4:00:03 PM EST |
| 165.00 | 0.00 | 0.61 | 0.31 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.65 | 0.01 | 0.00 | 0.00 | 9/15/2026 | 9/17/2026 4:00:03 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 | 2.13 | 1.07 | % | 0.04 | 0 | 5 | 1.78 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST | |||
| 32.50 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 5 | 1.66 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST | |||
| 35.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 10 | 1.56 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST | |||
| 37.50 | 0.00 | 2.13 | 1.07 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 10 | 1.46 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 9/17/2026 4:00:03 PM EST |
| 40.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 35 | 1.37 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/17/2026 4:00:03 PM EST |
| 42.50 | 0.00 | 2.14 | 1.07 | % | 0.03 | 0 | 14 | 1.29 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST | |||
| 45.00 | 0.00 | 2.14 | 1.07 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 276 | 1.21 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/17/2026 4:00:03 PM EST |
| 47.50 | 0.00 | 2.16 | 1.08 | 0.49 | 0.00 | 0.00% | 0.02 | 0 | 41 | 1.14 | 0.00 | 0.00 | -0.01 | 6/3/2026 | 9/17/2026 4:00:03 PM EST |
| 50.00 | 0.04 | 0.33 | 0.19 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 602 | 0.54 | 0.00 | 0.00 | -0.01 | 9/15/2026 | 9/17/2026 4:00:03 PM EST |
| 55.00 | 0.00 | 0.91 | 0.46 | 0.14 | +0.01 | +7.70% | 0.01 | 2 | 1,965 | 0.74 | -0.01 | 0.00 | -0.01 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 57.50 | 0.00 | 2.29 | 1.15 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 713 | 0.89 | -0.01 | 0.00 | -0.01 | 9/16/2026 | 9/17/2026 4:00:03 PM EST |
| 60.00 | 0.05 | 0.94 | 0.50 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 651 | 0.51 | -0.02 | 0.00 | -0.02 | 9/16/2026 | 9/17/2026 4:00:03 PM EST |
| 62.50 | 0.20 | 0.42 | 0.31 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 461 | 0.46 | -0.04 | 0.00 | -0.02 | 9/16/2026 | 9/17/2026 4:00:03 PM EST |
| 65.00 | 0.30 | 1.01 | 0.66 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 1,155 | 0.49 | -0.05 | 0.00 | -0.02 | 9/16/2026 | 9/17/2026 4:00:03 PM EST |
| 67.50 | 0.51 | 1.04 | 0.78 | 0.70 | +0.15 | +27.28% | 0.01 | 2 | 153 | 0.48 | -0.07 | 0.01 | -0.02 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 70.00 | 0.74 | 1.07 | 0.91 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 2,422 | 0.45 | -0.09 | 0.01 | -0.03 | 9/16/2026 | 9/17/2026 4:00:03 PM EST |
| 72.50 | 0.63 | 1.63 | 1.13 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 278 | 0.43 | -0.11 | 0.01 | -0.03 | 9/15/2026 | 9/17/2026 4:00:03 PM EST |
| 75.00 | 1.33 | 2.05 | 1.69 | 1.73 | 0.00 | 0.00% | 0.02 | 0 | 1,113 | 0.45 | -0.14 | 0.01 | -0.03 | 9/16/2026 | 9/17/2026 4:00:03 PM EST |
| 77.50 | 1.45 | 2.58 | 2.02 | 2.00 | -0.01 | -0.50% | 0.03 | 8 | 247 | 0.43 | -0.17 | 0.01 | -0.04 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 80.00 | 2.43 | 2.88 | 2.66 | 2.87 | 0.00 | 0.00% | 0.03 | 0 | 749 | 0.43 | -0.21 | 0.01 | -0.04 | 9/16/2026 | 9/17/2026 4:00:03 PM EST |
| 82.50 | 3.10 | 4.00 | 3.55 | 3.60 | 0.00 | 0.00% | 0.04 | 0 | 100 | 0.44 | -0.25 | 0.02 | -0.04 | 9/16/2026 | 9/17/2026 4:00:03 PM EST |
| 85.00 | 3.90 | 4.40 | 4.15 | 4.05 | -0.20 | -4.71% | 0.05 | 6 | 249 | 0.43 | -0.30 | 0.02 | -0.05 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 87.50 | 4.85 | 5.90 | 5.38 | 5.15 | -0.10 | -1.91% | 0.06 | 2 | 189 | 0.44 | -0.34 | 0.02 | -0.05 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 90.00 | 5.95 | 7.05 | 6.50 | 6.11 | -0.59 | -8.81% | 0.07 | 5 | 1,281 | 0.44 | -0.39 | 0.02 | -0.05 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 92.50 | 6.80 | 8.35 | 7.58 | 7.20 | +0.35 | +5.11% | 0.08 | 1 | 85 | 0.43 | -0.44 | 0.02 | -0.05 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 95.00 | 8.15 | 9.80 | 8.98 | 8.90 | -0.25 | -2.74% | 0.09 | 8 | 156 | 0.43 | -0.49 | 0.02 | -0.05 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 97.50 | 9.65 | 11.20 | 10.43 | 11.30 | +2.10 | +22.83% | 0.11 | 1 | 110 | 0.42 | -0.54 | 0.02 | -0.05 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 100.00 | 11.60 | 12.95 | 12.28 | 10.50 | 0.00 | 0.00% | 0.12 | 0 | 514 | 0.43 | -0.59 | 0.02 | -0.05 | 9/11/2026 | 9/17/2026 4:00:03 PM EST |
| 105.00 | 15.25 | 16.75 | 16.00 | 13.95 | 0.00 | 0.00% | 0.15 | 0 | 37 | 0.44 | -0.68 | 0.02 | -0.04 | 9/11/2026 | 9/17/2026 4:00:03 PM EST |
| 110.00 | 19.20 | 20.90 | 20.05 | 19.48 | 0.00 | 0.00% | 0.18 | 0 | 41 | 0.45 | -0.75 | 0.02 | -0.04 | 9/16/2026 | 9/17/2026 4:00:03 PM EST |
| 115.00 | 22.65 | 25.25 | 23.95 | 22.90 | 0.00 | 0.00% | 0.21 | 0 | 16 | 0.53 | -0.81 | 0.01 | -0.03 | 8/26/2026 | 9/17/2026 4:00:03 PM EST |
| 120.00 | 27.05 | 29.65 | 28.35 | 31.91 | 0.00 | 0.00% | 0.24 | 0 | 104 | 0.54 | -0.85 | 0.01 | -0.03 | 7/21/2026 | 9/17/2026 4:00:03 PM EST |
| 125.00 | 31.70 | 35.00 | 33.35 | 29.36 | 0.00 | 0.00% | 0.27 | 0 | 30 | 0.62 | -0.89 | 0.01 | -0.02 | 8/31/2026 | 9/17/2026 4:00:03 PM EST |
| 130.00 | 36.50 | 39.85 | 38.18 | 30.65 | 0.00 | 0.00% | 0.29 | 0 | 4 | 0.66 | -0.92 | 0.01 | -0.02 | 6/1/2026 | 9/17/2026 4:00:03 PM EST |
| 135.00 | 41.45 | 44.75 | 43.10 | % | 0.32 | 0 | 0 | 0.70 | -0.94 | 0.01 | -0.01 | 9/17/2026 4:00:03 PM EST | |||
| 140.00 | 45.75 | 49.80 | 47.78 | 35.78 | 0.00 | 0.00% | 0.34 | 0 | 13 | 0.74 | -0.96 | 0.00 | -0.01 | 8/13/2026 | 9/17/2026 4:00:03 PM EST |
| 145.00 | 50.85 | 54.80 | 52.83 | 40.18 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.78 | -0.97 | 0.00 | -0.01 | 8/13/2026 | 9/17/2026 4:00:03 PM EST |
| 150.00 | 55.85 | 59.80 | 57.83 | 44.44 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.82 | -0.98 | 0.00 | -0.01 | 6/1/2026 | 9/17/2026 4:00:03 PM EST |
| 155.00 | 61.45 | 64.75 | 63.10 | 64.50 | 0.00 | 0.00% | 0.41 | 0 | 0 | 0.86 | -0.99 | 0.00 | 0.00 | 7/17/2026 | 9/17/2026 4:00:03 PM EST |
| 160.00 | 65.85 | 69.75 | 67.80 | 68.10 | 0.00 | 0.00% | 0.42 | 0 | 0 | 0.89 | -0.99 | 0.00 | 0.00 | 6/16/2026 | 9/17/2026 4:00:03 PM EST |
| 165.00 | 70.75 | 74.80 | 72.78 | % | 0.44 | 0 | 0 | 0.92 | -0.99 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST |