Options Chain for ZOOM COMMUNICATIONS INC CL A (ZM) - $92.10 as of 1/30/2026 9:00:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 58.10 | 61.55 | 59.83 | 52.90 | 0.00 | 0.00% | 1.84 | 0 | 18 | 2.21 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 1/30/2026 3:59:54 PM EST |
| 35.00 | 55.80 | 58.85 | 57.33 | 50.65 | 0.00 | 0.00% | 1.64 | 0 | 3 | 2.01 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 1/30/2026 3:59:54 PM EST |
| 37.50 | 53.30 | 56.40 | 54.85 | 48.45 | 0.00 | 0.00% | 1.46 | 0 | 9 | 1.89 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 1/30/2026 3:59:54 PM EST |
| 40.00 | 50.85 | 53.80 | 52.33 | % | 1.31 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 42.50 | 47.85 | 50.25 | 49.05 | 42.90 | 0.00 | 0.00% | 1.15 | 0 | 9 | 1.29 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 1/30/2026 3:59:54 PM EST |
| 45.00 | 45.50 | 47.65 | 46.58 | % | 1.04 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 47.50 | 43.40 | 46.45 | 44.93 | 38.35 | 0.00 | 0.00% | 0.95 | 0 | 12 | 1.46 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 1/30/2026 3:59:54 PM EST |
| 50.00 | 40.90 | 44.00 | 42.45 | 41.05 | 0.00 | 0.00% | 0.85 | 0 | 32 | 1.38 | 1.00 | 0.00 | -0.01 | 1/26/2026 | 1/30/2026 3:59:54 PM EST |
| 55.00 | 35.95 | 39.10 | 37.53 | 27.90 | 0.00 | 0.00% | 0.68 | 0 | 26 | 1.19 | 0.99 | 0.00 | -0.01 | 10/9/2025 | 1/30/2026 3:59:54 PM EST |
| 60.00 | 31.05 | 34.50 | 32.78 | 33.55 | 0.00 | 0.00% | 0.55 | 0 | 13 | 1.10 | 0.99 | 0.00 | -0.02 | 1/26/2026 | 1/30/2026 3:59:54 PM EST |
| 62.50 | 28.80 | 31.35 | 30.08 | 21.25 | 0.00 | 0.00% | 0.48 | 0 | 17 | 0.90 | 0.98 | 0.00 | -0.02 | 1/22/2026 | 1/30/2026 3:59:54 PM EST |
| 65.00 | 26.35 | 28.70 | 27.53 | 28.61 | +1.24 | +4.54% | 0.42 | 3 | 130 | 0.80 | 0.97 | 0.00 | -0.02 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 67.50 | 24.00 | 26.55 | 25.28 | 16.25 | 0.00 | 0.00% | 0.37 | 0 | 30 | 0.79 | 0.96 | 0.00 | -0.03 | 1/22/2026 | 1/30/2026 3:59:54 PM EST |
| 70.00 | 21.50 | 24.25 | 22.88 | 28.10 | 0.00 | 0.00% | 0.33 | 0 | 167 | 0.75 | 0.94 | 0.01 | -0.03 | 1/28/2026 | 1/30/2026 3:59:54 PM EST |
| 72.50 | 19.30 | 21.85 | 20.58 | 12.85 | 0.00 | 0.00% | 0.28 | 0 | 124 | 0.69 | 0.92 | 0.01 | -0.04 | 1/13/2026 | 1/30/2026 3:59:54 PM EST |
| 75.00 | 17.40 | 19.05 | 18.23 | 18.00 | 0.00 | 0.00% | 0.24 | 0 | 294 | 0.58 | 0.90 | 0.01 | -0.04 | 1/29/2026 | 1/30/2026 3:59:54 PM EST |
| 77.50 | 15.50 | 16.40 | 15.95 | 18.08 | 0.00 | 0.00% | 0.21 | 0 | 77 | 0.40 | 0.87 | 0.01 | -0.04 | 1/27/2026 | 1/30/2026 3:59:54 PM EST |
| 80.00 | 13.20 | 14.20 | 13.70 | 13.20 | -0.34 | -2.52% | 0.17 | 8 | 624 | 0.40 | 0.84 | 0.02 | -0.05 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 82.50 | 11.15 | 12.55 | 11.85 | 11.20 | 0.00 | 0.00% | 0.14 | 0 | 1,212 | 0.41 | 0.79 | 0.02 | -0.05 | 1/29/2026 | 1/30/2026 3:59:54 PM EST |
| 85.00 | 9.80 | 10.45 | 10.13 | 10.13 | +0.13 | +1.30% | 0.12 | 10 | 745 | 0.42 | 0.73 | 0.02 | -0.06 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 87.50 | 8.00 | 8.95 | 8.48 | 7.87 | 0.00 | 0.00% | 0.10 | 0 | 2,908 | 0.42 | 0.67 | 0.03 | -0.06 | 1/29/2026 | 1/30/2026 3:59:54 PM EST |
| 90.00 | 6.80 | 7.35 | 7.08 | 7.01 | +0.11 | +1.60% | 0.08 | 34 | 4,409 | 0.43 | 0.60 | 0.03 | -0.06 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 92.50 | 5.55 | 6.15 | 5.85 | 5.90 | +0.65 | +12.39% | 0.06 | 72 | 941 | 0.43 | 0.54 | 0.03 | -0.06 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 95.00 | 4.55 | 4.85 | 4.70 | 4.75 | -0.05 | -1.05% | 0.05 | 37 | 7,232 | 0.43 | 0.47 | 0.03 | -0.06 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 97.50 | 3.30 | 4.10 | 3.70 | 3.39 | -0.21 | -5.84% | 0.04 | 15 | 812 | 0.42 | 0.40 | 0.03 | -0.06 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 100.00 | 2.85 | 3.25 | 3.05 | 2.98 | -0.14 | -4.49% | 0.03 | 294 | 12,240 | 0.43 | 0.34 | 0.03 | -0.06 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 105.00 | 1.80 | 2.15 | 1.98 | 1.89 | -0.15 | -7.36% | 0.02 | 81 | 4,142 | 0.44 | 0.24 | 0.02 | -0.05 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 110.00 | 1.15 | 1.48 | 1.32 | 1.29 | -0.11 | -7.86% | 0.01 | 97 | 11,701 | 0.46 | 0.17 | 0.02 | -0.04 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 115.00 | 0.74 | 1.09 | 0.92 | 0.82 | -0.17 | -17.18% | 0.01 | 14 | 4,695 | 0.48 | 0.12 | 0.01 | -0.03 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 120.00 | 0.45 | 0.85 | 0.65 | 0.56 | +0.03 | +5.66% | 0.01 | 5 | 346 | 0.49 | 0.09 | 0.01 | -0.03 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 125.00 | 0.26 | 0.73 | 0.50 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 729 | 0.51 | 0.07 | 0.01 | -0.02 | 1/29/2026 | 1/30/2026 3:59:54 PM EST |
| 130.00 | 0.17 | 0.62 | 0.40 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 1,983 | 0.54 | 0.05 | 0.01 | -0.02 | 1/27/2026 | 1/30/2026 3:59:54 PM EST |
| 135.00 | 0.11 | 1.07 | 0.59 | 0.30 | -0.23 | -43.40% | 0.00 | 2 | 232 | 0.61 | 0.03 | 0.00 | -0.01 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 140.00 | 0.00 | 0.90 | 0.45 | 0.23 | -0.09 | -28.13% | 0.00 | 35 | 7 | 0.75 | 0.01 | 0.00 | -0.01 | 1/30/2026 | 1/30/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 0.74 | 0.37 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.76 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 1/30/2026 3:59:54 PM EST |
| 35.00 | 0.00 | 2.13 | 1.07 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 2 | 2.13 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 1/30/2026 3:59:54 PM EST |
| 37.50 | 0.00 | 2.13 | 1.07 | 0.19 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.99 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 1/30/2026 3:59:54 PM EST |
| 40.00 | 0.00 | 1.77 | 0.89 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.78 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 1/30/2026 3:59:54 PM EST |
| 42.50 | 0.00 | 1.05 | 0.53 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.46 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 1/30/2026 3:59:54 PM EST |
| 45.00 | 0.00 | 0.12 | 0.06 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.92 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 1/30/2026 3:59:54 PM EST |
| 47.50 | 0.00 | 0.13 | 0.07 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.86 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 1/30/2026 3:59:54 PM EST |
| 50.00 | 0.00 | 0.15 | 0.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 186 | 0.82 | 0.00 | 0.00 | -0.01 | 10/21/2025 | 1/30/2026 3:59:54 PM EST |
| 55.00 | 0.03 | 0.18 | 0.11 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 259 | 0.65 | -0.01 | 0.00 | -0.01 | 1/29/2026 | 1/30/2026 3:59:54 PM EST |
| 60.00 | 0.02 | 0.28 | 0.15 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 741 | 0.57 | -0.01 | 0.00 | -0.02 | 1/29/2026 | 1/30/2026 3:59:54 PM EST |
| 62.50 | 0.06 | 0.35 | 0.21 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.57 | -0.02 | 0.00 | -0.02 | 1/29/2026 | 1/30/2026 3:59:54 PM EST |
| 65.00 | 0.11 | 0.43 | 0.27 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 628 | 0.55 | -0.03 | 0.00 | -0.02 | 1/28/2026 | 1/30/2026 3:59:54 PM EST |
| 67.50 | 0.17 | 0.52 | 0.35 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 866 | 0.53 | -0.04 | 0.00 | -0.03 | 1/26/2026 | 1/30/2026 3:59:54 PM EST |
| 70.00 | 0.26 | 0.55 | 0.41 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 1,927 | 0.50 | -0.06 | 0.01 | -0.03 | 1/29/2026 | 1/30/2026 3:59:54 PM EST |
| 72.50 | 0.31 | 0.57 | 0.44 | 0.55 | -0.02 | -3.51% | 0.01 | 2 | 914 | 0.46 | -0.08 | 0.01 | -0.04 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 75.00 | 0.65 | 1.06 | 0.86 | 0.81 | -0.02 | -2.41% | 0.01 | 5 | 1,151 | 0.49 | -0.10 | 0.01 | -0.04 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 77.50 | 0.93 | 1.20 | 1.07 | 1.10 | +0.24 | +27.91% | 0.01 | 1 | 451 | 0.46 | -0.13 | 0.01 | -0.04 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 80.00 | 1.36 | 1.59 | 1.48 | 1.45 | -0.14 | -8.81% | 0.02 | 10 | 2,849 | 0.46 | -0.16 | 0.02 | -0.05 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 82.50 | 1.78 | 2.08 | 1.93 | 2.06 | -0.05 | -2.37% | 0.02 | 3 | 6,419 | 0.44 | -0.21 | 0.02 | -0.05 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 85.00 | 2.51 | 2.90 | 2.71 | 2.69 | -0.10 | -3.59% | 0.03 | 27 | 1,694 | 0.44 | -0.27 | 0.02 | -0.06 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 87.50 | 3.35 | 3.60 | 3.48 | 3.50 | -0.35 | -9.10% | 0.04 | 11 | 505 | 0.43 | -0.33 | 0.03 | -0.06 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 90.00 | 4.30 | 4.65 | 4.48 | 4.48 | -0.27 | -5.69% | 0.05 | 9 | 306 | 0.43 | -0.40 | 0.03 | -0.06 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 92.50 | 5.60 | 6.10 | 5.85 | 5.80 | +0.10 | +1.76% | 0.06 | 3 | 249 | 0.44 | -0.46 | 0.03 | -0.06 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 95.00 | 6.75 | 7.75 | 7.25 | 8.22 | 0.00 | 0.00% | 0.08 | 0 | 393 | 0.44 | -0.53 | 0.03 | -0.06 | 1/29/2026 | 1/30/2026 3:59:54 PM EST |
| 97.50 | 8.25 | 9.40 | 8.83 | 9.35 | 0.00 | 0.00% | 0.09 | 0 | 119 | 0.44 | -0.60 | 0.03 | -0.06 | 1/29/2026 | 1/30/2026 3:59:54 PM EST |
| 100.00 | 9.95 | 11.45 | 10.70 | 10.70 | 0.00 | 0.00% | 0.11 | 0 | 47 | 0.45 | -0.66 | 0.03 | -0.06 | 1/29/2026 | 1/30/2026 3:59:54 PM EST |
| 105.00 | 13.95 | 15.35 | 14.65 | 12.90 | 0.00 | 0.00% | 0.14 | 0 | 132 | 0.45 | -0.76 | 0.02 | -0.05 | 1/27/2026 | 1/30/2026 3:59:54 PM EST |
| 110.00 | 17.40 | 19.85 | 18.63 | 16.95 | 0.00 | 0.00% | 0.17 | 0 | 20 | 0.56 | -0.83 | 0.02 | -0.04 | 1/27/2026 | 1/30/2026 3:59:54 PM EST |
| 115.00 | 22.05 | 24.55 | 23.30 | 30.68 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.60 | -0.88 | 0.01 | -0.03 | 9/12/2025 | 1/30/2026 3:59:54 PM EST |
| 120.00 | 26.85 | 29.40 | 28.13 | 39.99 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.65 | -0.91 | 0.01 | -0.03 | 10/8/2025 | 1/30/2026 3:59:54 PM EST |
| 125.00 | 31.75 | 34.40 | 33.08 | % | 0.26 | 0 | 0 | 0.72 | -0.93 | 0.01 | -0.02 | 1/30/2026 3:59:54 PM EST | |||
| 130.00 | 36.70 | 39.45 | 38.08 | 35.35 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.79 | -0.95 | 0.01 | -0.02 | 1/26/2026 | 1/30/2026 3:59:54 PM EST |
| 135.00 | 41.50 | 44.15 | 42.83 | % | 0.32 | 0 | 0 | 0.80 | -0.97 | 0.00 | -0.01 | 1/30/2026 3:59:54 PM EST | |||
| 140.00 | 46.65 | 49.15 | 47.90 | % | 0.34 | 0 | 0 | 0.86 | -0.99 | 0.00 | -0.01 | 1/30/2026 3:59:54 PM EST |