Options Chain for ZOOM COMMUNICATIONS INC CL A (ZM) - $84.65 as of 1/23/2026 3:50:26 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 | 51.45 | 55.30 | 53.38 | 52.90 | 0.00 | 0.00% | 1.64 | 0 | 18 | 1.99 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 1/23/2026 4:00:00 PM EST |
| 35.00 | 48.95 | 52.85 | 50.90 | 50.65 | 0.00 | 0.00% | 1.45 | 0 | 3 | 1.86 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 1/23/2026 4:00:00 PM EST |
| 37.50 | 47.20 | 49.85 | 48.53 | 48.45 | 0.00 | 0.00% | 1.29 | 0 | 9 | 1.60 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 1/23/2026 4:00:00 PM EST |
| 40.00 | 44.00 | 47.40 | 45.70 | % | 1.14 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 1/23/2026 4:00:00 PM EST | |||
| 42.50 | 41.50 | 44.90 | 43.20 | 42.90 | 0.00 | 0.00% | 1.02 | 0 | 9 | 1.40 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 1/23/2026 4:00:00 PM EST |
| 45.00 | 39.75 | 42.45 | 41.10 | % | 0.91 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 1/23/2026 4:00:00 PM EST | |||
| 47.50 | 37.30 | 39.95 | 38.63 | 38.35 | 0.00 | 0.00% | 0.81 | 0 | 12 | 1.22 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 1/23/2026 4:00:00 PM EST |
| 50.00 | 34.85 | 37.45 | 36.15 | 36.07 | 0.00 | 0.00% | 0.72 | 0 | 32 | 1.13 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/23/2026 4:00:00 PM EST |
| 55.00 | 29.90 | 32.55 | 31.23 | 27.90 | 0.00 | 0.00% | 0.57 | 0 | 26 | 0.99 | 0.99 | 0.00 | -0.01 | 10/9/2025 | 1/23/2026 4:00:00 PM EST |
| 60.00 | 24.25 | 27.35 | 25.80 | 26.19 | 0.00 | 0.00% | 0.43 | 0 | 13 | 0.80 | 0.97 | 0.00 | -0.01 | 1/9/2026 | 1/23/2026 4:00:00 PM EST |
| 62.50 | 21.90 | 24.40 | 23.15 | 21.25 | 0.00 | 0.00% | 0.37 | 0 | 17 | 0.65 | 0.96 | 0.01 | -0.02 | 1/22/2026 | 1/23/2026 4:00:00 PM EST |
| 65.00 | 20.15 | 22.05 | 21.10 | 20.35 | 0.00 | 0.00% | 0.32 | 0 | 130 | 0.61 | 0.94 | 0.01 | -0.02 | 1/22/2026 | 1/23/2026 4:00:00 PM EST |
| 67.50 | 17.15 | 21.05 | 19.10 | 16.25 | 0.00 | 0.00% | 0.28 | 0 | 30 | 0.75 | 0.92 | 0.01 | -0.02 | 1/22/2026 | 1/23/2026 4:00:00 PM EST |
| 70.00 | 15.45 | 17.35 | 16.40 | 14.40 | 0.00 | 0.00% | 0.23 | 0 | 167 | 0.53 | 0.90 | 0.01 | -0.03 | 1/13/2026 | 1/23/2026 4:00:00 PM EST |
| 72.50 | 13.35 | 15.15 | 14.25 | 12.85 | 0.00 | 0.00% | 0.20 | 0 | 124 | 0.50 | 0.87 | 0.01 | -0.03 | 1/13/2026 | 1/23/2026 4:00:00 PM EST |
| 75.00 | 11.80 | 12.85 | 12.33 | 12.00 | +1.19 | +11.01% | 0.16 | 1 | 327 | 0.39 | 0.83 | 0.02 | -0.04 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 77.50 | 10.00 | 11.40 | 10.70 | 10.42 | +0.50 | +5.04% | 0.14 | 2 | 80 | 0.42 | 0.78 | 0.02 | -0.04 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 80.00 | 8.55 | 9.00 | 8.78 | 8.84 | +0.69 | +8.47% | 0.11 | 8 | 650 | 0.40 | 0.72 | 0.03 | -0.04 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 82.50 | 6.80 | 7.45 | 7.13 | 7.31 | +0.69 | +10.43% | 0.09 | 2 | 1,235 | 0.39 | 0.64 | 0.03 | -0.05 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 85.00 | 5.50 | 6.50 | 6.00 | 5.70 | +0.08 | +1.43% | 0.07 | 18 | 897 | 0.41 | 0.56 | 0.03 | -0.05 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 87.50 | 4.20 | 4.95 | 4.58 | 4.70 | +0.45 | +10.59% | 0.05 | 2,012 | 1,907 | 0.39 | 0.49 | 0.03 | -0.05 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 90.00 | 3.55 | 4.00 | 3.78 | 3.80 | +0.40 | +11.77% | 0.04 | 256 | 4,473 | 0.40 | 0.41 | 0.03 | -0.05 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 92.50 | 2.42 | 3.15 | 2.79 | 2.98 | +0.29 | +10.79% | 0.03 | 12 | 942 | 0.39 | 0.34 | 0.03 | -0.04 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 95.00 | 1.79 | 2.50 | 2.15 | 2.32 | +0.15 | +6.92% | 0.02 | 6,043 | 1,116 | 0.39 | 0.29 | 0.03 | -0.04 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 97.50 | 1.69 | 1.98 | 1.84 | 1.84 | +0.12 | +6.98% | 0.02 | 6 | 562 | 0.41 | 0.24 | 0.02 | -0.04 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 100.00 | 1.32 | 1.47 | 1.40 | 1.40 | +0.15 | +12.00% | 0.01 | 2,158 | 10,575 | 0.41 | 0.20 | 0.02 | -0.04 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 105.00 | 0.65 | 1.14 | 0.90 | 0.83 | -0.02 | -2.36% | 0.01 | 6 | 1,645 | 0.42 | 0.14 | 0.02 | -0.03 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 110.00 | 0.52 | 0.90 | 0.71 | 0.64 | -0.01 | -1.54% | 0.01 | 30 | 10,356 | 0.46 | 0.10 | 0.01 | -0.02 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 115.00 | 0.39 | 0.60 | 0.50 | 0.50 | +0.02 | +4.17% | 0.00 | 98 | 1,124 | 0.48 | 0.07 | 0.01 | -0.02 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 120.00 | 0.01 | 0.68 | 0.35 | 0.34 | -0.04 | -10.53% | 0.00 | 4 | 156 | 0.44 | 0.06 | 0.01 | -0.02 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 125.00 | 0.18 | 0.45 | 0.32 | 0.28 | -0.04 | -12.50% | 0.00 | 34 | 773 | 0.53 | 0.03 | 0.00 | -0.01 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 130.00 | 0.11 | 0.36 | 0.24 | 0.22 | -0.05 | -18.52% | 0.00 | 23 | 1,974 | 0.54 | 0.03 | 0.00 | -0.01 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 135.00 | 0.09 | 0.30 | 0.20 | 0.17 | +0.16 | +1,600.00% | 0.00 | 60 | 3 | 0.52 | 0.02 | 0.00 | -0.01 | 1/23/2026 | 1/23/2026 4:00:00 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 | 1.57 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 1/23/2026 4:00:00 PM EST |
| 35.00 | 0.00 | 1.12 | 0.56 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.60 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 1/23/2026 4:00:00 PM EST |
| 37.50 | 0.00 | 2.13 | 1.07 | 0.19 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.78 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 1/23/2026 4:00:00 PM EST |
| 40.00 | 0.00 | 2.13 | 1.07 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.66 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 1/23/2026 4:00:00 PM EST |
| 42.50 | 0.00 | 0.33 | 0.17 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.00 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 1/23/2026 4:00:00 PM EST |
| 45.00 | 0.00 | 0.94 | 0.47 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.16 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 1/23/2026 4:00:00 PM EST |
| 47.50 | 0.00 | 0.16 | 0.08 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.76 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 1/23/2026 4:00:00 PM EST |
| 50.00 | 0.00 | 0.19 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 186 | 0.72 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 1/23/2026 4:00:00 PM EST |
| 55.00 | 0.02 | 0.42 | 0.22 | 0.12 | -0.08 | -40.00% | 0.00 | 5 | 264 | 0.58 | -0.01 | 0.00 | -0.01 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 60.00 | 0.01 | 0.50 | 0.26 | 0.23 | -0.13 | -36.12% | 0.00 | 6 | 746 | 0.48 | -0.03 | 0.00 | -0.01 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 62.50 | 0.16 | 0.49 | 0.33 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 60 | 0.50 | -0.04 | 0.01 | -0.02 | 1/12/2026 | 1/23/2026 4:00:00 PM EST |
| 65.00 | 0.26 | 0.56 | 0.41 | 0.41 | -0.15 | -26.79% | 0.01 | 2 | 633 | 0.48 | -0.06 | 0.01 | -0.02 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 67.50 | 0.40 | 0.81 | 0.61 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 868 | 0.47 | -0.08 | 0.01 | -0.02 | 1/20/2026 | 1/23/2026 4:00:00 PM EST |
| 70.00 | 0.62 | 1.08 | 0.85 | 0.97 | 0.00 | 0.00% | 0.01 | 0 | 1,875 | 0.46 | -0.10 | 0.01 | -0.03 | 1/22/2026 | 1/23/2026 4:00:00 PM EST |
| 72.50 | 0.92 | 1.37 | 1.15 | 1.17 | -0.54 | -31.58% | 0.02 | 1 | 937 | 0.44 | -0.13 | 0.01 | -0.03 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 75.00 | 1.35 | 1.45 | 1.40 | 1.43 | -0.22 | -13.34% | 0.02 | 3 | 1,398 | 0.41 | -0.17 | 0.02 | -0.04 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 77.50 | 1.56 | 2.06 | 1.81 | 2.01 | -1.49 | -42.58% | 0.02 | 7 | 470 | 0.39 | -0.22 | 0.02 | -0.04 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 80.00 | 2.45 | 2.85 | 2.65 | 2.68 | -0.37 | -12.14% | 0.03 | 4 | 2,741 | 0.40 | -0.28 | 0.03 | -0.04 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 82.50 | 2.93 | 3.70 | 3.32 | 3.60 | -0.45 | -11.12% | 0.04 | 6,012 | 548 | 0.37 | -0.36 | 0.03 | -0.05 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 85.00 | 4.05 | 5.35 | 4.70 | 4.72 | -0.60 | -11.28% | 0.06 | 146 | 1,634 | 0.39 | -0.44 | 0.03 | -0.05 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 87.50 | 5.80 | 6.45 | 6.13 | 8.30 | 0.00 | 0.00% | 0.07 | 0 | 454 | 0.40 | -0.51 | 0.03 | -0.05 | 1/16/2026 | 1/23/2026 4:00:00 PM EST |
| 90.00 | 7.30 | 8.10 | 7.70 | 8.95 | 0.00 | 0.00% | 0.09 | 0 | 182 | 0.40 | -0.59 | 0.03 | -0.05 | 1/22/2026 | 1/23/2026 4:00:00 PM EST |
| 92.50 | 8.95 | 9.75 | 9.35 | 10.04 | 0.00 | 0.00% | 0.10 | 0 | 191 | 0.40 | -0.66 | 0.03 | -0.04 | 1/22/2026 | 1/23/2026 4:00:00 PM EST |
| 95.00 | 10.40 | 11.55 | 10.98 | 12.72 | 0.00 | 0.00% | 0.12 | 0 | 30 | 0.38 | -0.71 | 0.03 | -0.04 | 1/14/2026 | 1/23/2026 4:00:00 PM EST |
| 97.50 | 12.75 | 13.50 | 13.13 | 10.40 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.40 | -0.76 | 0.02 | -0.04 | 12/17/2025 | 1/23/2026 4:00:00 PM EST |
| 100.00 | 14.85 | 16.75 | 15.80 | 19.62 | 0.00 | 0.00% | 0.16 | 0 | 30 | 0.46 | -0.80 | 0.02 | -0.04 | 1/20/2026 | 1/23/2026 4:00:00 PM EST |
| 105.00 | 19.20 | 21.05 | 20.13 | 21.40 | 0.00 | 0.00% | 0.19 | 0 | 127 | 0.42 | -0.86 | 0.02 | -0.03 | 1/22/2026 | 1/23/2026 4:00:00 PM EST |
| 110.00 | 23.95 | 26.10 | 25.03 | 22.20 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.66 | -0.90 | 0.01 | -0.02 | 12/10/2025 | 1/23/2026 4:00:00 PM EST |
| 115.00 | 28.90 | 31.35 | 30.13 | 30.68 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.75 | -0.93 | 0.01 | -0.02 | 9/12/2025 | 1/23/2026 4:00:00 PM EST |
| 120.00 | 33.80 | 35.90 | 34.85 | 39.99 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.77 | -0.94 | 0.01 | -0.02 | 10/8/2025 | 1/23/2026 4:00:00 PM EST |
| 125.00 | 37.85 | 41.30 | 39.58 | % | 0.32 | 0 | 0 | 0.88 | -0.97 | 0.00 | -0.01 | 1/23/2026 4:00:00 PM EST | |||
| 130.00 | 42.80 | 45.45 | 44.13 | % | 0.34 | 0 | 0 | 0.83 | -0.97 | 0.00 | -0.01 | 1/23/2026 4:00:00 PM EST | |||
| 135.00 | 47.80 | 51.25 | 49.53 | % | 0.37 | 0 | 0 | 0.99 | -0.98 | 0.00 | -0.01 | 1/23/2026 4:00:00 PM EST |