Options Chain for ZOOM COMMUNICATIONS INC CL A (ZM) - $89.08 as of 2/6/2026 1:55:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 40.50 | 43.95 | 42.23 | % | 0.84 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:55 PM EST | |||
| 55.00 | 35.50 | 38.85 | 37.18 | % | 0.68 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:55 PM EST | |||
| 60.00 | 30.50 | 33.50 | 32.00 | % | 0.53 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:55 PM EST | |||
| 65.00 | 25.65 | 28.40 | 27.03 | % | 0.42 | 0 | 0 | 0.89 | 0.99 | 0.01 | 0.00 | 2/6/2026 3:59:55 PM EST | |||
| 70.00 | 20.95 | 24.65 | 22.80 | % | 0.33 | 0 | 0 | 0.92 | 0.95 | 0.01 | -0.01 | 2/6/2026 3:59:55 PM EST | |||
| 75.00 | 16.45 | 19.10 | 17.78 | % | 0.24 | 0 | 0 | 0.70 | 0.87 | 0.01 | -0.03 | 2/6/2026 3:59:55 PM EST | |||
| 78.00 | 13.90 | 17.60 | 15.75 | % | 0.20 | 0 | 0 | 0.76 | 0.85 | 0.02 | -0.03 | 2/6/2026 3:59:55 PM EST | |||
| 79.00 | 13.10 | 16.80 | 14.95 | % | 0.19 | 0 | 0 | 0.75 | 0.82 | 0.02 | -0.04 | 2/6/2026 3:59:55 PM EST | |||
| 80.00 | 12.25 | 16.10 | 14.18 | % | 0.18 | 0 | 0 | 0.51 | 0.80 | 0.02 | -0.04 | 2/6/2026 3:59:55 PM EST | |||
| 81.00 | 11.45 | 15.25 | 13.35 | % | 0.16 | 0 | 0 | 0.51 | 0.79 | 0.02 | -0.04 | 2/6/2026 3:59:55 PM EST | |||
| 82.00 | 10.70 | 14.50 | 12.60 | % | 0.15 | 0 | 0 | 0.52 | 0.76 | 0.02 | -0.04 | 2/6/2026 3:59:55 PM EST | |||
| 83.00 | 9.95 | 13.70 | 11.83 | % | 0.14 | 0 | 0 | 0.51 | 0.75 | 0.02 | -0.04 | 2/6/2026 3:59:55 PM EST | |||
| 84.00 | 9.20 | 13.05 | 11.13 | % | 0.13 | 0 | 0 | 0.51 | 0.72 | 0.02 | -0.05 | 2/6/2026 3:59:55 PM EST | |||
| 85.00 | 8.50 | 11.10 | 9.80 | % | 0.12 | 0 | 0 | 0.46 | 0.70 | 0.02 | -0.05 | 2/6/2026 3:59:55 PM EST | |||
| 86.00 | 7.85 | 10.45 | 9.15 | % | 0.11 | 0 | 0 | 0.46 | 0.68 | 0.02 | -0.05 | 2/6/2026 3:59:55 PM EST | |||
| 87.00 | 7.20 | 10.60 | 8.90 | % | 0.10 | 0 | 0 | 0.49 | 0.65 | 0.02 | -0.05 | 2/6/2026 3:59:55 PM EST | |||
| 88.00 | 7.80 | 8.85 | 8.33 | % | 0.09 | 0 | 0 | 0.49 | 0.63 | 0.03 | -0.05 | 2/6/2026 3:59:55 PM EST | |||
| 89.00 | 5.95 | 8.50 | 7.23 | 6.50 | % | 0.08 | 2 | 0 | 0.44 | 0.60 | 0.03 | -0.05 | 2/6/2026 | 2/6/2026 3:59:55 PM EST | |
| 90.00 | 5.40 | 7.70 | 6.55 | 7.01 | % | 0.07 | 1 | 0 | 0.43 | 0.57 | 0.03 | -0.05 | 2/6/2026 | 2/6/2026 3:59:55 PM EST | |
| 91.00 | 5.20 | 7.35 | 6.28 | % | 0.07 | 0 | 0 | 0.45 | 0.55 | 0.03 | -0.06 | 2/6/2026 3:59:55 PM EST | |||
| 92.00 | 4.70 | 6.90 | 5.80 | 5.39 | % | 0.06 | 1 | 0 | 0.45 | 0.52 | 0.03 | -0.06 | 2/6/2026 | 2/6/2026 3:59:55 PM EST | |
| 93.00 | 4.00 | 6.45 | 5.23 | % | 0.06 | 0 | 0 | 0.44 | 0.49 | 0.03 | -0.06 | 2/6/2026 3:59:55 PM EST | |||
| 94.00 | 3.50 | 6.35 | 4.93 | % | 0.05 | 0 | 0 | 0.45 | 0.47 | 0.03 | -0.06 | 2/6/2026 3:59:55 PM EST | |||
| 95.00 | 3.75 | 6.55 | 5.15 | % | 0.05 | 0 | 0 | 0.50 | 0.44 | 0.03 | -0.06 | 2/6/2026 3:59:55 PM EST | |||
| 96.00 | 2.64 | 6.40 | 4.52 | % | 0.05 | 0 | 0 | 0.47 | 0.42 | 0.03 | -0.06 | 2/6/2026 3:59:55 PM EST | |||
| 97.00 | 2.48 | 5.35 | 3.92 | % | 0.04 | 0 | 0 | 0.45 | 0.39 | 0.03 | -0.05 | 2/6/2026 3:59:55 PM EST | |||
| 98.00 | 2.20 | 5.10 | 3.65 | % | 0.04 | 0 | 0 | 0.46 | 0.37 | 0.02 | -0.05 | 2/6/2026 3:59:55 PM EST | |||
| 99.00 | 2.15 | 4.00 | 3.08 | 3.73 | % | 0.03 | 1 | 0 | 0.44 | 0.35 | 0.02 | -0.05 | 2/6/2026 | 2/6/2026 3:59:55 PM EST | |
| 100.00 | 2.10 | 4.45 | 3.28 | % | 0.03 | 0 | 0 | 0.48 | 0.32 | 0.02 | -0.05 | 2/6/2026 3:59:55 PM EST | |||
| 101.00 | 1.55 | 4.35 | 2.95 | % | 0.03 | 0 | 0 | 0.47 | 0.30 | 0.02 | -0.05 | 2/6/2026 3:59:55 PM EST | |||
| 102.00 | 1.20 | 4.25 | 2.73 | 2.74 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.47 | 0.28 | 0.02 | -0.05 | 2/5/2026 | 2/6/2026 3:59:55 PM EST |
| 103.00 | 0.80 | 3.90 | 2.35 | % | 0.02 | 0 | 0 | 0.45 | 0.26 | 0.02 | -0.05 | 2/6/2026 3:59:55 PM EST | |||
| 105.00 | 0.30 | 3.85 | 2.08 | % | 0.02 | 0 | 0 | 0.44 | 0.22 | 0.02 | -0.04 | 2/6/2026 3:59:55 PM EST | |||
| 110.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.66 | 0.15 | 0.02 | -0.03 | 2/6/2026 3:59:55 PM EST | |||
| 115.00 | 0.10 | 2.94 | 1.52 | % | 0.01 | 0 | 0 | 0.52 | 0.09 | 0.01 | -0.02 | 2/6/2026 3:59:55 PM EST | |||
| 120.00 | 0.30 | 2.63 | 1.47 | % | 0.01 | 0 | 0 | 0.77 | 0.06 | 0.01 | -0.02 | 2/6/2026 3:59:55 PM EST | |||
| 125.00 | 0.00 | 2.51 | 1.26 | % | 0.01 | 0 | 0 | 0.83 | 0.03 | 0.00 | -0.01 | 2/6/2026 3:59:55 PM EST | |||
| 130.00 | 0.00 | 2.44 | 1.22 | % | 0.01 | 0 | 0 | 0.88 | 0.02 | 0.00 | -0.01 | 2/6/2026 3:59:55 PM EST | |||
| 135.00 | 0.00 | 2.39 | 1.20 | % | 0.01 | 0 | 0 | 0.94 | 0.01 | 0.00 | 0.00 | 2/6/2026 3:59:55 PM EST | |||
| 140.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.99 | 0.01 | 0.00 | 0.00 | 2/6/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.14 | 1.07 | % | 0.02 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:55 PM EST | |||
| 55.00 | 0.01 | 1.56 | 0.79 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:55 PM EST | |||
| 60.00 | 0.00 | 2.24 | 1.12 | % | 0.02 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:55 PM EST | |||
| 65.00 | 0.00 | 2.39 | 1.20 | % | 0.02 | 0 | 0 | 0.96 | -0.01 | 0.01 | 0.00 | 2/6/2026 3:59:55 PM EST | |||
| 70.00 | 0.00 | 2.65 | 1.33 | % | 0.02 | 0 | 0 | 0.85 | -0.05 | 0.01 | -0.01 | 2/6/2026 3:59:55 PM EST | |||
| 75.00 | 0.40 | 3.15 | 1.78 | % | 0.02 | 0 | 0 | 0.57 | -0.13 | 0.01 | -0.03 | 2/6/2026 3:59:55 PM EST | |||
| 78.00 | 0.00 | 3.60 | 1.80 | % | 0.02 | 0 | 0 | 0.71 | -0.15 | 0.02 | -0.03 | 2/6/2026 3:59:55 PM EST | |||
| 79.00 | 0.55 | 3.10 | 1.83 | % | 0.02 | 0 | 0 | 0.48 | -0.18 | 0.02 | -0.04 | 2/6/2026 3:59:55 PM EST | |||
| 80.00 | 0.14 | 3.95 | 2.05 | % | 0.03 | 0 | 0 | 0.45 | -0.20 | 0.02 | -0.04 | 2/6/2026 3:59:55 PM EST | |||
| 81.00 | 1.00 | 3.80 | 2.40 | % | 0.03 | 0 | 0 | 0.49 | -0.21 | 0.02 | -0.04 | 2/6/2026 3:59:55 PM EST | |||
| 82.00 | 0.44 | 4.35 | 2.40 | % | 0.03 | 0 | 0 | 0.45 | -0.24 | 0.02 | -0.04 | 2/6/2026 3:59:55 PM EST | |||
| 83.00 | 1.05 | 4.60 | 2.83 | % | 0.03 | 0 | 0 | 0.48 | -0.25 | 0.02 | -0.04 | 2/6/2026 3:59:55 PM EST | |||
| 84.00 | 1.65 | 4.90 | 3.28 | % | 0.04 | 0 | 0 | 0.49 | -0.28 | 0.02 | -0.05 | 2/6/2026 3:59:55 PM EST | |||
| 85.00 | 1.65 | 5.15 | 3.40 | % | 0.04 | 0 | 0 | 0.47 | -0.30 | 0.02 | -0.05 | 2/6/2026 3:59:55 PM EST | |||
| 86.00 | 2.33 | 5.50 | 3.92 | % | 0.05 | 0 | 0 | 0.48 | -0.32 | 0.02 | -0.05 | 2/6/2026 3:59:55 PM EST | |||
| 87.00 | 2.42 | 5.85 | 4.14 | % | 0.05 | 0 | 0 | 0.47 | -0.35 | 0.02 | -0.05 | 2/6/2026 3:59:55 PM EST | |||
| 88.00 | 3.60 | 6.20 | 4.90 | % | 0.06 | 0 | 0 | 0.50 | -0.37 | 0.03 | -0.05 | 2/6/2026 3:59:55 PM EST | |||
| 89.00 | 3.85 | 6.60 | 5.23 | % | 0.06 | 0 | 0 | 0.49 | -0.40 | 0.03 | -0.05 | 2/6/2026 3:59:55 PM EST | |||
| 90.00 | 4.60 | 7.05 | 5.83 | % | 0.06 | 0 | 0 | 0.50 | -0.43 | 0.03 | -0.05 | 2/6/2026 3:59:55 PM EST | |||
| 91.00 | 4.85 | 7.55 | 6.20 | % | 0.07 | 0 | 0 | 0.49 | -0.45 | 0.03 | -0.06 | 2/6/2026 3:59:55 PM EST | |||
| 92.00 | 5.50 | 8.05 | 6.78 | % | 0.07 | 0 | 0 | 0.49 | -0.48 | 0.03 | -0.06 | 2/6/2026 3:59:55 PM EST | |||
| 93.00 | 6.10 | 8.60 | 7.35 | % | 0.08 | 0 | 0 | 0.49 | -0.51 | 0.03 | -0.06 | 2/6/2026 3:59:55 PM EST | |||
| 94.00 | 5.45 | 9.15 | 7.30 | % | 0.08 | 0 | 0 | 0.44 | -0.53 | 0.03 | -0.06 | 2/6/2026 3:59:55 PM EST | |||
| 95.00 | 6.60 | 9.70 | 8.15 | % | 0.09 | 0 | 0 | 0.46 | -0.56 | 0.03 | -0.06 | 2/6/2026 3:59:55 PM EST | |||
| 96.00 | 6.50 | 10.30 | 8.40 | % | 0.09 | 0 | 0 | 0.43 | -0.58 | 0.03 | -0.06 | 2/6/2026 3:59:55 PM EST | |||
| 97.00 | 7.75 | 10.90 | 9.33 | % | 0.10 | 0 | 0 | 0.45 | -0.61 | 0.03 | -0.05 | 2/6/2026 3:59:55 PM EST | |||
| 98.00 | 9.15 | 11.55 | 10.35 | % | 0.11 | 0 | 0 | 0.48 | -0.63 | 0.02 | -0.05 | 2/6/2026 3:59:55 PM EST | |||
| 99.00 | 9.85 | 12.20 | 11.03 | % | 0.11 | 0 | 0 | 0.48 | -0.65 | 0.02 | -0.05 | 2/6/2026 3:59:55 PM EST | |||
| 100.00 | 10.20 | 12.90 | 11.55 | % | 0.12 | 0 | 0 | 0.46 | -0.68 | 0.02 | -0.05 | 2/6/2026 3:59:55 PM EST | |||
| 101.00 | 9.70 | 13.65 | 11.68 | % | 0.12 | 0 | 0 | 0.37 | -0.70 | 0.02 | -0.05 | 2/6/2026 3:59:55 PM EST | |||
| 102.00 | 10.45 | 14.35 | 12.40 | % | 0.12 | 0 | 0 | 0.57 | -0.72 | 0.02 | -0.05 | 2/6/2026 3:59:55 PM EST | |||
| 103.00 | 12.85 | 15.15 | 14.00 | % | 0.14 | 0 | 0 | 0.47 | -0.74 | 0.02 | -0.05 | 2/6/2026 3:59:55 PM EST | |||
| 105.00 | 14.05 | 16.75 | 15.40 | % | 0.15 | 0 | 0 | 0.44 | -0.78 | 0.02 | -0.04 | 2/6/2026 3:59:55 PM EST | |||
| 110.00 | 18.55 | 20.95 | 19.75 | % | 0.18 | 0 | 0 | 0.61 | -0.85 | 0.02 | -0.03 | 2/6/2026 3:59:55 PM EST | |||
| 115.00 | 23.15 | 25.50 | 24.33 | % | 0.21 | 0 | 0 | 0.64 | -0.91 | 0.01 | -0.02 | 2/6/2026 3:59:55 PM EST | |||
| 120.00 | 27.75 | 30.25 | 29.00 | % | 0.24 | 0 | 0 | 0.69 | -0.94 | 0.01 | -0.02 | 2/6/2026 3:59:55 PM EST | |||
| 125.00 | 31.30 | 35.10 | 33.20 | % | 0.27 | 0 | 0 | 0.74 | -0.97 | 0.00 | -0.01 | 2/6/2026 3:59:55 PM EST | |||
| 130.00 | 36.20 | 40.00 | 38.10 | % | 0.29 | 0 | 0 | 0.79 | -0.98 | 0.00 | -0.01 | 2/6/2026 3:59:55 PM EST | |||
| 135.00 | 41.20 | 44.95 | 43.08 | % | 0.32 | 0 | 0 | 0.84 | -0.99 | 0.00 | 0.00 | 2/6/2026 3:59:55 PM EST | |||
| 140.00 | 46.00 | 49.90 | 47.95 | % | 0.34 | 0 | 0 | 0.89 | -0.99 | 0.00 | 0.00 | 2/6/2026 3:59:55 PM EST |