Options Chain for ZOOM COMMUNICATIONS INC CL A (ZM) - $84.03 as of 4/9/2026 10:41:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 42.15 | 46.15 | 44.15 | 44.44 | 0.00 | 0.00% | 1.10 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/9/2026 4:00:04 PM EST |
| 45.00 | 37.15 | 41.15 | 39.15 | 39.73 | 0.00 | 0.00% | 0.87 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/9/2026 4:00:04 PM EST |
| 50.00 | 32.15 | 36.15 | 34.15 | 34.74 | 0.00 | 0.00% | 0.68 | 0 | 2 | 9.04 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/9/2026 4:00:04 PM EST |
| 55.00 | 27.10 | 31.15 | 29.13 | % | 0.53 | 0 | 0 | 7.67 | 1.00 | 0.00 | 0.00 | 4/9/2026 4:00:04 PM EST | |||
| 60.00 | 22.95 | 26.15 | 24.55 | 24.46 | 0.00 | 0.00% | 0.41 | 0 | 1 | 6.49 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/9/2026 4:00:04 PM EST |
| 63.00 | 19.95 | 23.15 | 21.55 | 20.62 | -0.85 | -3.96% | 0.34 | 1 | 1 | 5.85 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 64.00 | 18.20 | 22.20 | 20.20 | 19.72 | +1.29 | +7.00% | 0.32 | 1 | 10 | 5.63 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 65.00 | 17.20 | 21.15 | 19.18 | 19.42 | 0.00 | 0.00% | 0.30 | 0 | 10 | 5.36 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 4:00:04 PM EST |
| 66.00 | 16.20 | 20.15 | 18.18 | 17.69 | -0.83 | -4.49% | 0.28 | 1 | 4 | 5.20 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 67.00 | 15.20 | 19.15 | 17.18 | 16.79 | -0.16 | -0.95% | 0.26 | 1 | 1 | 4.98 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 68.00 | 14.20 | 18.15 | 16.18 | 15.95 | 0.00 | 0.00% | 0.24 | 0 | 1 | 4.76 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 4:00:04 PM EST |
| 69.00 | 13.20 | 16.80 | 15.00 | 14.48 | 0.00 | 0.00% | 0.22 | 0 | 1 | 4.18 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 4:00:04 PM EST |
| 70.00 | 12.20 | 15.80 | 14.00 | 13.59 | 0.00 | 0.00% | 0.20 | 0 | 2 | 3.98 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 4:00:04 PM EST |
| 71.00 | 11.20 | 14.80 | 13.00 | 7.00 | 0.00 | 0.00% | 0.18 | 0 | 1 | 3.78 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 4/9/2026 4:00:04 PM EST |
| 72.00 | 10.85 | 13.30 | 12.08 | 12.77 | 0.00 | 0.00% | 0.17 | 0 | 9 | 3.11 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/9/2026 4:00:04 PM EST |
| 73.00 | 9.20 | 13.00 | 11.10 | 10.75 | +1.60 | +17.49% | 0.15 | 1 | 14 | 3.54 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 74.00 | 9.00 | 11.55 | 10.28 | 9.85 | +4.50 | +84.12% | 0.14 | 1 | 34 | 2.96 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 75.00 | 8.00 | 10.35 | 9.18 | 9.50 | 0.00 | 0.00% | 0.12 | 0 | 60 | 2.60 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/9/2026 4:00:04 PM EST |
| 76.00 | 7.00 | 9.30 | 8.15 | 10.20 | 0.00 | 0.00% | 0.11 | 0 | 40 | 2.37 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 4:00:04 PM EST |
| 77.00 | 6.00 | 8.30 | 7.15 | 8.10 | 0.00 | 0.00% | 0.09 | 0 | 62 | 2.18 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/9/2026 4:00:04 PM EST |
| 78.00 | 5.85 | 6.55 | 6.20 | 7.00 | -1.02 | -12.72% | 0.08 | 1 | 70 | 2.10 | 0.99 | 0.01 | 0.00 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 79.00 | 4.25 | 6.20 | 5.23 | 5.45 | 0.00 | 0.00% | 0.07 | 0 | 162 | 1.72 | 0.98 | 0.02 | -0.02 | 4/8/2026 | 4/9/2026 4:00:04 PM EST |
| 80.00 | 3.55 | 4.90 | 4.23 | 4.28 | +0.62 | +16.94% | 0.05 | 44 | 3,333 | 1.30 | 0.94 | 0.04 | -0.06 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 81.00 | 2.61 | 4.65 | 3.63 | 3.10 | -0.96 | -23.65% | 0.04 | 10 | 78 | 1.62 | 0.89 | 0.07 | -0.12 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 82.00 | 2.22 | 2.43 | 2.33 | 2.50 | +0.40 | +19.05% | 0.03 | 65 | 173 | 0.55 | 0.82 | 0.11 | -0.21 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 83.00 | 1.42 | 1.62 | 1.52 | 1.56 | +0.30 | +23.81% | 0.02 | 894 | 303 | 0.52 | 0.70 | 0.16 | -0.39 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 84.00 | 0.83 | 1.03 | 0.93 | 1.02 | -0.14 | -12.07% | 0.01 | 477 | 1,806 | 0.51 | 0.52 | 0.19 | -0.45 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 85.00 | 0.40 | 0.60 | 0.50 | 0.45 | -0.06 | -11.77% | 0.01 | 2,319 | 1,516 | 0.50 | 0.34 | 0.17 | -0.42 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 86.00 | 0.12 | 0.42 | 0.27 | 0.26 | -0.04 | -13.34% | 0.00 | 55 | 993 | 0.52 | 0.20 | 0.13 | -0.27 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 87.00 | 0.03 | 0.28 | 0.16 | 0.15 | -0.13 | -46.43% | 0.00 | 122 | 597 | 0.54 | 0.11 | 0.08 | -0.13 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 88.00 | 0.03 | 0.13 | 0.08 | 0.09 | -0.08 | -47.06% | 0.00 | 217 | 388 | 0.57 | 0.05 | 0.05 | -0.06 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 89.00 | 0.00 | 0.59 | 0.30 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 2,171 | 1.23 | 0.02 | 0.02 | -0.01 | 4/8/2026 | 4/9/2026 4:00:04 PM EST |
| 90.00 | 0.01 | 0.14 | 0.08 | 0.06 | -0.04 | -40.00% | 0.00 | 4 | 220 | 0.73 | 0.01 | 0.01 | -0.01 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 91.00 | 0.03 | 0.72 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 146 | 1.19 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 92.00 | 0.00 | 2.13 | 1.07 | 0.02 | -0.05 | -71.43% | 0.01 | 1 | 15 | 2.79 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 93.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 77 | 1.14 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 4:00:04 PM EST |
| 94.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:04 PM EST | |||
| 95.00 | 0.00 | 0.80 | 0.40 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.22 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/9/2026 4:00:04 PM EST |
| 96.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 1 | 2.48 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:04 PM EST | |||
| 97.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:04 PM EST | |||
| 100.00 | 0.00 | 1.60 | 0.80 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 136 | 3.53 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/9/2026 4:00:04 PM EST |
| 105.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 10 | 4.55 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/9/2026 4:00:04 PM EST |
| 110.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 5.11 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:04 PM EST | |||
| 115.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 5.62 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:04 PM EST | |||
| 120.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 4.93 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/9/2026 4:00:04 PM EST |
| 45.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:04 PM EST | |||
| 50.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:04 PM EST | |||
| 55.00 | 0.00 | 2.12 | 1.06 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:04 PM EST | |||
| 60.00 | 0.00 | 2.12 | 1.06 | % | 0.02 | 0 | 0 | 6.61 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:04 PM EST | |||
| 63.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 5.93 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:04 PM EST | |||
| 64.00 | 0.00 | 2.13 | 1.07 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 1 | 5.71 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/9/2026 4:00:04 PM EST |
| 65.00 | 0.00 | 2.13 | 1.07 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 15 | 5.50 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/9/2026 4:00:04 PM EST |
| 66.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 28 | 2.75 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/9/2026 4:00:04 PM EST |
| 67.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 3 | 5.05 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/9/2026 4:00:04 PM EST |
| 68.00 | 0.00 | 2.13 | 1.07 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 3 | 4.84 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/9/2026 4:00:04 PM EST |
| 69.00 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 67 | 4.62 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/9/2026 4:00:04 PM EST |
| 70.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 127 | 3.49 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/9/2026 4:00:04 PM EST |
| 71.00 | 0.00 | 1.16 | 0.58 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 11 | 3.31 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/9/2026 4:00:04 PM EST |
| 72.00 | 0.00 | 1.15 | 0.58 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 8 | 3.12 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 4:00:04 PM EST |
| 73.00 | 0.00 | 0.31 | 0.16 | 0.01 | -0.03 | -75.00% | 0.00 | 17 | 96 | 1.97 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 74.00 | 0.00 | 0.40 | 0.20 | 0.31 | +0.21 | +210.00% | 0.00 | 1 | 101 | 1.95 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 75.00 | 0.00 | 0.15 | 0.08 | 0.05 | +0.02 | +66.67% | 0.00 | 24 | 790 | 1.41 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 76.00 | 0.00 | 0.34 | 0.17 | 0.03 | -0.04 | -57.15% | 0.00 | 16 | 199 | 1.57 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 77.00 | 0.00 | 0.93 | 0.47 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 92 | 2.00 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 4:00:04 PM EST |
| 78.00 | 0.00 | 0.11 | 0.06 | 0.05 | -0.06 | -54.55% | 0.00 | 10 | 93 | 0.95 | -0.01 | 0.01 | 0.00 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 79.00 | 0.01 | 0.52 | 0.27 | 0.05 | -0.10 | -66.67% | 0.00 | 7 | 135 | 0.91 | -0.02 | 0.02 | -0.02 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 80.00 | 0.05 | 0.13 | 0.09 | 0.08 | -0.17 | -68.00% | 0.00 | 19 | 251 | 0.64 | -0.06 | 0.04 | -0.06 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 81.00 | 0.03 | 0.22 | 0.13 | 0.30 | +0.11 | +57.90% | 0.00 | 3 | 46 | 0.53 | -0.11 | 0.07 | -0.12 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 82.00 | 0.07 | 0.34 | 0.21 | 0.28 | -0.29 | -50.88% | 0.00 | 8 | 63 | 0.49 | -0.18 | 0.11 | -0.21 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 83.00 | 0.26 | 0.54 | 0.40 | 0.52 | -0.48 | -48.00% | 0.00 | 105 | 103 | 0.47 | -0.30 | 0.16 | -0.39 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 84.00 | 0.63 | 0.91 | 0.77 | 0.92 | -0.37 | -28.69% | 0.01 | 7 | 299 | 0.46 | -0.48 | 0.19 | -0.45 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 85.00 | 1.27 | 1.45 | 1.36 | 2.11 | -0.14 | -6.23% | 0.02 | 1,261 | 132 | 0.45 | -0.66 | 0.17 | -0.42 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 86.00 | 1.99 | 2.29 | 2.14 | 2.27 | 0.00 | 0.00% | 0.02 | 0 | 55 | 0.44 | -0.80 | 0.13 | -0.27 | 4/8/2026 | 4/9/2026 4:00:04 PM EST |
| 87.00 | 2.09 | 4.20 | 3.15 | 4.00 | +0.52 | +14.95% | 0.04 | 1 | 8 | 1.41 | -0.89 | 0.08 | -0.13 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 88.00 | 2.86 | 5.15 | 4.01 | 3.40 | 0.00 | 0.00% | 0.05 | 0 | 43 | 1.57 | -0.95 | 0.05 | -0.06 | 4/8/2026 | 4/9/2026 4:00:04 PM EST |
| 89.00 | 3.60 | 6.10 | 4.85 | 5.31 | 0.00 | 0.00% | 0.05 | 0 | 3 | 1.71 | -0.98 | 0.02 | -0.01 | 4/7/2026 | 4/9/2026 4:00:04 PM EST |
| 90.00 | 4.55 | 7.80 | 6.18 | 6.19 | 0.00 | 0.00% | 0.07 | 0 | 3 | 2.34 | -0.99 | 0.01 | -0.01 | 4/7/2026 | 4/9/2026 4:00:04 PM EST |
| 91.00 | 5.50 | 8.10 | 6.80 | % | 0.07 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 4/9/2026 4:00:04 PM EST | |||
| 92.00 | 6.50 | 9.05 | 7.78 | % | 0.08 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 4/9/2026 4:00:04 PM EST | |||
| 93.00 | 7.75 | 10.05 | 8.90 | % | 0.10 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 4/9/2026 4:00:04 PM EST | |||
| 94.00 | 8.45 | 11.85 | 10.15 | % | 0.11 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 4/9/2026 4:00:04 PM EST | |||
| 95.00 | 9.50 | 12.80 | 11.15 | % | 0.12 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 4/9/2026 4:00:04 PM EST | |||
| 96.00 | 10.15 | 13.85 | 12.00 | % | 0.12 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 4/9/2026 4:00:04 PM EST | |||
| 97.00 | 11.40 | 14.15 | 12.78 | % | 0.13 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 4/9/2026 4:00:04 PM EST | |||
| 100.00 | 14.20 | 17.85 | 16.03 | % | 0.16 | 0 | 0 | 3.85 | -1.00 | 0.00 | 0.00 | 4/9/2026 4:00:04 PM EST | |||
| 105.00 | 19.70 | 22.85 | 21.28 | % | 0.20 | 0 | 0 | 4.46 | -1.00 | 0.00 | 0.00 | 4/9/2026 4:00:04 PM EST | |||
| 110.00 | 24.30 | 27.85 | 26.08 | % | 0.24 | 0 | 0 | 5.01 | -1.00 | 0.00 | 0.00 | 4/9/2026 4:00:04 PM EST | |||
| 115.00 | 29.20 | 32.85 | 31.03 | % | 0.27 | 0 | 0 | 5.52 | -1.00 | 0.00 | 0.00 | 4/9/2026 4:00:04 PM EST | |||
| 120.00 | 34.15 | 37.85 | 36.00 | % | 0.30 | 0 | 0 | 5.99 | -1.00 | 0.00 | 0.00 | 4/9/2026 4:00:04 PM EST |