Options Chain for ZOOM COMMUNICATIONS INC CL A (ZM) - $86.13 as of 2/24/2026 7:24:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 31.70 | 35.20 | 33.45 | % | 0.61 | 0 | 0 | 1.17 | 0.99 | 0.00 | -0.01 | 2/24/2026 4:00:11 PM EST | |||
| 60.00 | 26.45 | 29.70 | 28.08 | 25.61 | 0.00 | 0.00% | 0.47 | 0 | 3 | 0.92 | 0.97 | 0.00 | -0.02 | 2/23/2026 | 2/24/2026 4:00:11 PM EST |
| 65.00 | 21.80 | 25.65 | 23.73 | % | 0.37 | 0 | 0 | 0.91 | 0.93 | 0.01 | -0.03 | 2/24/2026 4:00:11 PM EST | |||
| 70.00 | 17.85 | 21.15 | 19.50 | % | 0.28 | 0 | 0 | 0.79 | 0.89 | 0.01 | -0.04 | 2/24/2026 4:00:11 PM EST | |||
| 75.00 | 14.15 | 17.00 | 15.58 | 16.50 | +4.75 | +40.43% | 0.21 | 3 | 3 | 0.58 | 0.82 | 0.01 | -0.05 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 77.50 | 11.40 | 15.10 | 13.25 | % | 0.17 | 0 | 0 | 0.52 | 0.78 | 0.02 | -0.06 | 2/24/2026 4:00:11 PM EST | |||
| 80.00 | 10.65 | 11.75 | 11.20 | 14.80 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.51 | 0.73 | 0.02 | -0.06 | 2/19/2026 | 2/24/2026 4:00:11 PM EST |
| 82.50 | 8.95 | 10.15 | 9.55 | 10.47 | +3.25 | +45.02% | 0.12 | 1 | 3 | 0.50 | 0.67 | 0.02 | -0.06 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 85.00 | 7.45 | 8.70 | 8.08 | 8.33 | +1.63 | +24.33% | 0.10 | 2 | 7 | 0.50 | 0.61 | 0.02 | -0.07 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 87.50 | 6.40 | 7.25 | 6.83 | 7.38 | +1.64 | +28.58% | 0.08 | 3 | 22 | 0.50 | 0.55 | 0.02 | -0.07 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 90.00 | 5.10 | 6.25 | 5.68 | 7.00 | +2.85 | +68.68% | 0.06 | 6 | 49 | 0.50 | 0.49 | 0.03 | -0.07 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 92.50 | 4.20 | 4.95 | 4.58 | 5.87 | +2.55 | +76.81% | 0.05 | 1 | 74 | 0.49 | 0.43 | 0.02 | -0.06 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 95.00 | 3.20 | 4.00 | 3.60 | 3.98 | +0.87 | +27.98% | 0.04 | 144 | 164 | 0.48 | 0.37 | 0.02 | -0.06 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 97.50 | 2.77 | 3.40 | 3.09 | 3.80 | % | 0.03 | 11 | 0 | 0.49 | 0.32 | 0.02 | -0.06 | 2/24/2026 | 2/24/2026 4:00:11 PM EST | |
| 100.00 | 2.14 | 2.88 | 2.51 | 2.87 | +1.04 | +56.84% | 0.03 | 203 | 108 | 0.49 | 0.27 | 0.02 | -0.05 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 105.00 | 1.41 | 2.15 | 1.78 | 2.10 | +0.64 | +43.84% | 0.02 | 48 | 27 | 0.51 | 0.19 | 0.02 | -0.05 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 110.00 | 0.90 | 1.39 | 1.15 | 1.42 | +0.40 | +39.22% | 0.01 | 5 | 49 | 0.51 | 0.14 | 0.01 | -0.04 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 115.00 | 0.26 | 1.09 | 0.68 | 1.13 | % | 0.01 | 1 | 0 | 0.49 | 0.10 | 0.01 | -0.03 | 2/24/2026 | 2/24/2026 4:00:11 PM EST | |
| 120.00 | 0.44 | 0.77 | 0.61 | 0.63 | % | 0.01 | 32 | 0 | 0.55 | 0.07 | 0.01 | -0.02 | 2/24/2026 | 2/24/2026 4:00:11 PM EST | |
| 125.00 | 0.00 | 1.06 | 0.53 | 1.37 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.68 | 0.04 | 0.01 | -0.01 | 2/20/2026 | 2/24/2026 4:00:11 PM EST |
| 130.00 | 0.00 | 2.42 | 1.21 | % | 0.01 | 0 | 0 | 0.92 | 0.02 | 0.00 | -0.01 | 2/24/2026 4:00:11 PM EST | |||
| 135.00 | 0.00 | 0.60 | 0.30 | 0.97 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.69 | 0.02 | 0.00 | -0.01 | 2/20/2026 | 2/24/2026 4:00:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.22 | 1.11 | % | 0.02 | 0 | 0 | 1.17 | -0.01 | 0.00 | -0.01 | 2/24/2026 4:00:11 PM EST | |||
| 60.00 | 0.00 | 2.36 | 1.18 | % | 0.02 | 0 | 0 | 1.03 | -0.03 | 0.00 | -0.02 | 2/24/2026 4:00:11 PM EST | |||
| 65.00 | 0.00 | 1.07 | 0.54 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.67 | -0.07 | 0.01 | -0.03 | 2/23/2026 | 2/24/2026 4:00:11 PM EST |
| 70.00 | 0.70 | 2.09 | 1.40 | 0.98 | -0.52 | -34.67% | 0.02 | 22 | 4 | 0.59 | -0.11 | 0.01 | -0.04 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 75.00 | 1.33 | 2.26 | 1.80 | 1.63 | -0.71 | -30.35% | 0.02 | 1 | 5 | 0.52 | -0.18 | 0.01 | -0.05 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 77.50 | 1.99 | 2.85 | 2.42 | % | 0.03 | 0 | 0 | 0.51 | -0.22 | 0.02 | -0.06 | 2/24/2026 4:00:11 PM EST | |||
| 80.00 | 2.60 | 3.50 | 3.05 | 2.71 | -1.59 | -36.98% | 0.04 | 20 | 4 | 0.50 | -0.27 | 0.02 | -0.06 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 82.50 | 3.35 | 4.40 | 3.88 | 3.58 | -1.32 | -26.94% | 0.05 | 2 | 27 | 0.49 | -0.33 | 0.02 | -0.06 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 85.00 | 4.30 | 5.00 | 4.65 | 5.77 | 0.00 | 0.00% | 0.05 | 0 | 57 | 0.47 | -0.39 | 0.02 | -0.07 | 2/23/2026 | 2/24/2026 4:00:11 PM EST |
| 87.50 | 5.45 | 6.85 | 6.15 | 5.54 | % | 0.07 | 2 | 0 | 0.49 | -0.45 | 0.02 | -0.07 | 2/24/2026 | 2/24/2026 4:00:11 PM EST | |
| 90.00 | 6.75 | 7.95 | 7.35 | 7.24 | +1.69 | +30.45% | 0.08 | 2 | 1 | 0.47 | -0.51 | 0.03 | -0.07 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 92.50 | 8.30 | 9.55 | 8.93 | 6.20 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.47 | -0.57 | 0.02 | -0.06 | 2/19/2026 | 2/24/2026 4:00:11 PM EST |
| 95.00 | 10.00 | 11.30 | 10.65 | 9.23 | -3.35 | -26.63% | 0.11 | 1 | 25 | 0.47 | -0.63 | 0.02 | -0.06 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 97.50 | 11.90 | 13.00 | 12.45 | 10.05 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.47 | -0.68 | 0.02 | -0.06 | 2/20/2026 | 2/24/2026 4:00:11 PM EST |
| 100.00 | 13.20 | 15.00 | 14.10 | % | 0.14 | 0 | 0 | 0.44 | -0.73 | 0.02 | -0.05 | 2/24/2026 4:00:11 PM EST | |||
| 105.00 | 16.65 | 20.20 | 18.43 | % | 0.18 | 0 | 0 | 0.65 | -0.81 | 0.02 | -0.05 | 2/24/2026 4:00:11 PM EST | |||
| 110.00 | 21.15 | 24.65 | 22.90 | % | 0.21 | 0 | 0 | 0.68 | -0.86 | 0.01 | -0.04 | 2/24/2026 4:00:11 PM EST | |||
| 115.00 | 25.85 | 29.40 | 27.63 | % | 0.24 | 0 | 0 | 0.73 | -0.90 | 0.01 | -0.03 | 2/24/2026 4:00:11 PM EST | |||
| 120.00 | 30.65 | 34.50 | 32.58 | % | 0.27 | 0 | 0 | 0.81 | -0.93 | 0.01 | -0.02 | 2/24/2026 4:00:11 PM EST | |||
| 125.00 | 35.55 | 39.25 | 37.40 | % | 0.30 | 0 | 0 | 0.86 | -0.96 | 0.01 | -0.01 | 2/24/2026 4:00:11 PM EST | |||
| 130.00 | 40.50 | 44.30 | 42.40 | % | 0.33 | 0 | 0 | 0.93 | -0.98 | 0.00 | -0.01 | 2/24/2026 4:00:11 PM EST | |||
| 135.00 | 45.45 | 49.30 | 47.38 | % | 0.35 | 0 | 0 | 0.98 | -0.98 | 0.00 | -0.01 | 2/24/2026 4:00:11 PM EST |