Options Chain for ZOOM COMMUNICATIONS INC CL A (ZM) - $75.00 as of 3/12/2026 4:45:57 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 | 33.20 | 37.30 | 35.25 | % | 0.88 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:07 PM EST | |||
| 45.00 | 28.15 | 32.35 | 30.25 | % | 0.67 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:07 PM EST | |||
| 50.00 | 24.05 | 27.40 | 25.73 | % | 0.51 | 0 | 0 | 1.18 | 1.00 | 0.00 | -0.01 | 3/12/2026 4:00:07 PM EST | |||
| 55.00 | 19.60 | 22.50 | 21.05 | % | 0.38 | 0 | 0 | 0.98 | 0.99 | 0.00 | -0.02 | 3/12/2026 4:00:07 PM EST | |||
| 60.00 | 14.95 | 17.40 | 16.18 | % | 0.27 | 0 | 0 | 0.77 | 0.95 | 0.01 | -0.03 | 3/12/2026 4:00:07 PM EST | |||
| 63.00 | 12.40 | 15.05 | 13.73 | % | 0.22 | 0 | 0 | 0.75 | 0.90 | 0.02 | -0.04 | 3/12/2026 4:00:07 PM EST | |||
| 64.00 | 11.60 | 13.55 | 12.58 | % | 0.20 | 0 | 0 | 0.64 | 0.89 | 0.02 | -0.04 | 3/12/2026 4:00:07 PM EST | |||
| 65.00 | 10.40 | 13.35 | 11.88 | % | 0.18 | 0 | 0 | 0.71 | 0.86 | 0.02 | -0.04 | 3/12/2026 4:00:07 PM EST | |||
| 66.00 | 9.00 | 11.85 | 10.43 | % | 0.16 | 0 | 0 | 0.60 | 0.84 | 0.02 | -0.05 | 3/12/2026 4:00:07 PM EST | |||
| 67.00 | 8.40 | 11.05 | 9.73 | % | 0.15 | 0 | 0 | 0.59 | 0.82 | 0.02 | -0.05 | 3/12/2026 4:00:07 PM EST | |||
| 68.00 | 7.45 | 10.25 | 8.85 | % | 0.13 | 0 | 0 | 0.57 | 0.79 | 0.03 | -0.05 | 3/12/2026 4:00:07 PM EST | |||
| 69.00 | 6.75 | 9.65 | 8.20 | % | 0.12 | 0 | 0 | 0.35 | 0.77 | 0.03 | -0.05 | 3/12/2026 4:00:07 PM EST | |||
| 70.00 | 6.60 | 8.70 | 7.65 | % | 0.11 | 0 | 0 | 0.41 | 0.74 | 0.03 | -0.06 | 3/12/2026 4:00:07 PM EST | |||
| 71.00 | 6.25 | 7.45 | 6.85 | % | 0.10 | 0 | 0 | 0.40 | 0.70 | 0.03 | -0.06 | 3/12/2026 4:00:07 PM EST | |||
| 72.00 | 5.65 | 7.00 | 6.33 | % | 0.09 | 0 | 0 | 0.41 | 0.67 | 0.03 | -0.06 | 3/12/2026 4:00:07 PM EST | |||
| 73.00 | 5.20 | 6.55 | 5.88 | 5.93 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.43 | 0.63 | 0.04 | -0.06 | 3/11/2026 | 3/12/2026 4:00:07 PM EST |
| 74.00 | 4.60 | 5.50 | 5.05 | 5.33 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.40 | 0.60 | 0.04 | -0.06 | 3/11/2026 | 3/12/2026 4:00:07 PM EST |
| 75.00 | 4.15 | 4.90 | 4.53 | % | 0.06 | 0 | 0 | 0.40 | 0.56 | 0.04 | -0.06 | 3/12/2026 4:00:07 PM EST | |||
| 76.00 | 3.55 | 4.45 | 4.00 | 5.30 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.40 | 0.52 | 0.04 | -0.06 | 3/6/2026 | 3/12/2026 4:00:07 PM EST |
| 77.00 | 3.20 | 3.85 | 3.53 | 5.00 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.39 | 0.48 | 0.04 | -0.06 | 3/11/2026 | 3/12/2026 4:00:07 PM EST |
| 78.00 | 2.76 | 3.45 | 3.11 | % | 0.04 | 0 | 0 | 0.39 | 0.45 | 0.04 | -0.06 | 3/12/2026 4:00:07 PM EST | |||
| 79.00 | 2.29 | 3.40 | 2.85 | 3.90 | 0.00 | 0.00% | 0.04 | 0 | 12 | 0.40 | 0.41 | 0.04 | -0.05 | 3/6/2026 | 3/12/2026 4:00:07 PM EST |
| 80.00 | 1.96 | 3.05 | 2.51 | 3.24 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.40 | 0.37 | 0.04 | -0.05 | 3/6/2026 | 3/12/2026 4:00:07 PM EST |
| 81.00 | 1.65 | 2.45 | 2.05 | % | 0.03 | 0 | 0 | 0.39 | 0.34 | 0.04 | -0.05 | 3/12/2026 4:00:07 PM EST | |||
| 82.00 | 1.59 | 2.33 | 1.96 | % | 0.02 | 0 | 0 | 0.41 | 0.30 | 0.03 | -0.05 | 3/12/2026 4:00:07 PM EST | |||
| 83.00 | 1.20 | 2.12 | 1.66 | % | 0.02 | 0 | 0 | 0.40 | 0.27 | 0.03 | -0.04 | 3/12/2026 4:00:07 PM EST | |||
| 84.00 | 0.90 | 1.67 | 1.29 | % | 0.02 | 0 | 0 | 0.38 | 0.24 | 0.03 | -0.04 | 3/12/2026 4:00:07 PM EST | |||
| 85.00 | 0.71 | 2.22 | 1.47 | 1.45 | -0.16 | -9.94% | 0.02 | 2 | 1 | 0.42 | 0.22 | 0.03 | -0.04 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 86.00 | 0.65 | 1.49 | 1.07 | % | 0.01 | 0 | 0 | 0.40 | 0.19 | 0.03 | -0.03 | 3/12/2026 4:00:07 PM EST | |||
| 87.00 | 0.09 | 1.65 | 0.87 | % | 0.01 | 0 | 0 | 0.36 | 0.16 | 0.03 | -0.03 | 3/12/2026 4:00:07 PM EST | |||
| 88.00 | 0.14 | 1.87 | 1.01 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.40 | 0.14 | 0.02 | -0.03 | 3/10/2026 | 3/12/2026 4:00:07 PM EST |
| 89.00 | 0.12 | 1.71 | 0.92 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.41 | 0.12 | 0.02 | -0.03 | 3/9/2026 | 3/12/2026 4:00:07 PM EST |
| 90.00 | 0.00 | 1.67 | 0.84 | % | 0.01 | 0 | 0 | 0.57 | 0.11 | 0.02 | -0.02 | 3/12/2026 4:00:07 PM EST | |||
| 91.00 | 0.00 | 1.37 | 0.69 | % | 0.01 | 0 | 0 | 0.55 | 0.10 | 0.02 | -0.02 | 3/12/2026 4:00:07 PM EST | |||
| 95.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.63 | 0.05 | 0.01 | -0.01 | 3/12/2026 4:00:07 PM EST | |||
| 100.00 | 0.00 | 2.34 | 1.17 | % | 0.01 | 0 | 0 | 0.86 | 0.02 | 0.01 | -0.01 | 3/12/2026 4:00:07 PM EST | |||
| 105.00 | 0.00 | 2.28 | 1.14 | % | 0.01 | 0 | 0 | 0.94 | 0.01 | 0.00 | 0.00 | 3/12/2026 4:00:07 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:07 PM EST | |||
| 115.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:07 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 | 1.16 | 0.58 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:07 PM EST | |||
| 45.00 | 0.00 | 0.96 | 0.48 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:07 PM EST | |||
| 50.00 | 0.00 | 0.96 | 0.48 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | -0.01 | 3/12/2026 4:00:07 PM EST | |||
| 55.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.91 | -0.01 | 0.00 | -0.02 | 3/12/2026 4:00:07 PM EST | |||
| 60.00 | 0.00 | 1.61 | 0.81 | % | 0.01 | 0 | 0 | 0.73 | -0.05 | 0.01 | -0.03 | 3/12/2026 4:00:07 PM EST | |||
| 63.00 | 0.20 | 1.24 | 0.72 | % | 0.01 | 0 | 0 | 0.46 | -0.10 | 0.02 | -0.04 | 3/12/2026 4:00:07 PM EST | |||
| 64.00 | 0.49 | 1.54 | 1.02 | % | 0.02 | 0 | 0 | 0.49 | -0.11 | 0.02 | -0.04 | 3/12/2026 4:00:07 PM EST | |||
| 65.00 | 0.20 | 1.71 | 0.96 | 0.87 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.44 | -0.14 | 0.02 | -0.04 | 3/9/2026 | 3/12/2026 4:00:07 PM EST |
| 66.00 | 0.02 | 1.87 | 0.95 | 1.17 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.37 | -0.16 | 0.02 | -0.05 | 3/10/2026 | 3/12/2026 4:00:07 PM EST |
| 67.00 | 0.46 | 1.92 | 1.19 | % | 0.02 | 0 | 0 | 0.42 | -0.18 | 0.02 | -0.05 | 3/12/2026 4:00:07 PM EST | |||
| 68.00 | 0.83 | 2.06 | 1.45 | % | 0.02 | 0 | 0 | 0.43 | -0.21 | 0.03 | -0.05 | 3/12/2026 4:00:07 PM EST | |||
| 69.00 | 0.84 | 2.44 | 1.64 | % | 0.02 | 0 | 0 | 0.42 | -0.23 | 0.03 | -0.05 | 3/12/2026 4:00:07 PM EST | |||
| 70.00 | 1.37 | 2.34 | 1.86 | % | 0.03 | 0 | 0 | 0.41 | -0.26 | 0.03 | -0.06 | 3/12/2026 4:00:07 PM EST | |||
| 71.00 | 0.99 | 3.80 | 2.40 | % | 0.03 | 0 | 0 | 0.43 | -0.30 | 0.03 | -0.06 | 3/12/2026 4:00:07 PM EST | |||
| 72.00 | 1.15 | 3.65 | 2.40 | % | 0.03 | 0 | 0 | 0.39 | -0.33 | 0.03 | -0.06 | 3/12/2026 4:00:07 PM EST | |||
| 73.00 | 2.35 | 3.65 | 3.00 | 2.81 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.42 | -0.37 | 0.04 | -0.06 | 3/5/2026 | 3/12/2026 4:00:07 PM EST |
| 74.00 | 2.73 | 3.90 | 3.32 | % | 0.04 | 0 | 0 | 0.41 | -0.40 | 0.04 | -0.06 | 3/12/2026 4:00:07 PM EST | |||
| 75.00 | 3.55 | 4.30 | 3.93 | % | 0.05 | 0 | 0 | 0.42 | -0.44 | 0.04 | -0.06 | 3/12/2026 4:00:07 PM EST | |||
| 76.00 | 4.15 | 4.85 | 4.50 | 3.79 | % | 0.06 | 20 | 0 | 0.42 | -0.48 | 0.04 | -0.06 | 3/12/2026 | 3/12/2026 4:00:07 PM EST | |
| 77.00 | 4.55 | 5.40 | 4.98 | 4.70 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.41 | -0.52 | 0.04 | -0.06 | 3/11/2026 | 3/12/2026 4:00:07 PM EST |
| 78.00 | 5.05 | 5.95 | 5.50 | 4.86 | % | 0.07 | 20 | 0 | 0.41 | -0.55 | 0.04 | -0.06 | 3/12/2026 | 3/12/2026 4:00:07 PM EST | |
| 79.00 | 5.85 | 6.55 | 6.20 | % | 0.08 | 0 | 0 | 0.41 | -0.59 | 0.04 | -0.05 | 3/12/2026 4:00:07 PM EST | |||
| 80.00 | 6.10 | 7.35 | 6.73 | % | 0.08 | 0 | 0 | 0.40 | -0.63 | 0.04 | -0.05 | 3/12/2026 4:00:07 PM EST | |||
| 81.00 | 6.40 | 8.10 | 7.25 | % | 0.09 | 0 | 0 | 0.37 | -0.66 | 0.04 | -0.05 | 3/12/2026 4:00:07 PM EST | |||
| 82.00 | 7.65 | 8.85 | 8.25 | 8.02 | % | 0.10 | 1 | 0 | 0.40 | -0.70 | 0.03 | -0.05 | 3/12/2026 | 3/12/2026 4:00:07 PM EST | |
| 83.00 | 7.85 | 9.90 | 8.88 | % | 0.11 | 0 | 0 | 0.50 | -0.73 | 0.03 | -0.04 | 3/12/2026 4:00:07 PM EST | |||
| 84.00 | 8.15 | 10.80 | 9.48 | % | 0.11 | 0 | 0 | 0.52 | -0.76 | 0.03 | -0.04 | 3/12/2026 4:00:07 PM EST | |||
| 85.00 | 8.80 | 11.70 | 10.25 | % | 0.12 | 0 | 0 | 0.54 | -0.78 | 0.03 | -0.04 | 3/12/2026 4:00:07 PM EST | |||
| 86.00 | 10.15 | 12.55 | 11.35 | % | 0.13 | 0 | 0 | 0.54 | -0.81 | 0.03 | -0.03 | 3/12/2026 4:00:07 PM EST | |||
| 87.00 | 10.85 | 13.45 | 12.15 | % | 0.14 | 0 | 0 | 0.56 | -0.84 | 0.03 | -0.03 | 3/12/2026 4:00:07 PM EST | |||
| 88.00 | 11.90 | 14.95 | 13.43 | % | 0.15 | 0 | 0 | 0.64 | -0.86 | 0.02 | -0.03 | 3/12/2026 4:00:07 PM EST | |||
| 89.00 | 12.80 | 15.25 | 14.03 | % | 0.16 | 0 | 0 | 0.58 | -0.88 | 0.02 | -0.03 | 3/12/2026 4:00:07 PM EST | |||
| 90.00 | 13.75 | 16.35 | 15.05 | 13.95 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.61 | -0.89 | 0.02 | -0.02 | 3/10/2026 | 3/12/2026 4:00:07 PM EST |
| 91.00 | 14.65 | 17.50 | 16.08 | % | 0.18 | 0 | 0 | 0.66 | -0.91 | 0.02 | -0.02 | 3/12/2026 4:00:07 PM EST | |||
| 95.00 | 18.45 | 21.20 | 19.83 | % | 0.21 | 0 | 0 | 0.70 | -0.95 | 0.01 | -0.01 | 3/12/2026 4:00:07 PM EST | |||
| 100.00 | 23.00 | 26.10 | 24.55 | % | 0.25 | 0 | 0 | 0.78 | -0.98 | 0.01 | -0.01 | 3/12/2026 4:00:07 PM EST | |||
| 105.00 | 27.95 | 32.20 | 30.08 | % | 0.29 | 0 | 0 | 1.03 | -0.99 | 0.00 | 0.00 | 3/12/2026 4:00:07 PM EST | |||
| 110.00 | 33.00 | 36.80 | 34.90 | % | 0.32 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:07 PM EST | |||
| 115.00 | 37.95 | 42.20 | 40.08 | % | 0.35 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:07 PM EST |