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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 63.00 | 12.00 | 15.25 | 13.63 | % | 0.22 | 0 | 0 | 0.76 | 0.88 | 0.02 | -0.03 | 3/12/2026 4:00:07 PM EST | |||
| 64.00 | 11.10 | 14.40 | 12.75 | % | 0.20 | 0 | 0 | 0.74 | 0.86 | 0.02 | -0.03 | 3/12/2026 4:00:07 PM EST | |||
| 65.00 | 10.30 | 13.55 | 11.93 | % | 0.18 | 0 | 0 | 0.46 | 0.84 | 0.02 | -0.03 | 3/12/2026 4:00:07 PM EST | |||
| 66.00 | 9.65 | 12.75 | 11.20 | % | 0.17 | 0 | 0 | 0.49 | 0.82 | 0.02 | -0.04 | 3/12/2026 4:00:07 PM EST | |||
| 67.00 | 8.75 | 11.95 | 10.35 | % | 0.15 | 0 | 0 | 0.48 | 0.79 | 0.02 | -0.04 | 3/12/2026 4:00:07 PM EST | |||
| 68.00 | 7.90 | 11.20 | 9.55 | % | 0.14 | 0 | 0 | 0.47 | 0.77 | 0.03 | -0.04 | 3/12/2026 4:00:07 PM EST | |||
| 69.00 | 7.15 | 10.45 | 8.80 | % | 0.13 | 0 | 0 | 0.43 | 0.75 | 0.03 | -0.05 | 3/12/2026 4:00:07 PM EST | |||
| 70.00 | 6.75 | 9.75 | 8.25 | % | 0.12 | 0 | 0 | 0.45 | 0.72 | 0.03 | -0.05 | 3/12/2026 4:00:07 PM EST | |||
| 71.00 | 6.00 | 9.10 | 7.55 | % | 0.11 | 0 | 0 | 0.44 | 0.69 | 0.03 | -0.05 | 3/12/2026 4:00:07 PM EST | |||
| 72.00 | 5.50 | 8.45 | 6.98 | % | 0.10 | 0 | 0 | 0.44 | 0.67 | 0.03 | -0.05 | 3/12/2026 4:00:07 PM EST | |||
| 73.00 | 4.80 | 7.85 | 6.33 | % | 0.09 | 0 | 0 | 0.43 | 0.63 | 0.03 | -0.06 | 3/12/2026 4:00:07 PM EST | |||
| 74.00 | 4.35 | 7.30 | 5.83 | % | 0.08 | 0 | 0 | 0.43 | 0.60 | 0.03 | -0.06 | 3/12/2026 4:00:07 PM EST | |||
| 75.00 | 3.55 | 6.80 | 5.18 | 5.30 | % | 0.07 | 1 | 0 | 0.42 | 0.57 | 0.03 | -0.06 | 3/12/2026 | 3/12/2026 4:00:07 PM EST | |
| 76.00 | 3.15 | 6.30 | 4.73 | % | 0.06 | 0 | 0 | 0.42 | 0.54 | 0.04 | -0.06 | 3/12/2026 4:00:07 PM EST | |||
| 77.00 | 2.65 | 5.85 | 4.25 | 4.30 | % | 0.06 | 1 | 0 | 0.41 | 0.51 | 0.04 | -0.06 | 3/12/2026 | 3/12/2026 4:00:07 PM EST | |
| 78.00 | 2.16 | 5.45 | 3.81 | % | 0.05 | 0 | 0 | 0.41 | 0.47 | 0.04 | -0.06 | 3/12/2026 4:00:07 PM EST | |||
| 79.00 | 1.70 | 5.05 | 3.38 | % | 0.04 | 0 | 0 | 0.40 | 0.44 | 0.04 | -0.06 | 3/12/2026 4:00:07 PM EST | |||
| 80.00 | 1.31 | 4.70 | 3.01 | % | 0.04 | 0 | 0 | 0.40 | 0.41 | 0.03 | -0.05 | 3/12/2026 4:00:07 PM EST | |||
| 81.00 | % | 0.00 | 0 | 0 | 0.39 | 0.38 | 0.03 | -0.05 | 3/12/2026 4:00:07 PM EST | ||||||
| 82.00 | 0.51 | 4.15 | 2.33 | % | 0.03 | 0 | 0 | 0.38 | 0.35 | 0.03 | -0.05 | 3/12/2026 4:00:07 PM EST | |||
| 83.00 | 0.30 | 3.90 | 2.10 | % | 0.03 | 0 | 0 | 0.37 | 0.32 | 0.03 | -0.05 | 3/12/2026 4:00:07 PM EST | |||
| 84.00 | 0.13 | 3.70 | 1.92 | % | 0.02 | 0 | 0 | 0.37 | 0.29 | 0.03 | -0.05 | 3/12/2026 4:00:07 PM EST | |||
| 85.00 | 0.01 | 3.50 | 1.76 | % | 0.02 | 0 | 0 | 0.35 | 0.27 | 0.03 | -0.04 | 3/12/2026 4:00:07 PM EST | |||
| 86.00 | 0.00 | 3.35 | 1.68 | % | 0.02 | 0 | 0 | 0.64 | 0.21 | 0.03 | -0.03 | 3/12/2026 4:00:07 PM EST | |||
| 87.00 | 0.00 | 3.20 | 1.60 | % | 0.02 | 0 | 0 | 0.65 | 0.18 | 0.02 | -0.03 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 63.00 | 0.00 | 2.94 | 1.47 | % | 0.02 | 0 | 0 | 0.74 | -0.12 | 0.02 | -0.03 | 3/12/2026 4:00:07 PM EST | |||
| 64.00 | 0.00 | 2.94 | 1.47 | % | 0.02 | 0 | 0 | 0.71 | -0.14 | 0.02 | -0.03 | 3/12/2026 4:00:07 PM EST | |||
| 65.00 | 0.00 | 3.05 | 1.53 | % | 0.02 | 0 | 0 | 0.68 | -0.16 | 0.02 | -0.03 | 3/12/2026 4:00:07 PM EST | |||
| 66.00 | 0.00 | 3.20 | 1.60 | % | 0.02 | 0 | 0 | 0.66 | -0.18 | 0.02 | -0.04 | 3/12/2026 4:00:07 PM EST | |||
| 67.00 | 0.00 | 3.55 | 1.78 | % | 0.03 | 0 | 0 | 0.66 | -0.21 | 0.02 | -0.04 | 3/12/2026 4:00:07 PM EST | |||
| 68.00 | 0.00 | 3.55 | 1.78 | % | 0.03 | 0 | 0 | 0.62 | -0.23 | 0.03 | -0.04 | 3/12/2026 4:00:07 PM EST | |||
| 69.00 | 0.13 | 3.95 | 2.04 | % | 0.03 | 0 | 0 | 0.40 | -0.25 | 0.03 | -0.05 | 3/12/2026 4:00:07 PM EST | |||
| 70.00 | 0.27 | 4.10 | 2.19 | % | 0.03 | 0 | 0 | 0.40 | -0.28 | 0.03 | -0.05 | 3/12/2026 4:00:07 PM EST | |||
| 71.00 | 0.51 | 4.15 | 2.33 | % | 0.03 | 0 | 0 | 0.39 | -0.31 | 0.03 | -0.05 | 3/12/2026 4:00:07 PM EST | |||
| 72.00 | 2.16 | 4.75 | 3.46 | % | 0.05 | 0 | 0 | 0.48 | -0.33 | 0.03 | -0.05 | 3/12/2026 4:00:07 PM EST | |||
| 73.00 | 2.83 | 4.05 | 3.44 | % | 0.05 | 0 | 0 | 0.44 | -0.37 | 0.03 | -0.06 | 3/12/2026 4:00:07 PM EST | |||
| 74.00 | 2.95 | 5.30 | 4.13 | % | 0.06 | 0 | 0 | 0.46 | -0.40 | 0.03 | -0.06 | 3/12/2026 4:00:07 PM EST | |||
| 75.00 | 3.35 | 5.75 | 4.55 | % | 0.06 | 0 | 0 | 0.46 | -0.43 | 0.03 | -0.06 | 3/12/2026 4:00:07 PM EST | |||
| 76.00 | 2.73 | 6.20 | 4.47 | % | 0.06 | 0 | 0 | 0.40 | -0.46 | 0.04 | -0.06 | 3/12/2026 4:00:07 PM EST | |||
| 77.00 | 3.25 | 6.65 | 4.95 | % | 0.06 | 0 | 0 | 0.40 | -0.49 | 0.04 | -0.06 | 3/12/2026 4:00:07 PM EST | |||
| 78.00 | 3.85 | 7.15 | 5.50 | % | 0.07 | 0 | 0 | 0.39 | -0.53 | 0.04 | -0.06 | 3/12/2026 4:00:07 PM EST | |||
| 79.00 | 4.50 | 7.70 | 6.10 | % | 0.08 | 0 | 0 | 0.39 | -0.56 | 0.04 | -0.06 | 3/12/2026 4:00:07 PM EST | |||
| 80.00 | 5.15 | 8.45 | 6.80 | % | 0.08 | 0 | 0 | 0.38 | -0.59 | 0.03 | -0.05 | 3/12/2026 4:00:07 PM EST | |||
| 81.00 | 5.85 | 9.05 | 7.45 | % | 0.09 | 0 | 0 | 0.56 | -0.62 | 0.03 | -0.05 | 3/12/2026 4:00:07 PM EST | |||
| 82.00 | 6.60 | 9.70 | 8.15 | % | 0.10 | 0 | 0 | 0.56 | -0.65 | 0.03 | -0.05 | 3/12/2026 4:00:07 PM EST | |||
| 83.00 | 7.35 | 11.00 | 9.18 | % | 0.11 | 0 | 0 | 0.62 | -0.68 | 0.03 | -0.05 | 3/12/2026 4:00:07 PM EST | |||
| 84.00 | 8.15 | 11.55 | 9.85 | % | 0.12 | 0 | 0 | 0.60 | -0.71 | 0.03 | -0.05 | 3/12/2026 4:00:07 PM EST | |||
| 85.00 | 8.95 | 12.50 | 10.73 | % | 0.13 | 0 | 0 | 0.63 | -0.73 | 0.03 | -0.04 | 3/12/2026 4:00:07 PM EST | |||
| 86.00 | 9.80 | 13.30 | 11.55 | % | 0.13 | 0 | 0 | 0.55 | -0.79 | 0.03 | -0.03 | 3/12/2026 4:00:07 PM EST | |||
| 87.00 | 10.65 | 14.05 | 12.35 | % | 0.14 | 0 | 0 | 0.55 | -0.82 | 0.02 | -0.03 | 3/12/2026 4:00:07 PM EST |