Options Chain for ZOOM COMMUNICATIONS INC CL A (ZM) - $78.08 as of 3/26/2026 7:55:09 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 | 38.75 | 41.35 | 40.05 | % | 1.00 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:54 PM EST | |||
| 42.50 | 35.65 | 39.00 | 37.33 | % | 0.88 | 0 | 6 | 1.48 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:54 PM EST | |||
| 45.00 | 33.65 | 36.40 | 35.03 | % | 0.78 | 0 | 4 | 1.35 | 1.00 | 0.00 | -0.01 | 3/26/2026 3:59:54 PM EST | |||
| 47.50 | 31.15 | 33.90 | 32.53 | % | 0.68 | 0 | 18 | 1.25 | 1.00 | 0.00 | -0.01 | 3/26/2026 3:59:54 PM EST | |||
| 50.00 | 28.80 | 31.45 | 30.13 | % | 0.60 | 0 | 7 | 1.16 | 0.99 | 0.00 | -0.01 | 3/26/2026 3:59:54 PM EST | |||
| 55.00 | 24.10 | 26.55 | 25.33 | % | 0.46 | 0 | 1 | 0.99 | 0.97 | 0.00 | -0.02 | 3/26/2026 3:59:54 PM EST | |||
| 60.00 | 19.10 | 21.35 | 20.23 | % | 0.34 | 0 | 4 | 0.78 | 0.94 | 0.01 | -0.02 | 3/26/2026 3:59:54 PM EST | |||
| 65.00 | 14.70 | 16.05 | 15.38 | % | 0.24 | 0 | 111 | 0.41 | 0.89 | 0.01 | -0.03 | 3/26/2026 3:59:54 PM EST | |||
| 67.50 | 12.50 | 14.55 | 13.53 | % | 0.20 | 0 | 4 | 0.49 | 0.86 | 0.02 | -0.04 | 3/26/2026 3:59:54 PM EST | |||
| 70.00 | 10.65 | 11.70 | 11.18 | 9.95 | 0.00 | 0.00% | 0.16 | 0 | 65 | 0.45 | 0.81 | 0.02 | -0.04 | 3/25/2026 | 3/26/2026 3:59:54 PM EST |
| 72.50 | 8.80 | 9.50 | 9.15 | 8.85 | +1.14 | +14.79% | 0.13 | 5 | 13 | 0.42 | 0.75 | 0.03 | -0.04 | 3/26/2026 | 3/26/2026 3:59:54 PM EST |
| 75.00 | 7.10 | 7.90 | 7.50 | 7.33 | +1.58 | +27.48% | 0.10 | 7 | 225 | 0.43 | 0.68 | 0.03 | -0.05 | 3/26/2026 | 3/26/2026 3:59:54 PM EST |
| 77.50 | 5.45 | 6.30 | 5.88 | 6.72 | +1.54 | +29.73% | 0.08 | 6 | 570 | 0.41 | 0.60 | 0.03 | -0.05 | 3/26/2026 | 3/26/2026 3:59:54 PM EST |
| 80.00 | 4.10 | 5.05 | 4.58 | 4.79 | +0.59 | +14.05% | 0.06 | 54 | 398 | 0.41 | 0.52 | 0.03 | -0.05 | 3/26/2026 | 3/26/2026 3:59:54 PM EST |
| 82.50 | 3.15 | 3.80 | 3.48 | 4.00 | +1.14 | +39.86% | 0.04 | 3 | 188 | 0.40 | 0.43 | 0.03 | -0.05 | 3/26/2026 | 3/26/2026 3:59:54 PM EST |
| 85.00 | 2.47 | 2.75 | 2.61 | 2.60 | +0.50 | +23.81% | 0.03 | 62 | 847 | 0.40 | 0.35 | 0.03 | -0.05 | 3/26/2026 | 3/26/2026 3:59:54 PM EST |
| 87.50 | 1.75 | 2.00 | 1.88 | 2.33 | +0.77 | +49.36% | 0.02 | 40 | 652 | 0.40 | 0.28 | 0.03 | -0.04 | 3/26/2026 | 3/26/2026 3:59:54 PM EST |
| 90.00 | 1.17 | 1.47 | 1.32 | 1.35 | +0.19 | +16.38% | 0.01 | 53 | 914 | 0.39 | 0.22 | 0.03 | -0.04 | 3/26/2026 | 3/26/2026 3:59:54 PM EST |
| 92.50 | 0.82 | 1.09 | 0.96 | 1.15 | +0.32 | +38.56% | 0.01 | 13 | 342 | 0.39 | 0.18 | 0.02 | -0.03 | 3/26/2026 | 3/26/2026 3:59:54 PM EST |
| 95.00 | 0.62 | 0.82 | 0.72 | 0.82 | +0.21 | +34.43% | 0.01 | 12 | 1,363 | 0.40 | 0.14 | 0.02 | -0.03 | 3/26/2026 | 3/26/2026 3:59:54 PM EST |
| 97.50 | 0.46 | 0.72 | 0.59 | 0.65 | +0.22 | +51.17% | 0.01 | 27 | 72 | 0.42 | 0.11 | 0.02 | -0.02 | 3/26/2026 | 3/26/2026 3:59:54 PM EST |
| 100.00 | 0.33 | 0.52 | 0.43 | 0.44 | +0.10 | +29.42% | 0.00 | 110 | 1,382 | 0.42 | 0.08 | 0.01 | -0.02 | 3/26/2026 | 3/26/2026 3:59:54 PM EST |
| 105.00 | 0.17 | 0.35 | 0.26 | 0.32 | +0.12 | +60.00% | 0.00 | 68 | 755 | 0.44 | 0.05 | 0.01 | -0.01 | 3/26/2026 | 3/26/2026 3:59:54 PM EST |
| 110.00 | 0.12 | 0.20 | 0.16 | 0.18 | +0.09 | +100.00% | 0.00 | 12 | 2,050 | 0.45 | 0.03 | 0.00 | -0.01 | 3/26/2026 | 3/26/2026 3:59:54 PM EST |
| 115.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 711 | 0.54 | 0.01 | 0.00 | 0.00 | 3/26/2026 3:59:54 PM EST | |||
| 120.00 | 0.00 | 0.42 | 0.21 | 0.11 | % | 0.00 | 3 | 166 | 0.65 | 0.01 | 0.00 | 0.00 | 3/26/2026 | 3/26/2026 3:59:54 PM EST | |
| 125.00 | 0.00 | 0.31 | 0.16 | 0.10 | % | 0.00 | 3 | 718 | 0.66 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/26/2026 3:59:54 PM EST | |
| 130.00 | 0.02 | 0.38 | 0.20 | 0.09 | % | 0.00 | 10 | 214 | 0.61 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/26/2026 3:59:54 PM EST | |
| 135.00 | 0.00 | 1.93 | 0.97 | % | 0.01 | 0 | 433 | 1.10 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:54 PM EST | |||
| 140.00 | 0.00 | 0.42 | 0.21 | % | 0.00 | 0 | 144 | 0.83 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:54 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 | 1.58 | 0.79 | % | 0.02 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:54 PM EST | |||
| 42.50 | 0.00 | 0.18 | 0.09 | % | 0.00 | 0 | 1 | 0.87 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:54 PM EST | |||
| 45.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 1 | 0.82 | 0.00 | 0.00 | -0.01 | 3/26/2026 3:59:54 PM EST | |||
| 47.50 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 1 | 0.76 | 0.00 | 0.00 | -0.01 | 3/26/2026 3:59:54 PM EST | |||
| 50.00 | 0.00 | 0.45 | 0.23 | 0.09 | % | 0.00 | 2 | 317 | 0.80 | -0.01 | 0.00 | -0.01 | 3/26/2026 | 3/26/2026 3:59:54 PM EST | |
| 55.00 | 0.10 | 0.33 | 0.22 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.56 | -0.03 | 0.00 | -0.02 | 3/23/2026 | 3/26/2026 3:59:54 PM EST |
| 60.00 | 0.31 | 0.44 | 0.38 | 0.38 | -0.03 | -7.32% | 0.01 | 3 | 221 | 0.51 | -0.06 | 0.01 | -0.02 | 3/26/2026 | 3/26/2026 3:59:54 PM EST |
| 65.00 | 0.67 | 0.78 | 0.73 | 0.74 | 0.00 | 0.00% | 0.01 | 0 | 518 | 0.47 | -0.11 | 0.01 | -0.03 | 3/25/2026 | 3/26/2026 3:59:54 PM EST |
| 67.50 | 0.89 | 1.12 | 1.01 | 1.11 | 0.00 | 0.00% | 0.01 | 0 | 321 | 0.45 | -0.14 | 0.02 | -0.04 | 3/25/2026 | 3/26/2026 3:59:54 PM EST |
| 70.00 | 1.29 | 1.59 | 1.44 | 1.35 | -0.11 | -7.54% | 0.02 | 8 | 456 | 0.44 | -0.19 | 0.02 | -0.04 | 3/26/2026 | 3/26/2026 3:59:54 PM EST |
| 72.50 | 1.81 | 2.17 | 1.99 | 1.95 | -0.14 | -6.70% | 0.03 | 2 | 401 | 0.42 | -0.25 | 0.03 | -0.04 | 3/26/2026 | 3/26/2026 3:59:54 PM EST |
| 75.00 | 2.54 | 2.85 | 2.70 | 2.32 | -0.88 | -27.50% | 0.04 | 1 | 937 | 0.41 | -0.32 | 0.03 | -0.05 | 3/26/2026 | 3/26/2026 3:59:54 PM EST |
| 77.50 | 3.35 | 4.05 | 3.70 | 3.30 | -1.20 | -26.67% | 0.05 | 3 | 371 | 0.40 | -0.40 | 0.03 | -0.05 | 3/26/2026 | 3/26/2026 3:59:54 PM EST |
| 80.00 | 4.70 | 5.15 | 4.93 | 4.53 | -0.87 | -16.12% | 0.06 | 5 | 595 | 0.40 | -0.48 | 0.03 | -0.05 | 3/26/2026 | 3/26/2026 3:59:54 PM EST |
| 82.50 | 6.05 | 6.60 | 6.33 | 7.59 | 0.00 | 0.00% | 0.08 | 0 | 312 | 0.40 | -0.57 | 0.03 | -0.05 | 3/25/2026 | 3/26/2026 3:59:54 PM EST |
| 85.00 | 7.35 | 8.30 | 7.83 | 7.00 | -1.35 | -16.17% | 0.09 | 11 | 732 | 0.38 | -0.65 | 0.03 | -0.05 | 3/26/2026 | 3/26/2026 3:59:54 PM EST |
| 87.50 | 9.55 | 10.05 | 9.80 | 11.15 | 0.00 | 0.00% | 0.11 | 0 | 319 | 0.39 | -0.72 | 0.03 | -0.04 | 3/23/2026 | 3/26/2026 3:59:54 PM EST |
| 90.00 | 10.40 | 12.20 | 11.30 | 13.25 | 0.00 | 0.00% | 0.13 | 0 | 352 | 0.44 | -0.78 | 0.03 | -0.04 | 3/23/2026 | 3/26/2026 3:59:54 PM EST |
| 92.50 | 12.20 | 14.60 | 13.40 | % | 0.14 | 0 | 208 | 0.48 | -0.82 | 0.02 | -0.03 | 3/26/2026 3:59:54 PM EST | |||
| 95.00 | 14.35 | 16.75 | 15.55 | % | 0.16 | 0 | 269 | 0.49 | -0.86 | 0.02 | -0.03 | 3/26/2026 3:59:54 PM EST | |||
| 97.50 | 16.70 | 19.10 | 17.90 | % | 0.18 | 0 | 15 | 0.51 | -0.89 | 0.02 | -0.02 | 3/26/2026 3:59:54 PM EST | |||
| 100.00 | 19.50 | 21.90 | 20.70 | % | 0.21 | 0 | 83 | 0.60 | -0.92 | 0.01 | -0.02 | 3/26/2026 3:59:54 PM EST | |||
| 105.00 | 23.95 | 26.80 | 25.38 | % | 0.24 | 0 | 0 | 0.66 | -0.95 | 0.01 | -0.01 | 3/26/2026 3:59:54 PM EST | |||
| 110.00 | 29.00 | 32.20 | 30.60 | % | 0.28 | 0 | 0 | 0.79 | -0.97 | 0.00 | -0.01 | 3/26/2026 3:59:54 PM EST | |||
| 115.00 | 33.95 | 37.25 | 35.60 | % | 0.31 | 0 | 0 | 0.88 | -0.99 | 0.00 | 0.00 | 3/26/2026 3:59:54 PM EST | |||
| 120.00 | 38.75 | 42.30 | 40.53 | % | 0.34 | 0 | 0 | 0.95 | -0.99 | 0.00 | 0.00 | 3/26/2026 3:59:54 PM EST | |||
| 125.00 | 43.95 | 47.25 | 45.60 | % | 0.36 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:54 PM EST | |||
| 130.00 | 48.95 | 52.20 | 50.58 | % | 0.39 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:54 PM EST | |||
| 135.00 | 53.95 | 57.15 | 55.55 | % | 0.41 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:54 PM EST | |||
| 140.00 | 58.75 | 62.35 | 60.55 | % | 0.43 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:54 PM EST |