Options Chain for ZOOM COMMUNICATIONS INC CL A (ZM) - $82.36 as of 4/3/2026 2:21:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 69.00 | 12.75 | 16.45 | 14.60 | % | 0.21 | 0 | 0 | 0.70 | 0.87 | 0.01 | -0.04 | 4/2/2026 4:00:01 PM EST | |||
| 70.00 | 11.90 | 15.65 | 13.78 | % | 0.20 | 0 | 0 | 0.69 | 0.85 | 0.02 | -0.04 | 4/2/2026 4:00:01 PM EST | |||
| 71.00 | 11.05 | 14.85 | 12.95 | % | 0.18 | 0 | 0 | 0.68 | 0.83 | 0.02 | -0.04 | 4/2/2026 4:00:01 PM EST | |||
| 72.00 | 10.30 | 14.00 | 12.15 | % | 0.17 | 0 | 0 | 0.66 | 0.81 | 0.02 | -0.04 | 4/2/2026 4:00:01 PM EST | |||
| 73.00 | 9.60 | 13.30 | 11.45 | % | 0.16 | 0 | 0 | 0.48 | 0.78 | 0.02 | -0.04 | 4/2/2026 4:00:01 PM EST | |||
| 74.00 | 8.85 | 12.45 | 10.65 | % | 0.14 | 0 | 0 | 0.48 | 0.75 | 0.02 | -0.04 | 4/2/2026 4:00:01 PM EST | |||
| 75.00 | 8.10 | 11.45 | 9.78 | % | 0.13 | 0 | 0 | 0.46 | 0.73 | 0.02 | -0.04 | 4/2/2026 4:00:01 PM EST | |||
| 76.00 | 7.40 | 10.55 | 8.98 | % | 0.12 | 0 | 0 | 0.45 | 0.70 | 0.02 | -0.05 | 4/2/2026 4:00:01 PM EST | |||
| 77.00 | 6.75 | 10.05 | 8.40 | % | 0.11 | 0 | 0 | 0.46 | 0.68 | 0.03 | -0.05 | 4/2/2026 4:00:01 PM EST | |||
| 78.00 | 6.15 | 9.50 | 7.83 | % | 0.10 | 0 | 0 | 0.46 | 0.65 | 0.03 | -0.05 | 4/2/2026 4:00:01 PM EST | |||
| 79.00 | 5.55 | 9.00 | 7.28 | % | 0.09 | 0 | 0 | 0.47 | 0.62 | 0.03 | -0.05 | 4/2/2026 4:00:01 PM EST | |||
| 80.00 | 4.95 | 8.40 | 6.68 | % | 0.08 | 0 | 0 | 0.46 | 0.59 | 0.03 | -0.05 | 4/2/2026 4:00:01 PM EST | |||
| 81.00 | 4.30 | 7.90 | 6.10 | % | 0.08 | 0 | 0 | 0.46 | 0.57 | 0.03 | -0.05 | 4/2/2026 4:00:01 PM EST | |||
| 82.00 | 3.85 | 7.40 | 5.63 | % | 0.07 | 0 | 0 | 0.45 | 0.54 | 0.03 | -0.05 | 4/2/2026 4:00:01 PM EST | |||
| 83.00 | 3.35 | 7.00 | 5.18 | % | 0.06 | 0 | 0 | 0.46 | 0.51 | 0.03 | -0.05 | 4/2/2026 4:00:01 PM EST | |||
| 84.00 | 2.82 | 6.70 | 4.76 | % | 0.06 | 0 | 0 | 0.46 | 0.48 | 0.03 | -0.05 | 4/2/2026 4:00:01 PM EST | |||
| 85.00 | 2.39 | 6.00 | 4.20 | % | 0.05 | 0 | 0 | 0.44 | 0.45 | 0.03 | -0.05 | 4/2/2026 4:00:01 PM EST | |||
| 86.00 | 1.99 | 5.75 | 3.87 | % | 0.04 | 0 | 0 | 0.45 | 0.42 | 0.03 | -0.05 | 4/2/2026 4:00:01 PM EST | |||
| 87.00 | 1.62 | 5.40 | 3.51 | % | 0.04 | 0 | 0 | 0.44 | 0.40 | 0.03 | -0.05 | 4/2/2026 4:00:01 PM EST | |||
| 88.00 | 1.29 | 5.30 | 3.30 | % | 0.04 | 0 | 0 | 0.45 | 0.37 | 0.03 | -0.05 | 4/2/2026 4:00:01 PM EST | |||
| 89.00 | 0.97 | 4.80 | 2.89 | % | 0.03 | 0 | 0 | 0.44 | 0.34 | 0.03 | -0.05 | 4/2/2026 4:00:01 PM EST | |||
| 90.00 | 0.69 | 4.60 | 2.65 | % | 0.03 | 0 | 0 | 0.44 | 0.32 | 0.03 | -0.05 | 4/2/2026 4:00:01 PM EST | |||
| 91.00 | 0.42 | 4.60 | 2.51 | % | 0.03 | 0 | 0 | 0.44 | 0.29 | 0.03 | -0.04 | 4/2/2026 4:00:01 PM EST | |||
| 92.00 | 0.18 | 4.20 | 2.19 | 2.00 | % | 0.02 | 4 | 0 | 0.42 | 0.27 | 0.02 | -0.04 | 4/2/2026 | 4/2/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 69.00 | 0.00 | 4.05 | 2.03 | % | 0.03 | 0 | 0 | 0.84 | -0.13 | 0.01 | -0.04 | 4/2/2026 4:00:01 PM EST | |||
| 70.00 | 0.00 | 4.10 | 2.05 | % | 0.03 | 0 | 0 | 0.81 | -0.15 | 0.02 | -0.04 | 4/2/2026 4:00:01 PM EST | |||
| 71.00 | 0.00 | 4.20 | 2.10 | % | 0.03 | 0 | 0 | 0.79 | -0.17 | 0.02 | -0.04 | 4/2/2026 4:00:01 PM EST | |||
| 72.00 | 0.00 | 4.30 | 2.15 | % | 0.03 | 0 | 0 | 0.76 | -0.19 | 0.02 | -0.04 | 4/2/2026 4:00:01 PM EST | |||
| 73.00 | 0.13 | 4.40 | 2.27 | % | 0.03 | 0 | 0 | 0.46 | -0.22 | 0.02 | -0.04 | 4/2/2026 4:00:01 PM EST | |||
| 74.00 | 0.44 | 4.55 | 2.50 | % | 0.03 | 0 | 0 | 0.47 | -0.25 | 0.02 | -0.04 | 4/2/2026 4:00:01 PM EST | |||
| 75.00 | 0.69 | 4.65 | 2.67 | % | 0.04 | 0 | 0 | 0.46 | -0.27 | 0.02 | -0.04 | 4/2/2026 4:00:01 PM EST | |||
| 76.00 | 1.28 | 4.95 | 3.12 | % | 0.04 | 0 | 0 | 0.48 | -0.30 | 0.02 | -0.05 | 4/2/2026 4:00:01 PM EST | |||
| 77.00 | 1.67 | 5.20 | 3.44 | % | 0.04 | 0 | 0 | 0.48 | -0.32 | 0.03 | -0.05 | 4/2/2026 4:00:01 PM EST | |||
| 78.00 | 1.75 | 5.50 | 3.63 | % | 0.05 | 0 | 0 | 0.46 | -0.35 | 0.03 | -0.05 | 4/2/2026 4:00:01 PM EST | |||
| 79.00 | 2.16 | 5.95 | 4.06 | % | 0.05 | 0 | 0 | 0.46 | -0.38 | 0.03 | -0.05 | 4/2/2026 4:00:01 PM EST | |||
| 80.00 | 2.65 | 6.00 | 4.33 | % | 0.05 | 0 | 0 | 0.45 | -0.41 | 0.03 | -0.05 | 4/2/2026 4:00:01 PM EST | |||
| 81.00 | 3.05 | 6.75 | 4.90 | % | 0.06 | 0 | 0 | 0.46 | -0.43 | 0.03 | -0.05 | 4/2/2026 4:00:01 PM EST | |||
| 82.00 | 3.65 | 7.25 | 5.45 | % | 0.07 | 0 | 0 | 0.46 | -0.46 | 0.03 | -0.05 | 4/2/2026 4:00:01 PM EST | |||
| 83.00 | 4.15 | 7.75 | 5.95 | % | 0.07 | 0 | 0 | 0.46 | -0.49 | 0.03 | -0.05 | 4/2/2026 4:00:01 PM EST | |||
| 84.00 | 4.75 | 8.30 | 6.53 | % | 0.08 | 0 | 0 | 0.46 | -0.52 | 0.03 | -0.05 | 4/2/2026 4:00:01 PM EST | |||
| 85.00 | 5.35 | 8.90 | 7.13 | % | 0.08 | 0 | 0 | 0.46 | -0.55 | 0.03 | -0.05 | 4/2/2026 4:00:01 PM EST | |||
| 86.00 | 6.00 | 9.50 | 7.75 | % | 0.09 | 0 | 0 | 0.46 | -0.58 | 0.03 | -0.05 | 4/2/2026 4:00:01 PM EST | |||
| 87.00 | 6.65 | 10.00 | 8.33 | % | 0.10 | 0 | 0 | 0.45 | -0.60 | 0.03 | -0.05 | 4/2/2026 4:00:01 PM EST | |||
| 88.00 | 7.50 | 10.80 | 9.15 | % | 0.10 | 0 | 0 | 0.46 | -0.63 | 0.03 | -0.05 | 4/2/2026 4:00:01 PM EST | |||
| 89.00 | 7.90 | 11.50 | 9.70 | % | 0.11 | 0 | 0 | 0.45 | -0.66 | 0.03 | -0.05 | 4/2/2026 4:00:01 PM EST | |||
| 90.00 | 8.35 | 12.20 | 10.28 | % | 0.11 | 0 | 0 | 0.42 | -0.68 | 0.03 | -0.05 | 4/2/2026 4:00:01 PM EST | |||
| 91.00 | 9.40 | 12.95 | 11.18 | % | 0.12 | 0 | 0 | 0.44 | -0.71 | 0.03 | -0.04 | 4/2/2026 4:00:01 PM EST | |||
| 92.00 | 9.95 | 13.75 | 11.85 | % | 0.13 | 0 | 0 | 0.41 | -0.73 | 0.02 | -0.04 | 4/2/2026 4:00:01 PM EST |