Options Chain for ZOOM COMMUNICATIONS INC CL A (ZM) - $84.80 as of 4/10/2026 5:36:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 40.95 | 44.85 | 42.90 | % | 0.95 | 0 | 0 | 1.63 | 1.00 | 0.00 | -0.01 | 4/16/2026 3:59:33 PM EST | |||
| 50.00 | 35.85 | 39.95 | 37.90 | % | 0.76 | 0 | 0 | 1.43 | 1.00 | 0.00 | -0.01 | 4/16/2026 3:59:33 PM EST | |||
| 55.00 | 31.05 | 34.95 | 33.00 | % | 0.60 | 0 | 0 | 1.17 | 0.98 | 0.00 | -0.02 | 4/16/2026 3:59:33 PM EST | |||
| 60.00 | 26.75 | 29.85 | 28.30 | % | 0.47 | 0 | 0 | 1.05 | 0.97 | 0.00 | -0.02 | 4/16/2026 3:59:33 PM EST | |||
| 65.00 | 21.95 | 25.10 | 23.53 | % | 0.36 | 0 | 0 | 0.86 | 0.94 | 0.01 | -0.03 | 4/16/2026 3:59:33 PM EST | |||
| 70.00 | 17.35 | 20.55 | 18.95 | % | 0.27 | 0 | 0 | 0.78 | 0.87 | 0.01 | -0.05 | 4/16/2026 3:59:33 PM EST | |||
| 71.00 | 16.60 | 19.70 | 18.15 | % | 0.26 | 0 | 0 | 0.82 | 0.87 | 0.01 | -0.05 | 4/16/2026 3:59:33 PM EST | |||
| 72.00 | 15.50 | 18.85 | 17.18 | % | 0.24 | 0 | 0 | 0.80 | 0.85 | 0.01 | -0.06 | 4/16/2026 3:59:33 PM EST | |||
| 73.00 | 14.65 | 18.00 | 16.33 | % | 0.22 | 0 | 0 | 0.72 | 0.84 | 0.01 | -0.06 | 4/16/2026 3:59:33 PM EST | |||
| 74.00 | 13.90 | 17.15 | 15.53 | % | 0.21 | 0 | 0 | 0.69 | 0.82 | 0.01 | -0.06 | 4/16/2026 3:59:33 PM EST | |||
| 75.00 | 13.15 | 16.35 | 14.75 | % | 0.20 | 0 | 0 | 0.47 | 0.80 | 0.02 | -0.07 | 4/16/2026 3:59:33 PM EST | |||
| 76.00 | 12.25 | 15.05 | 13.65 | % | 0.18 | 0 | 0 | 0.49 | 0.78 | 0.02 | -0.07 | 4/16/2026 3:59:33 PM EST | |||
| 77.00 | 11.50 | 14.80 | 13.15 | 14.16 | 0.00 | 0.00% | 0.17 | 0 | 4 | 0.52 | 0.76 | 0.02 | -0.07 | 4/15/2026 | 4/16/2026 3:59:33 PM EST |
| 78.00 | 10.70 | 14.10 | 12.40 | % | 0.16 | 0 | 0 | 0.52 | 0.74 | 0.02 | -0.07 | 4/16/2026 3:59:33 PM EST | |||
| 79.00 | 9.90 | 12.90 | 11.40 | % | 0.14 | 0 | 0 | 0.51 | 0.72 | 0.02 | -0.08 | 4/16/2026 3:59:33 PM EST | |||
| 80.00 | 9.65 | 11.75 | 10.70 | 10.54 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.53 | 0.70 | 0.02 | -0.08 | 4/16/2026 | 4/16/2026 3:59:33 PM EST |
| 81.00 | 9.65 | 11.15 | 10.40 | 9.50 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.55 | 0.68 | 0.02 | -0.08 | 4/15/2026 | 4/16/2026 3:59:33 PM EST |
| 82.00 | 8.60 | 10.80 | 9.70 | 9.87 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.52 | 0.66 | 0.02 | -0.08 | 4/16/2026 | 4/16/2026 3:59:33 PM EST |
| 83.00 | 8.35 | 9.80 | 9.08 | 9.88 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.54 | 0.64 | 0.02 | -0.08 | 4/15/2026 | 4/16/2026 3:59:33 PM EST |
| 84.00 | 7.85 | 9.60 | 8.73 | % | 0.10 | 0 | 0 | 0.50 | 0.62 | 0.02 | -0.08 | 4/16/2026 3:59:33 PM EST | |||
| 85.00 | 6.95 | 8.65 | 7.80 | 7.62 | 0.00 | 0.00% | 0.09 | 0 | 9 | 0.52 | 0.59 | 0.02 | -0.08 | 4/15/2026 | 4/16/2026 3:59:33 PM EST |
| 86.00 | 6.60 | 8.20 | 7.40 | 7.95 | +1.15 | +16.92% | 0.09 | 2 | 2 | 0.52 | 0.57 | 0.02 | -0.08 | 4/17/2026 | 4/16/2026 3:59:33 PM EST |
| 87.00 | 5.95 | 8.30 | 7.13 | 6.88 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.51 | 0.54 | 0.02 | -0.08 | 4/15/2026 | 4/16/2026 3:59:33 PM EST |
| 88.00 | 5.60 | 7.10 | 6.35 | 5.75 | 0.00 | 0.00% | 0.07 | 0 | 18 | 0.54 | 0.52 | 0.03 | -0.08 | 4/16/2026 | 4/16/2026 3:59:33 PM EST |
| 89.00 | 5.20 | 7.05 | 6.13 | 6.30 | % | 0.07 | 1 | 0 | 0.50 | 0.49 | 0.03 | -0.08 | 4/17/2026 | 4/16/2026 3:59:33 PM EST | |
| 90.00 | 4.65 | 6.20 | 5.43 | 5.14 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.53 | 0.47 | 0.03 | -0.08 | 4/16/2026 | 4/16/2026 3:59:33 PM EST |
| 91.00 | 4.50 | 6.35 | 5.43 | % | 0.06 | 0 | 0 | 0.50 | 0.44 | 0.03 | -0.08 | 4/16/2026 3:59:33 PM EST | |||
| 92.00 | 3.85 | 5.40 | 4.63 | 4.71 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.51 | 0.42 | 0.03 | -0.07 | 4/16/2026 | 4/16/2026 3:59:33 PM EST |
| 93.00 | 3.55 | 5.10 | 4.33 | 4.31 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.52 | 0.39 | 0.03 | -0.07 | 4/15/2026 | 4/16/2026 3:59:33 PM EST |
| 94.00 | 3.35 | 5.05 | 4.20 | % | 0.04 | 0 | 0 | 0.51 | 0.37 | 0.02 | -0.07 | 4/16/2026 3:59:33 PM EST | |||
| 95.00 | 2.98 | 4.35 | 3.67 | 4.47 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.54 | 0.34 | 0.02 | -0.07 | 4/16/2026 | 4/16/2026 3:59:33 PM EST |
| 96.00 | 2.83 | 4.30 | 3.57 | 3.05 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.52 | 0.32 | 0.02 | -0.07 | 4/16/2026 | 4/16/2026 3:59:33 PM EST |
| 97.00 | 2.37 | 3.95 | 3.16 | % | 0.03 | 0 | 0 | 0.51 | 0.30 | 0.02 | -0.06 | 4/16/2026 3:59:33 PM EST | |||
| 98.00 | 2.12 | 3.50 | 2.81 | % | 0.03 | 0 | 0 | 0.52 | 0.28 | 0.02 | -0.06 | 4/16/2026 3:59:33 PM EST | |||
| 99.00 | 1.97 | 3.40 | 2.69 | % | 0.03 | 0 | 0 | 0.50 | 0.26 | 0.02 | -0.06 | 4/16/2026 3:59:33 PM EST | |||
| 100.00 | 1.97 | 2.83 | 2.40 | 2.30 | -0.10 | -4.17% | 0.02 | 1 | 99 | 0.53 | 0.25 | 0.02 | -0.06 | 4/17/2026 | 4/16/2026 3:59:33 PM EST |
| 105.00 | 1.13 | 2.02 | 1.58 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.52 | 0.18 | 0.02 | -0.05 | 4/16/2026 | 4/16/2026 3:59:33 PM EST |
| 110.00 | 0.70 | 1.60 | 1.15 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.53 | 0.13 | 0.01 | -0.04 | 4/16/2026 | 4/16/2026 3:59:33 PM EST |
| 115.00 | 0.01 | 1.23 | 0.62 | 0.83 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.50 | 0.10 | 0.01 | -0.04 | 4/15/2026 | 4/16/2026 3:59:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | -0.01 | 4/16/2026 3:59:33 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | -0.01 | 4/16/2026 3:59:33 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.94 | -0.02 | 0.00 | -0.02 | 4/16/2026 3:59:33 PM EST | |||
| 60.00 | 0.00 | 0.97 | 0.49 | % | 0.01 | 0 | 0 | 0.84 | -0.03 | 0.00 | -0.02 | 4/16/2026 3:59:33 PM EST | |||
| 65.00 | 0.00 | 0.98 | 0.49 | 0.76 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.75 | -0.06 | 0.01 | -0.03 | 4/14/2026 | 4/16/2026 3:59:33 PM EST |
| 70.00 | 0.06 | 1.55 | 0.81 | % | 0.01 | 0 | 0 | 0.46 | -0.13 | 0.01 | -0.05 | 4/16/2026 3:59:33 PM EST | |||
| 71.00 | 0.29 | 1.65 | 0.97 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.61 | -0.13 | 0.01 | -0.05 | 4/16/2026 | 4/16/2026 3:59:33 PM EST |
| 72.00 | 0.61 | 1.78 | 1.20 | 1.60 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.60 | -0.15 | 0.01 | -0.06 | 4/14/2026 | 4/16/2026 3:59:33 PM EST |
| 73.00 | 0.85 | 1.92 | 1.39 | % | 0.02 | 0 | 0 | 0.53 | -0.16 | 0.01 | -0.06 | 4/16/2026 3:59:33 PM EST | |||
| 74.00 | 0.65 | 2.13 | 1.39 | 3.41 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.55 | -0.18 | 0.01 | -0.06 | 4/10/2026 | 4/16/2026 3:59:33 PM EST |
| 75.00 | 0.79 | 2.11 | 1.45 | 1.78 | 0.00 | 0.00% | 0.02 | 0 | 25 | 0.54 | -0.20 | 0.02 | -0.07 | 4/16/2026 | 4/16/2026 3:59:33 PM EST |
| 76.00 | 1.00 | 2.49 | 1.75 | 4.25 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.62 | -0.22 | 0.02 | -0.07 | 4/10/2026 | 4/16/2026 3:59:33 PM EST |
| 77.00 | 1.77 | 2.60 | 2.19 | 1.99 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.56 | -0.24 | 0.02 | -0.07 | 4/15/2026 | 4/16/2026 3:59:33 PM EST |
| 78.00 | 1.31 | 2.82 | 2.07 | 2.72 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.54 | -0.26 | 0.02 | -0.07 | 4/16/2026 | 4/16/2026 3:59:33 PM EST |
| 79.00 | 1.66 | 3.30 | 2.48 | 4.22 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.54 | -0.28 | 0.02 | -0.08 | 4/13/2026 | 4/16/2026 3:59:33 PM EST |
| 80.00 | 2.51 | 3.35 | 2.93 | 2.91 | 0.00 | 0.00% | 0.04 | 0 | 43 | 0.53 | -0.30 | 0.02 | -0.08 | 4/15/2026 | 4/16/2026 3:59:33 PM EST |
| 81.00 | 2.23 | 3.60 | 2.92 | 3.75 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.55 | -0.32 | 0.02 | -0.08 | 4/16/2026 | 4/16/2026 3:59:33 PM EST |
| 82.00 | 2.47 | 4.10 | 3.29 | % | 0.04 | 0 | 0 | 0.53 | -0.34 | 0.02 | -0.08 | 4/16/2026 3:59:33 PM EST | |||
| 83.00 | 3.40 | 4.45 | 3.93 | % | 0.05 | 0 | 0 | 0.53 | -0.36 | 0.02 | -0.08 | 4/16/2026 3:59:33 PM EST | |||
| 84.00 | 3.25 | 4.90 | 4.08 | % | 0.05 | 0 | 0 | 0.52 | -0.38 | 0.02 | -0.08 | 4/16/2026 3:59:33 PM EST | |||
| 85.00 | 4.15 | 5.25 | 4.70 | % | 0.06 | 0 | 0 | 0.53 | -0.41 | 0.02 | -0.08 | 4/16/2026 3:59:33 PM EST | |||
| 86.00 | 4.55 | 5.65 | 5.10 | 5.34 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.52 | -0.43 | 0.02 | -0.08 | 4/15/2026 | 4/16/2026 3:59:33 PM EST |
| 87.00 | 4.20 | 6.35 | 5.28 | % | 0.06 | 0 | 0 | 0.52 | -0.46 | 0.02 | -0.08 | 4/16/2026 3:59:33 PM EST | |||
| 88.00 | 5.60 | 6.75 | 6.18 | % | 0.07 | 0 | 0 | 0.51 | -0.48 | 0.03 | -0.08 | 4/16/2026 3:59:33 PM EST | |||
| 89.00 | 5.50 | 7.30 | 6.40 | 6.32 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.52 | -0.51 | 0.03 | -0.08 | 4/15/2026 | 4/16/2026 3:59:33 PM EST |
| 90.00 | 6.65 | 7.95 | 7.30 | 6.80 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.52 | -0.53 | 0.03 | -0.08 | 4/15/2026 | 4/16/2026 3:59:33 PM EST |
| 91.00 | 7.15 | 8.50 | 7.83 | % | 0.09 | 0 | 0 | 0.52 | -0.56 | 0.03 | -0.08 | 4/16/2026 3:59:33 PM EST | |||
| 92.00 | 6.95 | 9.40 | 8.18 | % | 0.09 | 0 | 0 | 0.52 | -0.58 | 0.03 | -0.07 | 4/16/2026 3:59:33 PM EST | |||
| 93.00 | 8.50 | 9.70 | 9.10 | % | 0.10 | 0 | 0 | 0.50 | -0.61 | 0.03 | -0.07 | 4/16/2026 3:59:33 PM EST | |||
| 94.00 | 8.25 | 10.55 | 9.40 | % | 0.10 | 0 | 0 | 0.52 | -0.63 | 0.02 | -0.07 | 4/16/2026 3:59:33 PM EST | |||
| 95.00 | 9.85 | 11.40 | 10.63 | % | 0.11 | 0 | 0 | 0.52 | -0.66 | 0.02 | -0.07 | 4/16/2026 3:59:33 PM EST | |||
| 96.00 | 10.50 | 11.70 | 11.10 | % | 0.12 | 0 | 0 | 0.49 | -0.68 | 0.02 | -0.07 | 4/16/2026 3:59:33 PM EST | |||
| 97.00 | 10.35 | 12.95 | 11.65 | % | 0.12 | 0 | 0 | 0.54 | -0.70 | 0.02 | -0.06 | 4/16/2026 3:59:33 PM EST | |||
| 98.00 | 12.10 | 13.60 | 12.85 | % | 0.13 | 0 | 0 | 0.54 | -0.72 | 0.02 | -0.06 | 4/16/2026 3:59:33 PM EST | |||
| 99.00 | 12.50 | 13.85 | 13.18 | % | 0.13 | 0 | 0 | 0.51 | -0.74 | 0.02 | -0.06 | 4/16/2026 3:59:33 PM EST | |||
| 100.00 | 12.70 | 15.05 | 13.88 | % | 0.14 | 0 | 0 | 0.48 | -0.75 | 0.02 | -0.06 | 4/16/2026 3:59:33 PM EST | |||
| 105.00 | 16.50 | 19.80 | 18.15 | % | 0.17 | 0 | 0 | 0.72 | -0.82 | 0.02 | -0.05 | 4/16/2026 3:59:33 PM EST | |||
| 110.00 | 21.00 | 24.25 | 22.63 | % | 0.21 | 0 | 0 | 0.77 | -0.87 | 0.01 | -0.04 | 4/16/2026 3:59:33 PM EST | |||
| 115.00 | 25.75 | 28.90 | 27.33 | % | 0.24 | 0 | 0 | 0.84 | -0.90 | 0.01 | -0.04 | 4/16/2026 3:59:33 PM EST |