Options Chain for ZOOM COMMUNICATIONS INC CL A (ZM) - $91.92 as of 4/22/2026 9:04:19 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 | 50.30 | 53.30 | 51.80 | % | 1.29 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 4/22/2026 3:59:51 PM EST | |||
| 45.00 | 45.50 | 49.10 | 47.30 | % | 1.05 | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 4/22/2026 3:59:51 PM EST | |||
| 50.00 | 40.50 | 44.05 | 42.28 | % | 0.85 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 4/22/2026 3:59:51 PM EST | |||
| 55.00 | 35.40 | 38.15 | 36.78 | % | 0.67 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 4/22/2026 3:59:51 PM EST | |||
| 60.00 | 30.45 | 33.35 | 31.90 | % | 0.53 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 4/22/2026 3:59:51 PM EST | |||
| 65.00 | 25.45 | 29.10 | 27.28 | % | 0.42 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 4/22/2026 3:59:51 PM EST | |||
| 66.00 | 24.50 | 28.15 | 26.33 | % | 0.40 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 4/22/2026 3:59:51 PM EST | |||
| 67.00 | 23.50 | 26.25 | 24.88 | % | 0.37 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 4/22/2026 3:59:51 PM EST | |||
| 68.00 | 22.50 | 26.00 | 24.25 | % | 0.36 | 0 | 0 | 1.42 | 1.00 | 0.00 | -0.01 | 4/22/2026 3:59:51 PM EST | |||
| 69.00 | 21.55 | 25.00 | 23.28 | % | 0.34 | 0 | 0 | 1.37 | 1.00 | 0.00 | -0.01 | 4/22/2026 3:59:51 PM EST | |||
| 70.00 | 20.55 | 24.05 | 22.30 | % | 0.32 | 0 | 0 | 1.34 | 1.00 | 0.00 | -0.01 | 4/22/2026 3:59:51 PM EST | |||
| 71.00 | 19.55 | 22.25 | 20.90 | % | 0.29 | 0 | 0 | 1.08 | 0.99 | 0.00 | -0.02 | 4/22/2026 3:59:51 PM EST | |||
| 72.00 | 18.60 | 21.45 | 20.03 | % | 0.28 | 0 | 0 | 1.09 | 0.99 | 0.00 | -0.03 | 4/22/2026 3:59:51 PM EST | |||
| 73.00 | 17.60 | 20.75 | 19.18 | % | 0.26 | 0 | 0 | 1.12 | 0.99 | 0.00 | -0.03 | 4/22/2026 3:59:51 PM EST | |||
| 74.00 | 16.65 | 20.10 | 18.38 | % | 0.25 | 0 | 0 | 1.15 | 0.98 | 0.00 | -0.03 | 4/22/2026 3:59:51 PM EST | |||
| 75.00 | 15.65 | 19.15 | 17.40 | % | 0.23 | 0 | 0 | 1.11 | 0.97 | 0.01 | -0.04 | 4/22/2026 3:59:51 PM EST | |||
| 76.00 | 14.70 | 18.20 | 16.45 | 11.00 | 0.00 | 0.00% | 0.22 | 0 | 66 | 1.08 | 0.97 | 0.01 | -0.04 | 4/15/2026 | 4/22/2026 3:59:51 PM EST |
| 77.00 | 13.75 | 16.20 | 14.98 | 4.70 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.80 | 0.96 | 0.01 | -0.05 | 4/10/2026 | 4/22/2026 3:59:51 PM EST |
| 78.00 | 13.15 | 15.80 | 14.48 | 3.95 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.90 | 0.94 | 0.01 | -0.05 | 4/10/2026 | 4/22/2026 3:59:51 PM EST |
| 79.00 | 12.20 | 14.80 | 13.50 | 14.61 | 0.00 | 0.00% | 0.17 | 0 | 28 | 0.85 | 0.93 | 0.01 | -0.06 | 4/21/2026 | 4/22/2026 3:59:51 PM EST |
| 80.00 | 11.45 | 13.45 | 12.45 | 11.59 | +1.09 | +10.39% | 0.16 | 1 | 34 | 0.74 | 0.91 | 0.02 | -0.07 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 81.00 | 10.55 | 12.95 | 11.75 | 11.40 | -1.69 | -12.92% | 0.15 | 3 | 30 | 0.79 | 0.90 | 0.02 | -0.07 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 82.00 | 9.50 | 12.15 | 10.83 | 12.40 | 0.00 | 0.00% | 0.13 | 0 | 13 | 0.78 | 0.87 | 0.02 | -0.08 | 4/21/2026 | 4/22/2026 3:59:51 PM EST |
| 83.00 | 8.65 | 10.85 | 9.75 | 7.00 | 0.00 | 0.00% | 0.12 | 0 | 11 | 0.68 | 0.85 | 0.02 | -0.09 | 4/17/2026 | 4/22/2026 3:59:51 PM EST |
| 84.00 | 7.80 | 10.10 | 8.95 | 6.35 | 0.00 | 0.00% | 0.11 | 0 | 23 | 0.68 | 0.82 | 0.03 | -0.10 | 4/16/2026 | 4/22/2026 3:59:51 PM EST |
| 85.00 | 7.35 | 8.60 | 7.98 | 8.35 | 0.00 | 0.00% | 0.09 | 0 | 25 | 0.40 | 0.79 | 0.03 | -0.10 | 4/21/2026 | 4/22/2026 3:59:51 PM EST |
| 86.00 | 7.35 | 8.45 | 7.90 | 6.90 | 0.00 | 0.00% | 0.09 | 0 | 83 | 0.54 | 0.76 | 0.03 | -0.11 | 4/21/2026 | 4/22/2026 3:59:51 PM EST |
| 87.00 | 6.50 | 7.10 | 6.80 | 7.29 | +5.49 | +305.00% | 0.08 | 2 | 12 | 0.48 | 0.73 | 0.03 | -0.12 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 88.00 | 5.75 | 6.75 | 6.25 | 5.14 | 0.00 | 0.00% | 0.07 | 0 | 24 | 0.50 | 0.69 | 0.04 | -0.12 | 4/20/2026 | 4/22/2026 3:59:51 PM EST |
| 89.00 | 5.10 | 5.75 | 5.43 | 6.52 | 0.00 | 0.00% | 0.06 | 0 | 60 | 0.47 | 0.65 | 0.04 | -0.13 | 4/21/2026 | 4/22/2026 3:59:51 PM EST |
| 90.00 | 4.75 | 5.15 | 4.95 | 5.04 | +0.14 | +2.86% | 0.06 | 1 | 145 | 0.49 | 0.61 | 0.04 | -0.13 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 91.00 | 4.25 | 4.80 | 4.53 | 4.34 | -0.02 | -0.46% | 0.05 | 2 | 11 | 0.49 | 0.57 | 0.04 | -0.13 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 92.00 | 3.70 | 4.10 | 3.90 | 3.85 | -0.05 | -1.29% | 0.04 | 6 | 62 | 0.49 | 0.53 | 0.04 | -0.13 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 93.00 | 3.25 | 3.65 | 3.45 | 3.37 | -0.46 | -12.01% | 0.04 | 1 | 3 | 0.49 | 0.49 | 0.04 | -0.13 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 94.00 | 2.84 | 3.20 | 3.02 | 2.70 | -0.39 | -12.63% | 0.03 | 4 | 16 | 0.49 | 0.45 | 0.04 | -0.13 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 95.00 | 2.38 | 2.80 | 2.59 | 3.57 | 0.00 | 0.00% | 0.03 | 0 | 70 | 0.49 | 0.41 | 0.04 | -0.12 | 4/21/2026 | 4/22/2026 3:59:51 PM EST |
| 96.00 | 2.10 | 2.42 | 2.26 | 2.86 | +0.61 | +27.12% | 0.02 | 2 | 317 | 0.49 | 0.37 | 0.04 | -0.12 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 97.00 | 1.75 | 2.26 | 2.01 | 1.77 | -0.15 | -7.82% | 0.02 | 1 | 8 | 0.50 | 0.33 | 0.04 | -0.12 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 98.00 | 1.54 | 1.83 | 1.69 | 2.21 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.49 | 0.30 | 0.04 | -0.11 | 4/21/2026 | 4/22/2026 3:59:51 PM EST |
| 99.00 | 1.23 | 1.59 | 1.41 | 1.25 | -0.68 | -35.24% | 0.01 | 1 | 2 | 0.49 | 0.27 | 0.03 | -0.10 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 100.00 | 1.03 | 1.38 | 1.21 | 1.09 | -0.16 | -12.80% | 0.01 | 4 | 40 | 0.49 | 0.24 | 0.03 | -0.10 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 105.00 | 0.39 | 0.74 | 0.57 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.51 | 0.12 | 0.02 | -0.06 | 4/20/2026 | 4/22/2026 3:59:51 PM EST |
| 110.00 | 0.01 | 0.48 | 0.25 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.47 | 0.05 | 0.01 | -0.03 | 4/21/2026 | 4/22/2026 3:59:51 PM EST |
| 115.00 | 0.00 | 1.94 | 0.97 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.07 | 0.02 | 0.00 | -0.01 | 4/16/2026 | 4/22/2026 3:59:51 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.91 | 0.01 | 0.00 | -0.01 | 4/22/2026 3:59:51 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 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:51 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:51 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:51 PM EST | |||
| 55.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:51 PM EST | |||
| 60.00 | 0.00 | 0.95 | 0.48 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.52 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/22/2026 3:59:51 PM EST |
| 65.00 | 0.00 | 2.18 | 1.09 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 33 | 1.66 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/22/2026 3:59:51 PM EST |
| 66.00 | 0.00 | 0.95 | 0.48 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.25 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/22/2026 3:59:51 PM EST |
| 67.00 | 0.00 | 2.20 | 1.10 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.56 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/22/2026 3:59:51 PM EST |
| 68.00 | 0.00 | 0.50 | 0.25 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.99 | 0.00 | 0.00 | -0.01 | 4/13/2026 | 4/22/2026 3:59:51 PM EST |
| 69.00 | 0.07 | 0.97 | 0.52 | 0.22 | +0.09 | +69.24% | 0.01 | 36 | 584 | 0.89 | 0.00 | 0.00 | -0.01 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 70.00 | 0.00 | 1.75 | 0.88 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.30 | 0.00 | 0.00 | -0.01 | 4/16/2026 | 4/22/2026 3:59:51 PM EST |
| 71.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.97 | -0.01 | 0.00 | -0.02 | 4/17/2026 | 4/22/2026 3:59:51 PM EST |
| 72.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.99 | -0.01 | 0.00 | -0.03 | 4/20/2026 | 4/22/2026 3:59:51 PM EST |
| 73.00 | 0.00 | 1.83 | 0.92 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.17 | -0.01 | 0.00 | -0.03 | 4/21/2026 | 4/22/2026 3:59:51 PM EST |
| 74.00 | 0.00 | 1.79 | 0.90 | % | 0.01 | 0 | 0 | 1.12 | -0.02 | 0.00 | -0.03 | 4/22/2026 3:59:51 PM EST | |||
| 75.00 | 0.15 | 0.80 | 0.48 | 0.24 | -0.04 | -14.29% | 0.01 | 6 | 39 | 0.69 | -0.03 | 0.01 | -0.04 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 76.00 | 0.00 | 0.80 | 0.40 | 0.21 | +0.02 | +10.53% | 0.01 | 6 | 14 | 0.78 | -0.03 | 0.01 | -0.04 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 77.00 | 0.08 | 0.47 | 0.28 | 0.31 | +0.03 | +10.72% | 0.00 | 5 | 177 | 0.54 | -0.04 | 0.01 | -0.05 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 78.00 | 0.03 | 0.54 | 0.29 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.50 | -0.06 | 0.01 | -0.05 | 4/21/2026 | 4/22/2026 3:59:51 PM EST |
| 79.00 | 0.29 | 0.49 | 0.39 | 0.38 | -0.44 | -53.66% | 0.00 | 3 | 22 | 0.54 | -0.07 | 0.01 | -0.06 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 80.00 | 0.36 | 0.69 | 0.53 | 0.50 | +0.12 | +31.58% | 0.01 | 1 | 191 | 0.55 | -0.09 | 0.02 | -0.07 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 81.00 | 0.45 | 1.12 | 0.79 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.58 | -0.10 | 0.02 | -0.07 | 4/21/2026 | 4/22/2026 3:59:51 PM EST |
| 82.00 | 0.57 | 0.81 | 0.69 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 80 | 0.52 | -0.13 | 0.02 | -0.08 | 4/21/2026 | 4/22/2026 3:59:51 PM EST |
| 83.00 | 0.66 | 1.07 | 0.87 | 0.76 | +0.07 | +10.15% | 0.01 | 9 | 7 | 0.52 | -0.15 | 0.02 | -0.09 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 84.00 | 0.67 | 1.22 | 0.95 | 1.12 | -2.37 | -67.91% | 0.01 | 3 | 3 | 0.50 | -0.18 | 0.03 | -0.10 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 85.00 | 1.13 | 1.37 | 1.25 | 1.26 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.52 | -0.21 | 0.03 | -0.10 | 4/21/2026 | 4/22/2026 3:59:51 PM EST |
| 86.00 | 1.24 | 1.65 | 1.45 | 1.46 | -0.05 | -3.32% | 0.02 | 3 | 59 | 0.51 | -0.24 | 0.03 | -0.11 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 87.00 | 1.57 | 2.04 | 1.81 | 1.63 | 0.00 | 0.00% | 0.02 | 0 | 17 | 0.52 | -0.27 | 0.03 | -0.12 | 4/21/2026 | 4/22/2026 3:59:51 PM EST |
| 88.00 | 1.78 | 2.21 | 2.00 | 1.95 | 0.00 | 0.00% | 0.02 | 0 | 24 | 0.51 | -0.31 | 0.04 | -0.12 | 4/21/2026 | 4/22/2026 3:59:51 PM EST |
| 89.00 | 1.93 | 2.60 | 2.27 | 5.60 | 0.00 | 0.00% | 0.03 | 0 | 31 | 0.48 | -0.35 | 0.04 | -0.13 | 4/15/2026 | 4/22/2026 3:59:51 PM EST |
| 90.00 | 2.61 | 2.93 | 2.77 | % | 0.03 | 0 | 0 | 0.50 | -0.39 | 0.04 | -0.13 | 4/22/2026 3:59:51 PM EST | |||
| 91.00 | 2.96 | 3.35 | 3.16 | % | 0.03 | 0 | 0 | 0.49 | -0.43 | 0.04 | -0.13 | 4/22/2026 3:59:51 PM EST | |||
| 92.00 | 3.50 | 3.95 | 3.73 | 3.70 | +0.36 | +10.78% | 0.04 | 9 | 1 | 0.51 | -0.47 | 0.04 | -0.13 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 93.00 | 4.10 | 4.40 | 4.25 | 3.63 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.50 | -0.51 | 0.04 | -0.13 | 4/21/2026 | 4/22/2026 3:59:51 PM EST |
| 94.00 | 4.55 | 4.95 | 4.75 | % | 0.05 | 0 | 0 | 0.49 | -0.55 | 0.04 | -0.13 | 4/22/2026 3:59:51 PM EST | |||
| 95.00 | 5.30 | 5.75 | 5.53 | % | 0.06 | 0 | 0 | 0.51 | -0.59 | 0.04 | -0.12 | 4/22/2026 3:59:51 PM EST | |||
| 96.00 | 5.70 | 6.45 | 6.08 | % | 0.06 | 0 | 0 | 0.49 | -0.63 | 0.04 | -0.12 | 4/22/2026 3:59:51 PM EST | |||
| 97.00 | 6.30 | 7.00 | 6.65 | % | 0.07 | 0 | 0 | 0.48 | -0.67 | 0.04 | -0.12 | 4/22/2026 3:59:51 PM EST | |||
| 98.00 | 7.20 | 7.70 | 7.45 | % | 0.08 | 0 | 0 | 0.49 | -0.70 | 0.04 | -0.11 | 4/22/2026 3:59:51 PM EST | |||
| 99.00 | 7.65 | 8.70 | 8.18 | % | 0.08 | 0 | 0 | 0.48 | -0.73 | 0.03 | -0.10 | 4/22/2026 3:59:51 PM EST | |||
| 100.00 | 7.85 | 10.05 | 8.95 | % | 0.09 | 0 | 0 | 0.66 | -0.76 | 0.03 | -0.10 | 4/22/2026 3:59:51 PM EST | |||
| 105.00 | 12.10 | 14.75 | 13.43 | % | 0.13 | 0 | 0 | 0.78 | -0.88 | 0.02 | -0.06 | 4/22/2026 3:59:51 PM EST | |||
| 110.00 | 17.15 | 19.90 | 18.53 | % | 0.17 | 0 | 0 | 0.96 | -0.95 | 0.01 | -0.03 | 4/22/2026 3:59:51 PM EST | |||
| 115.00 | 21.95 | 24.80 | 23.38 | % | 0.20 | 0 | 0 | 1.08 | -0.98 | 0.00 | -0.01 | 4/22/2026 3:59:51 PM EST | |||
| 120.00 | 26.90 | 29.75 | 28.33 | % | 0.24 | 0 | 0 | 1.20 | -0.99 | 0.00 | -0.01 | 4/22/2026 3:59:51 PM EST |