Options Chain for ZOOM COMMUNICATIONS INC CL A (ZM) - $90.01 as of 4/23/2026 10:38:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 58.30 | 62.30 | 60.30 | 50.00 | 0.00 | 0.00% | 2.01 | 0 | 4 | 2.21 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 4/23/2026 3:59:55 PM EST |
| 32.50 | 55.85 | 59.80 | 57.83 | % | 1.78 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 4/23/2026 3:59:55 PM EST | |||
| 35.00 | 53.35 | 57.25 | 55.30 | % | 1.58 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 4/23/2026 3:59:55 PM EST | |||
| 37.50 | 50.90 | 54.25 | 52.58 | % | 1.40 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 4/23/2026 3:59:55 PM EST | |||
| 40.00 | 48.45 | 52.40 | 50.43 | % | 1.26 | 0 | 14 | 1.74 | 1.00 | 0.00 | 0.00 | 4/23/2026 3:59:55 PM EST | |||
| 42.50 | 46.65 | 49.85 | 48.25 | % | 1.14 | 0 | 11 | 1.62 | 1.00 | 0.00 | 0.00 | 4/23/2026 3:59:55 PM EST | |||
| 45.00 | 44.15 | 46.80 | 45.48 | % | 1.01 | 0 | 34 | 1.39 | 1.00 | 0.00 | -0.01 | 4/23/2026 3:59:55 PM EST | |||
| 47.50 | 41.70 | 44.20 | 42.95 | % | 0.90 | 0 | 17 | 1.21 | 1.00 | 0.00 | -0.01 | 4/23/2026 3:59:55 PM EST | |||
| 50.00 | 38.60 | 42.55 | 40.58 | % | 0.81 | 0 | 5 | 1.31 | 0.99 | 0.00 | -0.01 | 4/23/2026 3:59:55 PM EST | |||
| 55.00 | 33.75 | 36.40 | 35.08 | 35.47 | 0.00 | 0.00% | 0.64 | 0 | 31 | 0.89 | 0.99 | 0.00 | -0.02 | 4/20/2026 | 4/23/2026 3:59:55 PM EST |
| 57.50 | 31.50 | 34.15 | 32.83 | 27.05 | 0.00 | 0.00% | 0.57 | 0 | 36 | 0.88 | 0.98 | 0.00 | -0.02 | 4/9/2026 | 4/23/2026 3:59:55 PM EST |
| 60.00 | 29.10 | 31.45 | 30.28 | 33.20 | 0.00 | 0.00% | 0.50 | 0 | 204 | 0.76 | 0.97 | 0.00 | -0.03 | 4/21/2026 | 4/23/2026 3:59:55 PM EST |
| 62.50 | 26.55 | 30.50 | 28.53 | % | 0.46 | 0 | 17 | 0.96 | 0.96 | 0.00 | -0.03 | 4/23/2026 3:59:55 PM EST | |||
| 65.00 | 24.20 | 27.50 | 25.85 | 25.65 | 0.00 | 0.00% | 0.40 | 0 | 47 | 0.81 | 0.94 | 0.01 | -0.03 | 4/20/2026 | 4/23/2026 3:59:55 PM EST |
| 67.50 | 21.90 | 24.50 | 23.20 | 17.75 | 0.00 | 0.00% | 0.34 | 0 | 42 | 0.67 | 0.92 | 0.01 | -0.04 | 4/9/2026 | 4/23/2026 3:59:55 PM EST |
| 70.00 | 19.85 | 22.10 | 20.98 | 23.45 | 0.00 | 0.00% | 0.30 | 0 | 152 | 0.62 | 0.90 | 0.01 | -0.04 | 4/21/2026 | 4/23/2026 3:59:55 PM EST |
| 72.50 | 17.70 | 20.20 | 18.95 | 19.75 | 0.00 | 0.00% | 0.26 | 0 | 234 | 0.63 | 0.87 | 0.01 | -0.05 | 4/20/2026 | 4/23/2026 3:59:55 PM EST |
| 75.00 | 15.70 | 18.10 | 16.90 | 18.90 | 0.00 | 0.00% | 0.23 | 0 | 409 | 0.61 | 0.84 | 0.01 | -0.06 | 4/22/2026 | 4/23/2026 3:59:55 PM EST |
| 77.50 | 14.75 | 15.90 | 15.33 | 14.38 | -2.42 | -14.41% | 0.20 | 1 | 6,572 | 0.51 | 0.80 | 0.01 | -0.06 | 4/23/2026 | 4/23/2026 3:59:55 PM EST |
| 80.00 | 12.75 | 14.25 | 13.50 | 12.73 | -3.97 | -23.78% | 0.17 | 19 | 247 | 0.51 | 0.76 | 0.02 | -0.06 | 4/23/2026 | 4/23/2026 3:59:55 PM EST |
| 82.50 | 11.55 | 12.75 | 12.15 | 11.60 | -1.53 | -11.66% | 0.15 | 1 | 6,986 | 0.54 | 0.71 | 0.02 | -0.07 | 4/23/2026 | 4/23/2026 3:59:55 PM EST |
| 85.00 | 10.00 | 10.85 | 10.43 | 10.55 | +0.04 | +0.39% | 0.12 | 6 | 2,092 | 0.52 | 0.67 | 0.02 | -0.07 | 4/23/2026 | 4/23/2026 3:59:55 PM EST |
| 87.50 | 8.85 | 9.35 | 9.10 | 8.05 | -0.89 | -9.96% | 0.10 | 19 | 1,011 | 0.53 | 0.61 | 0.02 | -0.07 | 4/23/2026 | 4/23/2026 3:59:55 PM EST |
| 90.00 | 7.55 | 7.95 | 7.75 | 7.75 | -0.85 | -9.89% | 0.09 | 123 | 3,814 | 0.52 | 0.56 | 0.02 | -0.07 | 4/23/2026 | 4/23/2026 3:59:55 PM EST |
| 92.50 | 6.45 | 6.85 | 6.65 | 6.43 | -0.82 | -11.31% | 0.07 | 5 | 1,363 | 0.52 | 0.51 | 0.02 | -0.07 | 4/23/2026 | 4/23/2026 3:59:55 PM EST |
| 95.00 | 5.35 | 5.90 | 5.63 | 5.70 | -0.74 | -11.50% | 0.06 | 26 | 2,474 | 0.52 | 0.45 | 0.02 | -0.07 | 4/23/2026 | 4/23/2026 3:59:55 PM EST |
| 97.50 | 4.60 | 4.90 | 4.75 | 4.67 | -0.78 | -14.32% | 0.05 | 77 | 901 | 0.52 | 0.40 | 0.02 | -0.07 | 4/23/2026 | 4/23/2026 3:59:55 PM EST |
| 100.00 | 3.90 | 4.30 | 4.10 | 4.00 | -0.79 | -16.50% | 0.04 | 186 | 8,891 | 0.53 | 0.36 | 0.02 | -0.07 | 4/23/2026 | 4/23/2026 3:59:55 PM EST |
| 105.00 | 2.78 | 3.05 | 2.92 | 2.91 | -0.49 | -14.42% | 0.03 | 27 | 5,892 | 0.53 | 0.28 | 0.02 | -0.06 | 4/23/2026 | 4/23/2026 3:59:55 PM EST |
| 110.00 | 1.97 | 2.18 | 2.08 | 2.08 | -0.37 | -15.11% | 0.02 | 12 | 2,023 | 0.54 | 0.21 | 0.02 | -0.05 | 4/23/2026 | 4/23/2026 3:59:55 PM EST |
| 115.00 | 1.38 | 1.70 | 1.54 | 1.48 | -0.32 | -17.78% | 0.01 | 7 | 943 | 0.56 | 0.16 | 0.01 | -0.04 | 4/23/2026 | 4/23/2026 3:59:55 PM EST |
| 120.00 | 1.00 | 1.28 | 1.14 | 1.22 | 0.00 | 0.00% | 0.01 | 0 | 2,258 | 0.57 | 0.13 | 0.01 | -0.04 | 4/22/2026 | 4/23/2026 3:59:55 PM EST |
| 125.00 | 0.73 | 1.10 | 0.92 | 0.69 | -0.38 | -35.52% | 0.01 | 21 | 631 | 0.59 | 0.10 | 0.01 | -0.03 | 4/23/2026 | 4/23/2026 3:59:55 PM EST |
| 130.00 | 0.54 | 0.81 | 0.68 | 0.74 | 0.00 | 0.00% | 0.01 | 0 | 1,382 | 0.60 | 0.08 | 0.01 | -0.03 | 4/22/2026 | 4/23/2026 3:59:55 PM EST |
| 135.00 | 0.41 | 0.57 | 0.49 | 0.50 | -0.07 | -12.29% | 0.00 | 1 | 603 | 0.60 | 0.06 | 0.01 | -0.02 | 4/23/2026 | 4/23/2026 3:59:55 PM EST |
| 140.00 | 0.30 | 0.45 | 0.38 | 0.33 | -0.10 | -23.26% | 0.00 | 150 | 2,893 | 0.61 | 0.05 | 0.00 | -0.02 | 4/23/2026 | 4/23/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.01 | 0.05 | 0.03 | 0.04 | -0.05 | -55.56% | 0.00 | 50 | 3,293 | 1.12 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 3:59:55 PM EST |
| 32.50 | 0.00 | 0.72 | 0.36 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:55 PM EST | |||
| 35.00 | 0.00 | 0.53 | 0.27 | % | 0.01 | 0 | 92 | 1.42 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:55 PM EST | |||
| 37.50 | 0.00 | 2.14 | 1.07 | % | 0.03 | 0 | 3 | 1.84 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:55 PM EST | |||
| 40.00 | 0.00 | 0.17 | 0.09 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.02 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/23/2026 3:59:55 PM EST |
| 42.50 | 0.00 | 2.17 | 1.09 | % | 0.03 | 0 | 3 | 1.62 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:55 PM EST | |||
| 45.00 | 0.00 | 0.23 | 0.12 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 418 | 0.92 | 0.00 | 0.00 | -0.01 | 4/21/2026 | 4/23/2026 3:59:55 PM EST |
| 47.50 | 0.04 | 0.26 | 0.15 | % | 0.00 | 0 | 362 | 0.78 | 0.00 | 0.00 | -0.01 | 4/23/2026 3:59:55 PM EST | |||
| 50.00 | 0.01 | 0.51 | 0.26 | 0.14 | -0.01 | -6.67% | 0.01 | 5 | 493 | 0.74 | -0.01 | 0.00 | -0.01 | 4/23/2026 | 4/23/2026 3:59:55 PM EST |
| 55.00 | 0.10 | 0.37 | 0.24 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 625 | 0.68 | -0.01 | 0.00 | -0.02 | 4/22/2026 | 4/23/2026 3:59:55 PM EST |
| 57.50 | 0.01 | 0.50 | 0.26 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 407 | 0.58 | -0.02 | 0.00 | -0.02 | 4/22/2026 | 4/23/2026 3:59:55 PM EST |
| 60.00 | 0.02 | 0.62 | 0.32 | 0.38 | +0.06 | +18.75% | 0.01 | 8 | 1,607 | 0.56 | -0.03 | 0.00 | -0.03 | 4/23/2026 | 4/23/2026 3:59:55 PM EST |
| 62.50 | 0.18 | 0.81 | 0.50 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 984 | 0.61 | -0.04 | 0.00 | -0.03 | 4/17/2026 | 4/23/2026 3:59:55 PM EST |
| 65.00 | 0.42 | 1.02 | 0.72 | 0.75 | +0.23 | +44.24% | 0.01 | 37 | 2,112 | 0.62 | -0.06 | 0.01 | -0.03 | 4/23/2026 | 4/23/2026 3:59:55 PM EST |
| 67.50 | 0.71 | 0.96 | 0.84 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 3,324 | 0.59 | -0.08 | 0.01 | -0.04 | 4/22/2026 | 4/23/2026 3:59:55 PM EST |
| 70.00 | 0.95 | 1.22 | 1.09 | 1.13 | +0.14 | +14.15% | 0.02 | 20 | 3,966 | 0.58 | -0.10 | 0.01 | -0.04 | 4/23/2026 | 4/23/2026 3:59:55 PM EST |
| 72.50 | 1.28 | 1.58 | 1.43 | 1.40 | +0.18 | +14.76% | 0.02 | 2 | 1,692 | 0.57 | -0.13 | 0.01 | -0.05 | 4/23/2026 | 4/23/2026 3:59:55 PM EST |
| 75.00 | 1.64 | 2.07 | 1.86 | 1.75 | +0.08 | +4.79% | 0.02 | 29 | 1,705 | 0.56 | -0.16 | 0.01 | -0.06 | 4/23/2026 | 4/23/2026 3:59:55 PM EST |
| 77.50 | 2.26 | 2.47 | 2.37 | 2.60 | +0.20 | +8.34% | 0.03 | 9 | 1,036 | 0.55 | -0.20 | 0.01 | -0.06 | 4/23/2026 | 4/23/2026 3:59:55 PM EST |
| 80.00 | 2.98 | 3.15 | 3.07 | 3.50 | +0.66 | +23.24% | 0.04 | 237 | 1,637 | 0.55 | -0.24 | 0.02 | -0.06 | 4/23/2026 | 4/23/2026 3:59:55 PM EST |
| 82.50 | 3.65 | 3.95 | 3.80 | 3.87 | +0.40 | +11.53% | 0.05 | 36 | 1,197 | 0.54 | -0.29 | 0.02 | -0.07 | 4/23/2026 | 4/23/2026 3:59:55 PM EST |
| 85.00 | 4.65 | 4.90 | 4.78 | 5.20 | +0.85 | +19.54% | 0.06 | 57 | 486 | 0.54 | -0.33 | 0.02 | -0.07 | 4/23/2026 | 4/23/2026 3:59:55 PM EST |
| 87.50 | 5.75 | 6.00 | 5.88 | 5.70 | +0.60 | +11.77% | 0.07 | 55 | 221 | 0.53 | -0.39 | 0.02 | -0.07 | 4/23/2026 | 4/23/2026 3:59:55 PM EST |
| 90.00 | 6.95 | 7.20 | 7.08 | 7.20 | +0.65 | +9.93% | 0.08 | 160 | 410 | 0.53 | -0.44 | 0.02 | -0.07 | 4/23/2026 | 4/23/2026 3:59:55 PM EST |
| 92.50 | 8.25 | 8.60 | 8.43 | 8.67 | +0.47 | +5.74% | 0.09 | 5 | 395 | 0.53 | -0.49 | 0.02 | -0.07 | 4/23/2026 | 4/23/2026 3:59:55 PM EST |
| 95.00 | 9.70 | 10.10 | 9.90 | 11.61 | +2.61 | +29.00% | 0.10 | 1 | 207 | 0.53 | -0.55 | 0.02 | -0.07 | 4/23/2026 | 4/23/2026 3:59:55 PM EST |
| 97.50 | 11.30 | 12.10 | 11.70 | 10.70 | 0.00 | 0.00% | 0.12 | 0 | 41 | 0.54 | -0.60 | 0.02 | -0.07 | 4/22/2026 | 4/23/2026 3:59:55 PM EST |
| 100.00 | 13.10 | 13.80 | 13.45 | 12.35 | 0.00 | 0.00% | 0.13 | 0 | 95 | 0.54 | -0.64 | 0.02 | -0.07 | 4/22/2026 | 4/23/2026 3:59:55 PM EST |
| 105.00 | 16.85 | 19.15 | 18.00 | % | 0.17 | 0 | 5 | 0.60 | -0.72 | 0.02 | -0.06 | 4/23/2026 3:59:55 PM EST | |||
| 110.00 | 21.05 | 23.20 | 22.13 | % | 0.20 | 0 | 6 | 0.60 | -0.79 | 0.02 | -0.05 | 4/23/2026 3:59:55 PM EST | |||
| 115.00 | 25.35 | 27.75 | 26.55 | % | 0.23 | 0 | 0 | 0.61 | -0.84 | 0.01 | -0.04 | 4/23/2026 3:59:55 PM EST | |||
| 120.00 | 28.85 | 32.55 | 30.70 | % | 0.26 | 0 | 0 | 0.79 | -0.87 | 0.01 | -0.04 | 4/23/2026 3:59:55 PM EST | |||
| 125.00 | 34.45 | 37.10 | 35.78 | % | 0.29 | 0 | 0 | 0.81 | -0.90 | 0.01 | -0.03 | 4/23/2026 3:59:55 PM EST | |||
| 130.00 | 39.45 | 41.95 | 40.70 | % | 0.31 | 0 | 0 | 0.85 | -0.92 | 0.01 | -0.03 | 4/23/2026 3:59:55 PM EST | |||
| 135.00 | 44.55 | 46.85 | 45.70 | % | 0.34 | 0 | 0 | 0.89 | -0.94 | 0.01 | -0.02 | 4/23/2026 3:59:55 PM EST | |||
| 140.00 | 48.75 | 51.80 | 50.28 | % | 0.36 | 0 | 0 | 0.94 | -0.95 | 0.00 | -0.02 | 4/23/2026 3:59:55 PM EST |