Options Chain for ZOOM COMMUNICATIONS INC CL A (ZM) - $103.44 as of 5/4/2026 9:45:36 AM 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 | 71.70 | 75.80 | 73.75 | 72.90 | 0.00 | 0.00% | 2.46 | 0 | 4 | 2.61 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 32.50 | 69.85 | 73.20 | 71.53 | 70.40 | 0.00 | 0.00% | 2.20 | 0 | 1 | 2.45 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 35.00 | 66.65 | 70.85 | 68.75 | % | 1.96 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:41 PM EST | |||
| 37.50 | 64.25 | 68.35 | 66.30 | % | 1.77 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:41 PM EST | |||
| 40.00 | 62.00 | 65.50 | 63.75 | % | 1.59 | 0 | 14 | 1.98 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:41 PM EST | |||
| 42.50 | 60.00 | 62.95 | 61.48 | % | 1.45 | 0 | 11 | 1.85 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:41 PM EST | |||
| 45.00 | 57.35 | 60.15 | 58.75 | % | 1.31 | 0 | 34 | 1.66 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:41 PM EST | |||
| 47.50 | 55.05 | 57.90 | 56.48 | % | 1.19 | 0 | 17 | 1.62 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:41 PM EST | |||
| 50.00 | 52.15 | 55.30 | 53.73 | % | 1.07 | 0 | 5 | 1.50 | 1.00 | 0.00 | -0.01 | 5/1/2026 3:59:41 PM EST | |||
| 55.00 | 47.55 | 50.20 | 48.88 | 35.47 | 0.00 | 0.00% | 0.89 | 0 | 31 | 1.30 | 1.00 | 0.00 | -0.01 | 4/20/2026 | 5/1/2026 3:59:41 PM EST |
| 57.50 | 45.30 | 47.65 | 46.48 | 27.05 | 0.00 | 0.00% | 0.81 | 0 | 36 | 1.21 | 1.00 | 0.00 | -0.01 | 4/9/2026 | 5/1/2026 3:59:41 PM EST |
| 60.00 | 42.65 | 45.50 | 44.08 | 33.20 | 0.00 | 0.00% | 0.73 | 0 | 204 | 1.21 | 0.99 | 0.00 | -0.02 | 4/21/2026 | 5/1/2026 3:59:41 PM EST |
| 62.50 | 40.00 | 42.75 | 41.38 | 40.09 | 0.00 | 0.00% | 0.66 | 0 | 17 | 1.08 | 0.99 | 0.00 | -0.02 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 65.00 | 37.85 | 40.30 | 39.08 | 26.85 | 0.00 | 0.00% | 0.60 | 0 | 51 | 1.02 | 0.98 | 0.00 | -0.02 | 4/27/2026 | 5/1/2026 3:59:41 PM EST |
| 67.50 | 35.05 | 38.00 | 36.53 | 17.75 | 0.00 | 0.00% | 0.54 | 0 | 42 | 0.98 | 0.97 | 0.00 | -0.03 | 4/9/2026 | 5/1/2026 3:59:41 PM EST |
| 70.00 | 33.00 | 35.40 | 34.20 | 30.70 | 0.00 | 0.00% | 0.49 | 0 | 141 | 0.90 | 0.96 | 0.00 | -0.03 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 72.50 | 30.55 | 33.10 | 31.83 | 19.75 | 0.00 | 0.00% | 0.44 | 0 | 234 | 0.87 | 0.95 | 0.00 | -0.04 | 4/20/2026 | 5/1/2026 3:59:41 PM EST |
| 75.00 | 28.50 | 30.50 | 29.50 | 28.80 | 0.00 | 0.00% | 0.39 | 0 | 392 | 0.79 | 0.94 | 0.01 | -0.04 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 77.50 | 25.90 | 28.50 | 27.20 | 18.80 | 0.00 | 0.00% | 0.35 | 0 | 6,569 | 0.79 | 0.92 | 0.01 | -0.05 | 4/30/2026 | 5/1/2026 3:59:41 PM EST |
| 80.00 | 23.75 | 26.35 | 25.05 | 24.50 | 0.00 | 0.00% | 0.31 | 0 | 230 | 0.77 | 0.90 | 0.01 | -0.05 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 82.50 | 21.95 | 23.85 | 22.90 | 22.89 | 0.00 | 0.00% | 0.28 | 0 | 6,983 | 0.54 | 0.88 | 0.01 | -0.06 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 85.00 | 20.00 | 21.30 | 20.65 | 21.05 | 0.00 | 0.00% | 0.24 | 0 | 2,033 | 0.56 | 0.86 | 0.01 | -0.07 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 87.50 | 17.85 | 19.80 | 18.83 | 18.82 | 0.00 | 0.00% | 0.22 | 0 | 1,008 | 0.55 | 0.83 | 0.01 | -0.07 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 90.00 | 16.55 | 17.30 | 16.93 | 17.00 | 0.00 | 0.00% | 0.19 | 0 | 3,686 | 0.57 | 0.79 | 0.01 | -0.08 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 92.50 | 14.05 | 16.05 | 15.05 | 15.03 | 0.00 | 0.00% | 0.16 | 0 | 1,412 | 0.55 | 0.75 | 0.01 | -0.08 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 95.00 | 12.70 | 14.35 | 13.53 | 13.36 | 0.00 | 0.00% | 0.14 | 0 | 2,579 | 0.56 | 0.71 | 0.02 | -0.09 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 97.50 | 11.65 | 12.15 | 11.90 | 11.95 | 0.00 | 0.00% | 0.12 | 0 | 997 | 0.55 | 0.67 | 0.02 | -0.09 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 100.00 | 10.35 | 10.55 | 10.45 | 10.50 | 0.00 | 0.00% | 0.10 | 0 | 7,652 | 0.55 | 0.62 | 0.02 | -0.09 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 105.00 | 7.70 | 8.30 | 8.00 | 8.10 | 0.00 | 0.00% | 0.08 | 0 | 6,403 | 0.56 | 0.53 | 0.02 | -0.10 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 110.00 | 5.90 | 6.35 | 6.13 | 6.09 | 0.00 | 0.00% | 0.06 | 0 | 2,322 | 0.56 | 0.44 | 0.02 | -0.10 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 115.00 | 4.45 | 5.10 | 4.78 | 4.75 | 0.00 | 0.00% | 0.04 | 0 | 967 | 0.58 | 0.36 | 0.02 | -0.09 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 120.00 | 3.35 | 3.80 | 3.58 | 3.75 | 0.00 | 0.00% | 0.03 | 0 | 6,571 | 0.58 | 0.29 | 0.02 | -0.08 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 125.00 | 2.49 | 3.05 | 2.77 | 2.80 | 0.00 | 0.00% | 0.02 | 0 | 922 | 0.59 | 0.24 | 0.01 | -0.08 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 130.00 | 1.98 | 2.33 | 2.16 | 2.15 | 0.00 | 0.00% | 0.02 | 0 | 1,300 | 0.61 | 0.19 | 0.01 | -0.07 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 135.00 | 1.48 | 1.93 | 1.71 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 594 | 0.62 | 0.15 | 0.01 | -0.06 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 140.00 | 1.20 | 1.48 | 1.34 | 1.34 | 0.00 | 0.00% | 0.01 | 0 | 2,965 | 0.64 | 0.12 | 0.01 | -0.05 | 5/1/2026 | 5/1/2026 3:59:41 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 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,383 | 1.35 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 3:59:41 PM EST |
| 32.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:41 PM EST | |||
| 35.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 92 | 1.53 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:41 PM EST | |||
| 37.50 | 0.00 | 1.19 | 0.60 | % | 0.02 | 0 | 3 | 1.88 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:41 PM EST | |||
| 40.00 | 0.00 | 0.30 | 0.15 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.36 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/1/2026 3:59:41 PM EST |
| 42.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 3 | 1.59 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:41 PM EST | |||
| 45.00 | 0.00 | 0.25 | 0.13 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 418 | 1.17 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/1/2026 3:59:41 PM EST |
| 47.50 | 0.00 | 0.82 | 0.41 | % | 0.01 | 0 | 362 | 1.37 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:41 PM EST | |||
| 50.00 | 0.00 | 0.35 | 0.18 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 488 | 1.10 | 0.00 | 0.00 | -0.01 | 4/29/2026 | 5/1/2026 3:59:41 PM EST |
| 55.00 | 0.00 | 0.36 | 0.18 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 625 | 0.97 | 0.00 | 0.00 | -0.01 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 57.50 | 0.00 | 0.35 | 0.18 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 407 | 0.91 | 0.00 | 0.00 | -0.01 | 4/29/2026 | 5/1/2026 3:59:41 PM EST |
| 60.00 | 0.00 | 0.54 | 0.27 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 1,605 | 0.93 | -0.01 | 0.00 | -0.02 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 62.50 | 0.07 | 0.19 | 0.13 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1,001 | 0.67 | -0.01 | 0.00 | -0.02 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 65.00 | 0.00 | 0.27 | 0.14 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1,941 | 0.71 | -0.02 | 0.00 | -0.02 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 67.50 | 0.12 | 0.49 | 0.31 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 3,318 | 0.66 | -0.03 | 0.00 | -0.03 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 70.00 | 0.24 | 0.45 | 0.35 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 3,788 | 0.64 | -0.04 | 0.00 | -0.03 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 72.50 | 0.40 | 0.75 | 0.58 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 1,664 | 0.66 | -0.05 | 0.00 | -0.04 | 4/30/2026 | 5/1/2026 3:59:41 PM EST |
| 75.00 | 0.51 | 0.72 | 0.62 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 1,739 | 0.62 | -0.06 | 0.01 | -0.04 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 77.50 | 0.69 | 0.96 | 0.83 | 0.83 | 0.00 | 0.00% | 0.01 | 0 | 1,047 | 0.61 | -0.08 | 0.01 | -0.05 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 80.00 | 0.91 | 1.21 | 1.06 | 1.07 | 0.00 | 0.00% | 0.01 | 0 | 1,857 | 0.60 | -0.10 | 0.01 | -0.05 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 82.50 | 1.28 | 1.55 | 1.42 | 1.35 | 0.00 | 0.00% | 0.02 | 0 | 756 | 0.60 | -0.12 | 0.01 | -0.06 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 85.00 | 1.68 | 1.91 | 1.80 | 1.76 | 0.00 | 0.00% | 0.02 | 0 | 929 | 0.59 | -0.14 | 0.01 | -0.07 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 87.50 | 2.08 | 2.51 | 2.30 | 2.20 | 0.00 | 0.00% | 0.03 | 0 | 236 | 0.59 | -0.17 | 0.01 | -0.07 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 90.00 | 2.69 | 3.10 | 2.90 | 2.82 | 0.00 | 0.00% | 0.03 | 0 | 871 | 0.58 | -0.21 | 0.01 | -0.08 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 92.50 | 3.15 | 3.85 | 3.50 | 3.61 | 0.00 | 0.00% | 0.04 | 0 | 482 | 0.57 | -0.25 | 0.01 | -0.08 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 95.00 | 4.25 | 4.60 | 4.43 | 4.30 | 0.00 | 0.00% | 0.05 | 0 | 515 | 0.58 | -0.29 | 0.02 | -0.09 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 97.50 | 4.95 | 5.65 | 5.30 | 5.40 | 0.00 | 0.00% | 0.05 | 0 | 66 | 0.57 | -0.33 | 0.02 | -0.09 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 100.00 | 6.25 | 6.60 | 6.43 | 6.45 | 0.00 | 0.00% | 0.06 | 0 | 157 | 0.57 | -0.38 | 0.02 | -0.09 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 105.00 | 8.45 | 9.40 | 8.93 | 8.90 | 0.00 | 0.00% | 0.09 | 0 | 57 | 0.57 | -0.47 | 0.02 | -0.10 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 110.00 | 11.75 | 12.75 | 12.25 | 12.06 | 0.00 | 0.00% | 0.11 | 0 | 24 | 0.60 | -0.56 | 0.02 | -0.10 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 115.00 | 14.95 | 15.85 | 15.40 | % | 0.13 | 0 | 0 | 0.58 | -0.64 | 0.02 | -0.09 | 5/1/2026 3:59:41 PM EST | |||
| 120.00 | 18.35 | 20.00 | 19.18 | % | 0.16 | 0 | 0 | 0.58 | -0.71 | 0.02 | -0.08 | 5/1/2026 3:59:41 PM EST | |||
| 125.00 | 22.65 | 24.90 | 23.78 | % | 0.19 | 0 | 0 | 0.62 | -0.76 | 0.01 | -0.08 | 5/1/2026 3:59:41 PM EST | |||
| 130.00 | 26.80 | 29.45 | 28.13 | % | 0.22 | 0 | 0 | 0.60 | -0.81 | 0.01 | -0.07 | 5/1/2026 3:59:41 PM EST | |||
| 135.00 | 31.40 | 34.00 | 32.70 | % | 0.24 | 0 | 0 | 0.78 | -0.85 | 0.01 | -0.06 | 5/1/2026 3:59:41 PM EST | |||
| 140.00 | 36.15 | 38.65 | 37.40 | % | 0.27 | 0 | 0 | 0.80 | -0.88 | 0.01 | -0.05 | 5/1/2026 3:59:41 PM EST |