Options Chain for ZOOM COMMUNICATIONS INC CL A (ZM) - $96.83 as of 6/10/2026 11:53:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 39.65 | 43.40 | 41.53 | % | 0.76 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:21 PM EST | |||
| 60.00 | 34.90 | 37.95 | 36.43 | 51.60 | 0.00 | 0.00% | 0.61 | 0 | 1 | 1.44 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 3:59:21 PM EST |
| 65.00 | 29.70 | 33.45 | 31.58 | % | 0.49 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:21 PM EST | |||
| 70.00 | 24.75 | 28.50 | 26.63 | 41.65 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.09 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 3:59:21 PM EST |
| 75.00 | 20.15 | 22.80 | 21.48 | % | 0.29 | 0 | 0 | 0.85 | 0.98 | 0.01 | -0.01 | 6/9/2026 3:59:21 PM EST | |||
| 80.00 | 15.45 | 18.20 | 16.83 | % | 0.21 | 0 | 0 | 0.81 | 0.93 | 0.01 | -0.02 | 6/9/2026 3:59:21 PM EST | |||
| 85.00 | 11.05 | 14.65 | 12.85 | % | 0.15 | 0 | 0 | 0.62 | 0.85 | 0.02 | -0.04 | 6/9/2026 3:59:21 PM EST | |||
| 87.00 | 9.50 | 12.80 | 11.15 | % | 0.13 | 0 | 0 | 0.59 | 0.80 | 0.02 | -0.05 | 6/9/2026 3:59:21 PM EST | |||
| 88.00 | 8.70 | 12.40 | 10.55 | 27.00 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.45 | 0.77 | 0.02 | -0.06 | 6/1/2026 | 6/9/2026 3:59:21 PM EST |
| 89.00 | 8.00 | 11.45 | 9.73 | % | 0.11 | 0 | 0 | 0.42 | 0.75 | 0.02 | -0.06 | 6/9/2026 3:59:21 PM EST | |||
| 90.00 | 7.30 | 10.60 | 8.95 | % | 0.10 | 0 | 0 | 0.45 | 0.72 | 0.03 | -0.07 | 6/9/2026 3:59:21 PM EST | |||
| 91.00 | 6.65 | 9.85 | 8.25 | % | 0.09 | 0 | 0 | 0.51 | 0.69 | 0.03 | -0.07 | 6/9/2026 3:59:21 PM EST | |||
| 92.00 | 6.00 | 9.00 | 7.50 | % | 0.08 | 0 | 0 | 0.48 | 0.66 | 0.03 | -0.07 | 6/9/2026 3:59:21 PM EST | |||
| 93.00 | 5.40 | 8.45 | 6.93 | 11.20 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.48 | 0.64 | 0.03 | -0.08 | 5/29/2026 | 6/9/2026 3:59:21 PM EST |
| 94.00 | 4.80 | 7.85 | 6.33 | 13.06 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.52 | 0.61 | 0.03 | -0.08 | 6/4/2026 | 6/9/2026 3:59:21 PM EST |
| 95.00 | 4.25 | 7.20 | 5.73 | 5.29 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.47 | 0.58 | 0.03 | -0.08 | 6/9/2026 | 6/9/2026 3:59:21 PM EST |
| 96.00 | 5.10 | 6.15 | 5.63 | 6.15 | % | 0.06 | 203 | 0 | 0.46 | 0.55 | 0.03 | -0.08 | 6/10/2026 | 6/9/2026 3:59:21 PM EST | |
| 97.00 | 3.25 | 6.25 | 4.75 | 5.48 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.48 | 0.52 | 0.03 | -0.08 | 6/9/2026 | 6/9/2026 3:59:21 PM EST |
| 98.00 | 2.92 | 5.65 | 4.29 | % | 0.04 | 0 | 0 | 0.47 | 0.49 | 0.03 | -0.08 | 6/9/2026 3:59:21 PM EST | |||
| 99.00 | 2.44 | 5.40 | 3.92 | 4.19 | 0.00 | 0.00% | 0.04 | 0 | 99 | 0.48 | 0.46 | 0.03 | -0.08 | 6/9/2026 | 6/9/2026 3:59:21 PM EST |
| 100.00 | 2.20 | 4.90 | 3.55 | 3.25 | 0.00 | 0.00% | 0.04 | 0 | 94 | 0.49 | 0.43 | 0.03 | -0.08 | 6/9/2026 | 6/9/2026 3:59:21 PM EST |
| 101.00 | 1.87 | 4.70 | 3.29 | 3.11 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.48 | 0.40 | 0.03 | -0.08 | 6/9/2026 | 6/9/2026 3:59:21 PM EST |
| 102.00 | 1.55 | 4.35 | 2.95 | 2.88 | 0.00 | 0.00% | 0.03 | 0 | 0 | 0.50 | 0.37 | 0.03 | -0.08 | 6/9/2026 | 6/9/2026 3:59:21 PM EST |
| 103.00 | 1.20 | 4.20 | 2.70 | 2.55 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.48 | 0.34 | 0.03 | -0.08 | 6/9/2026 | 6/9/2026 3:59:21 PM EST |
| 104.00 | 1.07 | 3.45 | 2.26 | 2.37 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.49 | 0.32 | 0.03 | -0.07 | 6/9/2026 | 6/9/2026 3:59:21 PM EST |
| 105.00 | 0.85 | 3.60 | 2.23 | 2.03 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.45 | 0.29 | 0.03 | -0.07 | 6/9/2026 | 6/9/2026 3:59:21 PM EST |
| 106.00 | 0.42 | 3.90 | 2.16 | 1.88 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.47 | 0.27 | 0.03 | -0.07 | 6/9/2026 | 6/9/2026 3:59:21 PM EST |
| 107.00 | 0.25 | 3.10 | 1.68 | 1.82 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.49 | 0.25 | 0.02 | -0.07 | 6/9/2026 | 6/9/2026 3:59:21 PM EST |
| 108.00 | 0.30 | 2.62 | 1.46 | 1.73 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.45 | 0.23 | 0.02 | -0.06 | 6/9/2026 | 6/9/2026 3:59:21 PM EST |
| 109.00 | 0.01 | 2.67 | 1.34 | 1.36 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.47 | 0.21 | 0.02 | -0.06 | 6/9/2026 | 6/9/2026 3:59:21 PM EST |
| 110.00 | 0.01 | 2.33 | 1.17 | 1.28 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.45 | 0.19 | 0.02 | -0.06 | 6/9/2026 | 6/9/2026 3:59:21 PM EST |
| 111.00 | 0.14 | 2.20 | 1.17 | 2.11 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.46 | 0.17 | 0.02 | -0.05 | 6/8/2026 | 6/9/2026 3:59:21 PM EST |
| 112.00 | 0.42 | 2.30 | 1.36 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.45 | 0.16 | 0.02 | -0.05 | 6/9/2026 | 6/9/2026 3:59:21 PM EST |
| 113.00 | 0.00 | 1.99 | 1.00 | 7.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.53 | 0.14 | 0.02 | -0.05 | 6/2/2026 | 6/9/2026 3:59:21 PM EST |
| 114.00 | 0.00 | 2.10 | 1.05 | 6.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.74 | 0.13 | 0.02 | -0.04 | 6/2/2026 | 6/9/2026 3:59:21 PM EST |
| 115.00 | 0.05 | 2.02 | 1.04 | 3.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.57 | 0.11 | 0.01 | -0.04 | 6/1/2026 | 6/9/2026 3:59:21 PM EST |
| 116.00 | 0.05 | 1.96 | 1.01 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.76 | 0.10 | 0.01 | -0.04 | 6/9/2026 | 6/9/2026 3:59:21 PM EST |
| 117.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 0.77 | 0.09 | 0.01 | -0.03 | 6/9/2026 3:59:21 PM EST | |||
| 118.00 | 0.00 | 1.85 | 0.93 | % | 0.01 | 0 | 0 | 0.79 | 0.08 | 0.01 | -0.03 | 6/9/2026 3:59:21 PM EST | |||
| 119.00 | 0.00 | 1.81 | 0.91 | % | 0.01 | 0 | 0 | 0.80 | 0.07 | 0.01 | -0.03 | 6/9/2026 3:59:21 PM EST | |||
| 120.00 | 0.05 | 1.88 | 0.97 | 2.13 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.58 | 0.07 | 0.01 | -0.03 | 6/4/2026 | 6/9/2026 3:59:21 PM EST |
| 125.00 | 0.00 | 1.36 | 0.68 | 3.45 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.89 | 0.03 | 0.01 | -0.02 | 6/2/2026 | 6/9/2026 3:59:21 PM EST |
| 130.00 | 0.00 | 0.39 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.53 | 0.02 | 0.00 | -0.01 | 6/9/2026 | 6/9/2026 3:59:21 PM EST |
| 135.00 | 0.00 | 1.28 | 0.64 | 1.71 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.03 | 0.01 | 0.00 | -0.01 | 6/2/2026 | 6/9/2026 3:59:21 PM EST |
| 140.00 | 0.00 | 1.16 | 0.58 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:21 PM EST | |||
| 145.00 | 0.00 | 1.16 | 0.58 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:21 PM EST | |||
| 150.00 | 0.00 | 1.01 | 0.51 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 1.01 | 0.51 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:21 PM EST | |||
| 60.00 | 0.00 | 1.16 | 0.58 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:21 PM EST | |||
| 65.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:21 PM EST | |||
| 70.00 | 0.00 | 1.16 | 0.58 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:21 PM EST | |||
| 75.00 | 0.00 | 0.79 | 0.40 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.63 | -0.01 | 0.01 | -0.01 | 6/9/2026 | 6/9/2026 3:59:21 PM EST |
| 80.00 | 0.16 | 1.11 | 0.64 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.60 | -0.07 | 0.01 | -0.02 | 6/9/2026 | 6/9/2026 3:59:21 PM EST |
| 85.00 | 0.00 | 2.61 | 1.31 | 1.44 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.41 | -0.15 | 0.02 | -0.04 | 6/9/2026 | 6/9/2026 3:59:21 PM EST |
| 87.00 | 0.30 | 3.25 | 1.78 | % | 0.02 | 0 | 0 | 0.50 | -0.20 | 0.02 | -0.05 | 6/9/2026 3:59:21 PM EST | |||
| 88.00 | 1.07 | 3.85 | 2.46 | 1.69 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.45 | -0.23 | 0.02 | -0.06 | 6/9/2026 | 6/9/2026 3:59:21 PM EST |
| 89.00 | 1.05 | 4.00 | 2.53 | 1.82 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.48 | -0.25 | 0.02 | -0.06 | 6/9/2026 | 6/9/2026 3:59:21 PM EST |
| 90.00 | 1.39 | 4.20 | 2.80 | 2.39 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.45 | -0.28 | 0.03 | -0.07 | 6/9/2026 | 6/9/2026 3:59:21 PM EST |
| 91.00 | 1.50 | 4.70 | 3.10 | 2.55 | 0.00 | 0.00% | 0.03 | 0 | 17 | 0.43 | -0.31 | 0.03 | -0.07 | 6/9/2026 | 6/9/2026 3:59:21 PM EST |
| 92.00 | 1.85 | 4.85 | 3.35 | 2.79 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.48 | -0.34 | 0.03 | -0.07 | 6/9/2026 | 6/9/2026 3:59:21 PM EST |
| 93.00 | 2.31 | 4.05 | 3.18 | 3.46 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.47 | -0.36 | 0.03 | -0.08 | 6/9/2026 | 6/9/2026 3:59:21 PM EST |
| 94.00 | 2.92 | 5.50 | 4.21 | 4.72 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.46 | -0.39 | 0.03 | -0.08 | 6/9/2026 | 6/9/2026 3:59:21 PM EST |
| 95.00 | 3.30 | 6.10 | 4.70 | 4.80 | 0.00 | 0.00% | 0.05 | 0 | 12 | 0.47 | -0.42 | 0.03 | -0.08 | 6/9/2026 | 6/9/2026 3:59:21 PM EST |
| 96.00 | 3.70 | 6.70 | 5.20 | 5.65 | 0.00 | 0.00% | 0.05 | 0 | 11 | 0.46 | -0.45 | 0.03 | -0.08 | 6/9/2026 | 6/9/2026 3:59:21 PM EST |
| 97.00 | 4.25 | 7.40 | 5.83 | 3.96 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.46 | -0.48 | 0.03 | -0.08 | 6/9/2026 | 6/9/2026 3:59:21 PM EST |
| 98.00 | 4.80 | 7.95 | 6.38 | 4.49 | 0.00 | 0.00% | 0.07 | 0 | 34 | 0.47 | -0.51 | 0.03 | -0.08 | 6/9/2026 | 6/9/2026 3:59:21 PM EST |
| 99.00 | 5.40 | 8.50 | 6.95 | 6.59 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.46 | -0.54 | 0.03 | -0.08 | 6/9/2026 | 6/9/2026 3:59:21 PM EST |
| 100.00 | 6.05 | 9.00 | 7.53 | 5.75 | 0.00 | 0.00% | 0.08 | 0 | 11 | 0.47 | -0.57 | 0.03 | -0.08 | 6/9/2026 | 6/9/2026 3:59:21 PM EST |
| 101.00 | 6.40 | 9.75 | 8.08 | 2.70 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.44 | -0.60 | 0.03 | -0.08 | 6/2/2026 | 6/9/2026 3:59:21 PM EST |
| 102.00 | 7.45 | 10.15 | 8.80 | 4.91 | 0.00 | 0.00% | 0.09 | 0 | 85 | 0.47 | -0.63 | 0.03 | -0.08 | 6/5/2026 | 6/9/2026 3:59:21 PM EST |
| 103.00 | 8.05 | 11.00 | 9.53 | 5.98 | 0.00 | 0.00% | 0.09 | 0 | 55 | 0.46 | -0.66 | 0.03 | -0.08 | 6/5/2026 | 6/9/2026 3:59:21 PM EST |
| 104.00 | 8.45 | 11.80 | 10.13 | % | 0.10 | 0 | 0 | 0.45 | -0.68 | 0.03 | -0.07 | 6/9/2026 3:59:21 PM EST | |||
| 105.00 | 9.20 | 12.50 | 10.85 | 4.13 | 0.00 | 0.00% | 0.10 | 0 | 24 | 0.47 | -0.71 | 0.03 | -0.07 | 6/2/2026 | 6/9/2026 3:59:21 PM EST |
| 106.00 | 9.90 | 13.20 | 11.55 | % | 0.11 | 0 | 0 | 0.44 | -0.73 | 0.03 | -0.07 | 6/9/2026 3:59:21 PM EST | |||
| 107.00 | 10.40 | 14.05 | 12.23 | % | 0.11 | 0 | 0 | 0.38 | -0.75 | 0.02 | -0.07 | 6/9/2026 3:59:21 PM EST | |||
| 108.00 | 11.10 | 14.80 | 12.95 | % | 0.12 | 0 | 0 | 0.38 | -0.77 | 0.02 | -0.06 | 6/9/2026 3:59:21 PM EST | |||
| 109.00 | 11.90 | 15.65 | 13.78 | 6.31 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.46 | -0.79 | 0.02 | -0.06 | 6/2/2026 | 6/9/2026 3:59:21 PM EST |
| 110.00 | 12.75 | 16.40 | 14.58 | 7.42 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.46 | -0.81 | 0.02 | -0.06 | 6/2/2026 | 6/9/2026 3:59:21 PM EST |
| 111.00 | 13.60 | 17.30 | 15.45 | 12.22 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.47 | -0.83 | 0.02 | -0.05 | 6/8/2026 | 6/9/2026 3:59:21 PM EST |
| 112.00 | 14.50 | 18.20 | 16.35 | 7.40 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.45 | -0.84 | 0.02 | -0.05 | 6/1/2026 | 6/9/2026 3:59:21 PM EST |
| 113.00 | 15.40 | 19.05 | 17.23 | % | 0.15 | 0 | 0 | 0.42 | -0.86 | 0.02 | -0.05 | 6/9/2026 3:59:21 PM EST | |||
| 114.00 | 16.30 | 19.95 | 18.13 | % | 0.16 | 0 | 0 | 0.66 | -0.87 | 0.02 | -0.04 | 6/9/2026 3:59:21 PM EST | |||
| 115.00 | 17.45 | 20.85 | 19.15 | % | 0.17 | 0 | 0 | 0.70 | -0.89 | 0.01 | -0.04 | 6/9/2026 3:59:21 PM EST | |||
| 116.00 | 18.40 | 21.80 | 20.10 | % | 0.17 | 0 | 0 | 0.70 | -0.90 | 0.01 | -0.04 | 6/9/2026 3:59:21 PM EST | |||
| 117.00 | 20.00 | 22.70 | 21.35 | % | 0.18 | 0 | 0 | 0.72 | -0.91 | 0.01 | -0.03 | 6/9/2026 3:59:21 PM EST | |||
| 118.00 | 21.00 | 23.60 | 22.30 | % | 0.19 | 0 | 0 | 0.73 | -0.92 | 0.01 | -0.03 | 6/9/2026 3:59:21 PM EST | |||
| 119.00 | 21.95 | 24.60 | 23.28 | % | 0.20 | 0 | 0 | 0.74 | -0.93 | 0.01 | -0.03 | 6/9/2026 3:59:21 PM EST | |||
| 120.00 | 22.90 | 25.55 | 24.23 | % | 0.20 | 0 | 0 | 0.75 | -0.93 | 0.01 | -0.03 | 6/9/2026 3:59:21 PM EST | |||
| 125.00 | 27.75 | 30.40 | 29.08 | 15.69 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.83 | -0.97 | 0.01 | -0.02 | 6/1/2026 | 6/9/2026 3:59:21 PM EST |
| 130.00 | 32.50 | 35.40 | 33.95 | % | 0.26 | 0 | 0 | 0.90 | -0.98 | 0.00 | -0.01 | 6/9/2026 3:59:21 PM EST | |||
| 135.00 | 36.80 | 40.35 | 38.58 | % | 0.29 | 0 | 0 | 0.98 | -0.99 | 0.00 | -0.01 | 6/9/2026 3:59:21 PM EST | |||
| 140.00 | 41.80 | 45.35 | 43.58 | % | 0.31 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:21 PM EST | |||
| 145.00 | 46.80 | 50.55 | 48.68 | % | 0.34 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:21 PM EST | |||
| 150.00 | 51.80 | 55.35 | 53.58 | % | 0.36 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:21 PM EST |