Options Chain for ZOOM COMMUNICATIONS INC CL A (ZM) - $105.64 as of 5/24/2026 10:52:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 44.90 | 48.10 | 46.50 | % | 0.78 | 0 | 0 | 1.23 | 1.00 | 0.00 | -0.01 | 5/22/2026 4:00:04 PM EST | |||
| 65.00 | 39.85 | 42.95 | 41.40 | 43.95 | +8.90 | +25.40% | 0.64 | 3 | 5 | 1.04 | 1.00 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 70.00 | 34.75 | 38.30 | 36.53 | 30.45 | 0.00 | 0.00% | 0.52 | 0 | 62 | 0.98 | 0.99 | 0.00 | -0.02 | 5/18/2026 | 5/22/2026 4:00:04 PM EST |
| 75.00 | 30.40 | 33.05 | 31.73 | 27.00 | 0.00 | 0.00% | 0.42 | 0 | 1 | 0.81 | 0.98 | 0.00 | -0.02 | 5/18/2026 | 5/22/2026 4:00:04 PM EST |
| 80.00 | 25.85 | 27.90 | 26.88 | 18.65 | 0.00 | 0.00% | 0.34 | 0 | 2 | 0.67 | 0.95 | 0.01 | -0.03 | 5/21/2026 | 5/22/2026 4:00:04 PM EST |
| 85.00 | 21.75 | 23.70 | 22.73 | 16.70 | 0.00 | 0.00% | 0.27 | 0 | 64 | 0.27 | 0.91 | 0.01 | -0.04 | 5/19/2026 | 5/22/2026 4:00:04 PM EST |
| 90.00 | 17.10 | 18.50 | 17.80 | 18.98 | +6.83 | +56.22% | 0.20 | 7 | 39 | 0.27 | 0.86 | 0.01 | -0.05 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 92.50 | 14.95 | 17.50 | 16.23 | 9.81 | 0.00 | 0.00% | 0.18 | 0 | 7 | 0.32 | 0.83 | 0.01 | -0.06 | 5/21/2026 | 5/22/2026 4:00:04 PM EST |
| 95.00 | 13.95 | 15.15 | 14.55 | 16.33 | +6.88 | +72.81% | 0.15 | 9 | 47 | 0.36 | 0.80 | 0.02 | -0.06 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 97.50 | 12.20 | 13.40 | 12.80 | 14.27 | +6.07 | +74.03% | 0.13 | 11 | 20 | 0.37 | 0.75 | 0.02 | -0.07 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 100.00 | 10.70 | 11.40 | 11.05 | 11.01 | +3.86 | +53.99% | 0.11 | 92 | 913 | 0.37 | 0.71 | 0.02 | -0.07 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 105.00 | 7.85 | 8.25 | 8.05 | 8.05 | +2.80 | +53.34% | 0.08 | 102 | 220 | 0.37 | 0.61 | 0.02 | -0.07 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 110.00 | 5.75 | 6.05 | 5.90 | 6.20 | +2.30 | +58.98% | 0.05 | 180 | 47 | 0.39 | 0.50 | 0.02 | -0.07 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 115.00 | 4.05 | 4.35 | 4.20 | 4.18 | +1.31 | +45.65% | 0.04 | 82 | 50 | 0.40 | 0.40 | 0.02 | -0.07 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 120.00 | 2.87 | 3.15 | 3.01 | 3.00 | +0.73 | +32.16% | 0.03 | 564 | 67 | 0.41 | 0.32 | 0.02 | -0.06 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 125.00 | 2.08 | 2.25 | 2.17 | 2.45 | +0.78 | +46.71% | 0.02 | 106 | 111 | 0.43 | 0.24 | 0.02 | -0.05 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 130.00 | 1.32 | 2.19 | 1.76 | 1.67 | +0.33 | +24.63% | 0.01 | 51 | 11 | 0.46 | 0.19 | 0.01 | -0.04 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 135.00 | 0.98 | 1.44 | 1.21 | 1.37 | +0.41 | +42.71% | 0.01 | 4 | 2 | 0.46 | 0.14 | 0.01 | -0.04 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 140.00 | 0.72 | 1.12 | 0.92 | 1.01 | +0.08 | +8.61% | 0.01 | 5 | 35 | 0.48 | 0.11 | 0.01 | -0.03 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 145.00 | 0.51 | 0.94 | 0.73 | 0.73 | -0.12 | -14.12% | 0.01 | 3 | 3 | 0.49 | 0.09 | 0.01 | -0.03 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 150.00 | 0.49 | 0.96 | 0.73 | 0.54 | -0.26 | -32.50% | 0.00 | 21 | 40 | 0.53 | 0.07 | 0.01 | -0.02 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 155.00 | 0.31 | 0.88 | 0.60 | 0.53 | +0.08 | +17.78% | 0.00 | 94 | 61 | 0.55 | 0.05 | 0.00 | -0.02 | 5/22/2026 | 5/22/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.38 | 0.19 | 0.09 | -0.09 | -50.00% | 0.00 | 2 | 3 | 0.82 | 0.00 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 65.00 | 0.04 | 0.32 | 0.18 | 0.05 | -0.23 | -82.15% | 0.00 | 7 | 18 | 0.61 | 0.00 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 70.00 | 0.01 | 0.73 | 0.37 | 0.38 | -0.21 | -35.60% | 0.01 | 3 | 121 | 0.57 | -0.01 | 0.00 | -0.02 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 75.00 | 0.00 | 0.57 | 0.29 | 0.29 | -0.71 | -71.00% | 0.00 | 5 | 60 | 0.59 | -0.02 | 0.00 | -0.02 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 80.00 | 0.42 | 0.71 | 0.57 | 0.52 | -1.22 | -70.12% | 0.01 | 10 | 31 | 0.52 | -0.05 | 0.01 | -0.03 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 85.00 | 0.97 | 1.30 | 1.14 | 1.10 | -1.81 | -62.20% | 0.01 | 45 | 296 | 0.52 | -0.09 | 0.01 | -0.04 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 90.00 | 1.68 | 1.90 | 1.79 | 1.95 | -2.75 | -58.52% | 0.02 | 16 | 41 | 0.50 | -0.14 | 0.01 | -0.05 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 92.50 | 2.24 | 2.46 | 2.35 | 2.05 | -3.75 | -64.66% | 0.03 | 5 | 21 | 0.50 | -0.17 | 0.01 | -0.06 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 95.00 | 2.86 | 3.15 | 3.01 | 2.96 | -4.04 | -57.72% | 0.03 | 77 | 13 | 0.50 | -0.20 | 0.02 | -0.06 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 97.50 | 3.65 | 3.90 | 3.78 | 3.45 | -4.91 | -58.74% | 0.04 | 39 | 75 | 0.50 | -0.25 | 0.02 | -0.07 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 100.00 | 4.55 | 4.80 | 4.68 | 4.60 | -5.10 | -52.58% | 0.05 | 623 | 1 | 0.51 | -0.29 | 0.02 | -0.07 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 105.00 | 6.75 | 7.05 | 6.90 | 6.53 | -5.32 | -44.90% | 0.07 | 42 | 172 | 0.51 | -0.39 | 0.02 | -0.07 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 110.00 | 9.55 | 9.85 | 9.70 | 8.90 | % | 0.09 | 55 | 0 | 0.52 | -0.50 | 0.02 | -0.07 | 5/22/2026 | 5/22/2026 4:00:04 PM EST | |
| 115.00 | 12.60 | 13.50 | 13.05 | 12.00 | % | 0.11 | 5 | 0 | 0.54 | -0.60 | 0.02 | -0.07 | 5/22/2026 | 5/22/2026 4:00:04 PM EST | |
| 120.00 | 16.45 | 17.40 | 16.93 | 15.73 | % | 0.14 | 4 | 0 | 0.58 | -0.68 | 0.02 | -0.06 | 5/22/2026 | 5/22/2026 4:00:04 PM EST | |
| 125.00 | 19.65 | 21.65 | 20.65 | % | 0.17 | 0 | 0 | 0.57 | -0.76 | 0.02 | -0.05 | 5/22/2026 4:00:04 PM EST | |||
| 130.00 | 23.75 | 26.15 | 24.95 | % | 0.19 | 0 | 0 | 0.56 | -0.81 | 0.01 | -0.04 | 5/22/2026 4:00:04 PM EST | |||
| 135.00 | 28.85 | 31.15 | 30.00 | % | 0.22 | 0 | 0 | 0.62 | -0.86 | 0.01 | -0.04 | 5/22/2026 4:00:04 PM EST | |||
| 140.00 | 33.15 | 35.85 | 34.50 | 32.84 | % | 0.25 | 2 | 0 | 0.65 | -0.89 | 0.01 | -0.03 | 5/22/2026 | 5/22/2026 4:00:04 PM EST | |
| 145.00 | 38.00 | 40.40 | 39.20 | % | 0.27 | 0 | 0 | 0.65 | -0.91 | 0.01 | -0.03 | 5/22/2026 4:00:04 PM EST | |||
| 150.00 | 42.85 | 45.30 | 44.08 | % | 0.29 | 0 | 0 | 0.69 | -0.93 | 0.01 | -0.02 | 5/22/2026 4:00:04 PM EST | |||
| 155.00 | 47.80 | 50.25 | 49.03 | % | 0.32 | 0 | 0 | 0.72 | -0.95 | 0.00 | -0.02 | 5/22/2026 4:00:04 PM EST |