Options Chain for ZOOM COMMUNICATIONS INC CL A (ZM) - $97.50 as of 5/20/2026 5:26:13 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 | 38.05 | 40.40 | 39.23 | % | 0.65 | 0 | 0 | 0.77 | 0.98 | 0.00 | -0.01 | 5/20/2026 4:00:03 PM EST | |||
| 65.00 | 33.30 | 35.65 | 34.48 | 35.65 | 0.00 | 0.00% | 0.53 | 0 | 4 | 0.73 | 0.97 | 0.00 | -0.02 | 5/15/2026 | 5/20/2026 4:00:03 PM EST |
| 70.00 | 28.60 | 31.25 | 29.93 | 30.45 | 0.00 | 0.00% | 0.43 | 0 | 62 | 0.73 | 0.94 | 0.00 | -0.03 | 5/18/2026 | 5/20/2026 4:00:03 PM EST |
| 75.00 | 24.10 | 26.45 | 25.28 | 27.00 | 0.00 | 0.00% | 0.34 | 0 | 1 | 0.64 | 0.90 | 0.01 | -0.04 | 5/18/2026 | 5/20/2026 4:00:03 PM EST |
| 80.00 | 19.85 | 22.15 | 21.00 | 22.98 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.61 | 0.85 | 0.01 | -0.05 | 5/15/2026 | 5/20/2026 4:00:03 PM EST |
| 85.00 | 16.60 | 18.40 | 17.50 | 16.70 | 0.00 | 0.00% | 0.21 | 0 | 64 | 0.53 | 0.79 | 0.01 | -0.06 | 5/19/2026 | 5/20/2026 4:00:03 PM EST |
| 90.00 | 13.85 | 14.75 | 14.30 | 14.76 | 0.00 | 0.00% | 0.16 | 0 | 18 | 0.56 | 0.72 | 0.01 | -0.07 | 5/18/2026 | 5/20/2026 4:00:03 PM EST |
| 92.50 | 12.05 | 13.15 | 12.60 | % | 0.14 | 0 | 0 | 0.55 | 0.68 | 0.02 | -0.08 | 5/20/2026 4:00:03 PM EST | |||
| 95.00 | 11.35 | 11.80 | 11.58 | 10.60 | -0.08 | -0.75% | 0.12 | 13 | 30 | 0.57 | 0.63 | 0.02 | -0.08 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 97.50 | 10.05 | 10.60 | 10.33 | 9.41 | -0.14 | -1.47% | 0.11 | 1 | 18 | 0.58 | 0.59 | 0.02 | -0.08 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 100.00 | 8.85 | 9.40 | 9.13 | 8.60 | +0.35 | +4.25% | 0.09 | 797 | 139 | 0.58 | 0.55 | 0.02 | -0.08 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 105.00 | 6.85 | 7.20 | 7.03 | 6.97 | +0.82 | +13.34% | 0.07 | 17 | 41 | 0.57 | 0.46 | 0.02 | -0.08 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 110.00 | 5.25 | 5.70 | 5.48 | 5.13 | +0.36 | +7.55% | 0.05 | 6 | 36 | 0.58 | 0.38 | 0.02 | -0.08 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 115.00 | 3.95 | 4.40 | 4.18 | 3.80 | +0.11 | +2.99% | 0.04 | 4 | 39 | 0.58 | 0.31 | 0.02 | -0.07 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 120.00 | 3.00 | 3.35 | 3.18 | 3.12 | +0.32 | +11.43% | 0.03 | 26 | 40 | 0.59 | 0.24 | 0.01 | -0.06 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 125.00 | 2.29 | 2.53 | 2.41 | 2.25 | -0.20 | -8.17% | 0.02 | 3 | 94 | 0.59 | 0.19 | 0.01 | -0.06 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 130.00 | 1.15 | 2.00 | 1.58 | 1.87 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.57 | 0.15 | 0.01 | -0.05 | 5/19/2026 | 5/20/2026 4:00:03 PM EST |
| 135.00 | 0.78 | 1.70 | 1.24 | % | 0.01 | 0 | 0 | 0.58 | 0.12 | 0.01 | -0.04 | 5/20/2026 4:00:03 PM EST | |||
| 140.00 | 0.55 | 1.47 | 1.01 | 0.99 | -0.21 | -17.50% | 0.01 | 20 | 14 | 0.59 | 0.09 | 0.01 | -0.03 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 145.00 | 0.36 | 1.10 | 0.73 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.59 | 0.07 | 0.01 | -0.03 | 5/19/2026 | 5/20/2026 4:00:03 PM EST |
| 150.00 | 0.40 | 0.85 | 0.63 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.61 | 0.05 | 0.00 | -0.02 | 5/15/2026 | 5/20/2026 4:00:03 PM EST |
| 155.00 | 0.43 | 0.70 | 0.57 | 0.57 | -0.09 | -13.64% | 0.00 | 10 | 6 | 0.64 | 0.04 | 0.00 | -0.02 | 5/20/2026 | 5/20/2026 4:00:03 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 | 0.18 | 0.37 | 0.28 | 0.18 | % | 0.00 | 1 | 0 | 0.69 | -0.02 | 0.00 | -0.01 | 5/20/2026 | 5/20/2026 4:00:03 PM EST | |
| 65.00 | 0.11 | 0.81 | 0.46 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.64 | -0.03 | 0.00 | -0.02 | 5/19/2026 | 5/20/2026 4:00:03 PM EST |
| 70.00 | 0.42 | 1.05 | 0.74 | 0.62 | -0.16 | -20.52% | 0.01 | 125 | 2 | 0.63 | -0.06 | 0.00 | -0.03 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 75.00 | 0.80 | 1.63 | 1.22 | 1.21 | +0.20 | +19.81% | 0.02 | 6 | 2 | 0.61 | -0.10 | 0.01 | -0.04 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 80.00 | 1.49 | 2.16 | 1.83 | 2.00 | -0.05 | -2.44% | 0.02 | 2 | 13 | 0.58 | -0.15 | 0.01 | -0.05 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 85.00 | 2.75 | 2.99 | 2.87 | 2.97 | -0.41 | -12.13% | 0.03 | 49 | 23 | 0.57 | -0.21 | 0.01 | -0.06 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 90.00 | 4.25 | 4.60 | 4.43 | 4.62 | -0.38 | -7.60% | 0.05 | 5 | 14 | 0.57 | -0.28 | 0.01 | -0.07 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 92.50 | 5.20 | 5.55 | 5.38 | 5.90 | +0.20 | +3.51% | 0.06 | 3 | 12 | 0.57 | -0.32 | 0.02 | -0.08 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 95.00 | 6.25 | 6.60 | 6.43 | 7.05 | +0.06 | +0.86% | 0.07 | 5 | 8 | 0.56 | -0.37 | 0.02 | -0.08 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 97.50 | 7.45 | 7.80 | 7.63 | 8.10 | -0.55 | -6.36% | 0.08 | 6 | 71 | 0.57 | -0.41 | 0.02 | -0.08 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 100.00 | 8.75 | 9.15 | 8.95 | 9.70 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.57 | -0.45 | 0.02 | -0.08 | 5/19/2026 | 5/20/2026 4:00:03 PM EST |
| 105.00 | 11.75 | 12.15 | 11.95 | 12.34 | 0.00 | 0.00% | 0.11 | 0 | 51 | 0.57 | -0.54 | 0.02 | -0.08 | 5/18/2026 | 5/20/2026 4:00:03 PM EST |
| 110.00 | 15.15 | 15.50 | 15.33 | % | 0.14 | 0 | 0 | 0.57 | -0.62 | 0.02 | -0.08 | 5/20/2026 4:00:03 PM EST | |||
| 115.00 | 18.75 | 19.85 | 19.30 | % | 0.17 | 0 | 0 | 0.59 | -0.69 | 0.02 | -0.07 | 5/20/2026 4:00:03 PM EST | |||
| 120.00 | 22.65 | 23.80 | 23.23 | % | 0.19 | 0 | 0 | 0.59 | -0.76 | 0.01 | -0.06 | 5/20/2026 4:00:03 PM EST | |||
| 125.00 | 26.90 | 29.40 | 28.15 | % | 0.23 | 0 | 0 | 0.65 | -0.81 | 0.01 | -0.06 | 5/20/2026 4:00:03 PM EST | |||
| 130.00 | 31.40 | 33.90 | 32.65 | % | 0.25 | 0 | 0 | 0.67 | -0.85 | 0.01 | -0.05 | 5/20/2026 4:00:03 PM EST | |||
| 135.00 | 36.10 | 38.50 | 37.30 | % | 0.28 | 0 | 0 | 0.69 | -0.88 | 0.01 | -0.04 | 5/20/2026 4:00:03 PM EST | |||
| 140.00 | 40.85 | 43.25 | 42.05 | % | 0.30 | 0 | 0 | 0.71 | -0.91 | 0.01 | -0.03 | 5/20/2026 4:00:03 PM EST | |||
| 145.00 | 45.60 | 48.05 | 46.83 | % | 0.32 | 0 | 0 | 0.72 | -0.93 | 0.01 | -0.03 | 5/20/2026 4:00:03 PM EST | |||
| 150.00 | 50.25 | 52.90 | 51.58 | % | 0.34 | 0 | 0 | 0.93 | -0.95 | 0.00 | -0.02 | 5/20/2026 4:00:03 PM EST | |||
| 155.00 | 55.25 | 57.80 | 56.53 | % | 0.36 | 0 | 0 | 0.97 | -0.96 | 0.00 | -0.02 | 5/20/2026 4:00:03 PM EST |