Options Chain for ZOOM COMMUNICATIONS INC CL A (ZM) - $89.92 as of 7/13/2026 7:06:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 35.60 | 38.30 | 36.95 | % | 0.67 | 0 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 7/13/2026 3:59:53 PM EST | |||
| 60.00 | 30.45 | 33.60 | 32.03 | 51.95 | 0.00 | 0.00% | 0.53 | 0 | 1 | 3.56 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 7/13/2026 3:59:53 PM EST |
| 65.00 | 25.80 | 28.10 | 26.95 | 46.75 | 0.00 | 0.00% | 0.41 | 0 | 4 | 2.74 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 7/13/2026 3:59:53 PM EST |
| 70.00 | 19.85 | 23.60 | 21.73 | 21.85 | +1.75 | +8.71% | 0.31 | 21 | 159 | 2.55 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 3:59:53 PM EST |
| 75.00 | 15.65 | 18.10 | 16.88 | 12.27 | 0.00 | 0.00% | 0.23 | 0 | 42 | 1.85 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/13/2026 3:59:53 PM EST |
| 77.50 | 12.35 | 16.00 | 14.18 | 13.24 | % | 0.18 | 1 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 3:59:53 PM EST | |
| 78.00 | 12.40 | 14.95 | 13.68 | 12.83 | +0.44 | +3.56% | 0.18 | 1 | 20 | 1.52 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 3:59:53 PM EST |
| 79.00 | 10.85 | 13.95 | 12.40 | 12.85 | +1.50 | +13.22% | 0.16 | 2 | 2 | 1.44 | 1.00 | 0.00 | -0.01 | 7/13/2026 | 7/13/2026 3:59:53 PM EST |
| 80.00 | 10.40 | 12.95 | 11.68 | 11.95 | +2.03 | +20.47% | 0.15 | 4 | 110 | 1.35 | 0.99 | 0.00 | -0.01 | 7/13/2026 | 7/13/2026 3:59:53 PM EST |
| 81.00 | 9.70 | 12.15 | 10.93 | 6.49 | 0.00 | 0.00% | 0.13 | 0 | 3 | 1.36 | 0.99 | 0.01 | -0.02 | 6/23/2026 | 7/13/2026 3:59:53 PM EST |
| 82.00 | 8.60 | 10.80 | 9.70 | 11.06 | +6.20 | +127.58% | 0.12 | 12 | 130 | 1.12 | 0.97 | 0.01 | -0.05 | 7/13/2026 | 7/13/2026 3:59:53 PM EST |
| 82.50 | 8.20 | 10.65 | 9.43 | 4.80 | 0.00 | 0.00% | 0.11 | 0 | 16 | 1.23 | 0.97 | 0.01 | -0.05 | 6/22/2026 | 7/13/2026 3:59:53 PM EST |
| 83.00 | 7.60 | 10.25 | 8.93 | 7.90 | 0.00 | 0.00% | 0.11 | 0 | 11 | 1.22 | 0.96 | 0.02 | -0.07 | 7/1/2026 | 7/13/2026 3:59:53 PM EST |
| 84.00 | 6.25 | 9.10 | 7.68 | 6.87 | -0.38 | -5.25% | 0.09 | 1 | 84 | 1.08 | 0.94 | 0.02 | -0.09 | 7/13/2026 | 7/13/2026 3:59:53 PM EST |
| 85.00 | 5.00 | 8.15 | 6.58 | 8.17 | +2.58 | +46.16% | 0.08 | 36 | 229 | 1.01 | 0.91 | 0.03 | -0.11 | 7/13/2026 | 7/13/2026 3:59:53 PM EST |
| 86.00 | 5.10 | 7.45 | 6.28 | 7.10 | +2.40 | +51.07% | 0.07 | 132 | 411 | 1.02 | 0.88 | 0.04 | -0.14 | 7/13/2026 | 7/13/2026 3:59:53 PM EST |
| 87.00 | 4.20 | 5.90 | 5.05 | 6.07 | +2.34 | +62.74% | 0.06 | 33 | 101 | 0.75 | 0.84 | 0.05 | -0.16 | 7/13/2026 | 7/13/2026 3:59:53 PM EST |
| 87.50 | 2.78 | 6.00 | 4.39 | 5.30 | +1.93 | +57.27% | 0.05 | 4 | 73 | 0.89 | 0.81 | 0.05 | -0.18 | 7/13/2026 | 7/13/2026 3:59:53 PM EST |
| 88.00 | 4.05 | 4.90 | 4.48 | 2.94 | 0.00 | 0.00% | 0.05 | 0 | 38 | 0.52 | 0.79 | 0.06 | -0.19 | 7/10/2026 | 7/13/2026 3:59:53 PM EST |
| 89.00 | 3.50 | 3.90 | 3.70 | 4.10 | +1.68 | +69.43% | 0.04 | 136 | 289 | 0.53 | 0.73 | 0.07 | -0.21 | 7/13/2026 | 7/13/2026 3:59:53 PM EST |
| 90.00 | 2.81 | 3.15 | 2.98 | 2.71 | +0.91 | +50.56% | 0.03 | 222 | 1,034 | 0.51 | 0.65 | 0.08 | -0.23 | 7/13/2026 | 7/13/2026 3:59:53 PM EST |
| 91.00 | 2.23 | 2.55 | 2.39 | 2.44 | +1.04 | +74.29% | 0.03 | 63 | 292 | 0.51 | 0.58 | 0.08 | -0.24 | 7/13/2026 | 7/13/2026 3:59:53 PM EST |
| 92.00 | 1.76 | 1.96 | 1.86 | 1.86 | +0.71 | +61.74% | 0.02 | 141 | 170 | 0.51 | 0.49 | 0.08 | -0.24 | 7/13/2026 | 7/13/2026 3:59:53 PM EST |
| 92.50 | 1.52 | 1.70 | 1.61 | 1.30 | +0.42 | +47.73% | 0.02 | 26 | 870 | 0.50 | 0.45 | 0.08 | -0.24 | 7/13/2026 | 7/13/2026 3:59:53 PM EST |
| 93.00 | 1.30 | 1.50 | 1.40 | 1.10 | +0.23 | +26.44% | 0.02 | 123 | 217 | 0.50 | 0.41 | 0.08 | -0.23 | 7/13/2026 | 7/13/2026 3:59:53 PM EST |
| 94.00 | 0.93 | 1.12 | 1.03 | 1.04 | +0.47 | +82.46% | 0.01 | 46 | 196 | 0.50 | 0.33 | 0.08 | -0.22 | 7/13/2026 | 7/13/2026 3:59:53 PM EST |
| 95.00 | 0.66 | 0.87 | 0.77 | 0.78 | +0.27 | +52.95% | 0.01 | 368 | 957 | 0.50 | 0.25 | 0.07 | -0.19 | 7/13/2026 | 7/13/2026 3:59:53 PM EST |
| 96.00 | 0.46 | 0.58 | 0.52 | 0.61 | +0.37 | +154.17% | 0.01 | 109 | 101 | 0.49 | 0.19 | 0.06 | -0.16 | 7/13/2026 | 7/13/2026 3:59:53 PM EST |
| 97.00 | 0.26 | 0.43 | 0.35 | 0.37 | +0.13 | +54.17% | 0.00 | 6,038 | 98 | 0.49 | 0.14 | 0.05 | -0.13 | 7/13/2026 | 7/13/2026 3:59:53 PM EST |
| 97.50 | 0.23 | 0.44 | 0.34 | 0.32 | +0.02 | +6.67% | 0.00 | 13 | 189 | 0.51 | 0.12 | 0.04 | -0.12 | 7/13/2026 | 7/13/2026 3:59:53 PM EST |
| 98.00 | 0.18 | 0.45 | 0.32 | 0.18 | 0.00 | 0.00% | 0.00 | 30 | 32 | 0.52 | 0.10 | 0.04 | -0.10 | 7/13/2026 | 7/13/2026 3:59:53 PM EST |
| 99.00 | 0.07 | 0.25 | 0.16 | 0.15 | % | 0.00 | 2 | 0 | 0.49 | 0.07 | 0.03 | -0.08 | 7/13/2026 | 7/13/2026 3:59:53 PM EST | |
| 100.00 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 6,521 | 2,045 | 0.50 | 0.04 | 0.02 | -0.05 | 7/13/2026 | 7/13/2026 3:59:53 PM EST |
| 105.00 | 0.01 | 0.08 | 0.05 | 0.05 | +0.01 | +25.00% | 0.00 | 6 | 1,481 | 0.59 | 0.00 | 0.00 | -0.01 | 7/13/2026 | 7/13/2026 3:59:53 PM EST |
| 110.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.09 | -81.82% | 0.00 | 2 | 2,611 | 0.72 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 3:59:53 PM EST |
| 115.00 | 0.02 | 0.05 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 10 | 2,225 | 0.92 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 3:59:53 PM EST |
| 120.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.09 | +900.00% | 0.00 | 1 | 1,241 | 1.24 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 3:59:53 PM EST |
| 125.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 514 | 1.20 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/13/2026 3:59:53 PM EST |
| 130.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 9 | 624 | 1.41 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 3:59:53 PM EST |
| 135.00 | 0.00 | 0.09 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 768 | 1.66 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/13/2026 3:59:53 PM EST |
| 140.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 765 | 2.01 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/13/2026 3:59:53 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 21 | 2.72 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/13/2026 3:59:53 PM EST |
| 150.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 28 | 454 | 1.61 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 3:59:53 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 145 | 3.01 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/13/2026 3:59:53 PM EST |
| 160.00 | 0.00 | 0.95 | 0.48 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.31 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/13/2026 3:59:53 PM EST |
| 165.00 | 0.00 | 0.95 | 0.48 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.44 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/13/2026 3:59:53 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 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:53 PM EST | |||
| 60.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.48 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/13/2026 3:59:53 PM EST |
| 65.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.43 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/13/2026 3:59:53 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 128 | 0.98 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/13/2026 3:59:53 PM EST |
| 75.00 | 0.00 | 0.32 | 0.16 | 0.06 | +0.01 | +20.00% | 0.00 | 6 | 241 | 1.29 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 3:59:53 PM EST |
| 77.50 | 0.00 | 0.33 | 0.17 | 0.07 | -0.10 | -58.83% | 0.00 | 2 | 52 | 1.13 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 3:59:53 PM EST |
| 78.00 | 0.00 | 0.56 | 0.28 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 701 | 1.25 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/13/2026 3:59:53 PM EST |
| 79.00 | 0.00 | 0.57 | 0.29 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 193 | 1.19 | 0.00 | 0.00 | -0.01 | 7/9/2026 | 7/13/2026 3:59:53 PM EST |
| 80.00 | 0.00 | 0.20 | 0.10 | 0.02 | -0.09 | -81.82% | 0.00 | 14 | 829 | 0.85 | -0.01 | 0.00 | -0.01 | 7/13/2026 | 7/13/2026 3:59:53 PM EST |
| 81.00 | 0.00 | 0.32 | 0.16 | 0.07 | -0.05 | -41.67% | 0.00 | 7 | 202 | 0.89 | -0.01 | 0.01 | -0.02 | 7/13/2026 | 7/13/2026 3:59:53 PM EST |
| 82.00 | 0.05 | 0.08 | 0.07 | 0.08 | -0.11 | -57.90% | 0.00 | 52 | 87 | 0.58 | -0.03 | 0.01 | -0.05 | 7/13/2026 | 7/13/2026 3:59:53 PM EST |
| 82.50 | 0.00 | 0.23 | 0.12 | 0.12 | -0.08 | -40.00% | 0.00 | 6 | 61 | 0.73 | -0.03 | 0.01 | -0.05 | 7/13/2026 | 7/13/2026 3:59:53 PM EST |
| 83.00 | 0.05 | 0.15 | 0.10 | 0.08 | -0.17 | -68.00% | 0.00 | 16 | 93 | 0.56 | -0.04 | 0.02 | -0.07 | 7/13/2026 | 7/13/2026 3:59:53 PM EST |
| 84.00 | 0.05 | 0.18 | 0.12 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 180 | 0.52 | -0.06 | 0.02 | -0.09 | 7/10/2026 | 7/13/2026 3:59:53 PM EST |
| 85.00 | 0.15 | 0.28 | 0.22 | 0.15 | -0.36 | -70.59% | 0.00 | 522 | 982 | 0.55 | -0.09 | 0.03 | -0.11 | 7/13/2026 | 7/13/2026 3:59:53 PM EST |
| 86.00 | 0.21 | 0.45 | 0.33 | 0.23 | -0.55 | -70.52% | 0.00 | 59 | 712 | 0.55 | -0.12 | 0.04 | -0.14 | 7/13/2026 | 7/13/2026 3:59:53 PM EST |
| 87.00 | 0.30 | 0.50 | 0.40 | 0.50 | -0.43 | -46.24% | 0.00 | 22 | 1,362 | 0.51 | -0.16 | 0.05 | -0.16 | 7/13/2026 | 7/13/2026 3:59:53 PM EST |
| 87.50 | 0.38 | 0.59 | 0.49 | 0.47 | -0.56 | -54.37% | 0.01 | 9 | 167 | 0.51 | -0.19 | 0.05 | -0.18 | 7/13/2026 | 7/13/2026 3:59:53 PM EST |
| 88.00 | 0.50 | 0.69 | 0.60 | 0.66 | -0.59 | -47.20% | 0.01 | 9 | 67 | 0.51 | -0.21 | 0.06 | -0.19 | 7/13/2026 | 7/13/2026 3:59:53 PM EST |
| 89.00 | 0.72 | 0.94 | 0.83 | 0.76 | -0.94 | -55.30% | 0.01 | 14 | 295 | 0.51 | -0.27 | 0.07 | -0.21 | 7/13/2026 | 7/13/2026 3:59:53 PM EST |
| 90.00 | 1.01 | 1.25 | 1.13 | 1.08 | -1.11 | -50.69% | 0.01 | 44 | 4,213 | 0.50 | -0.35 | 0.08 | -0.23 | 7/13/2026 | 7/13/2026 3:59:53 PM EST |
| 91.00 | 1.39 | 1.63 | 1.51 | 1.85 | -1.04 | -35.99% | 0.02 | 314 | 45 | 0.49 | -0.42 | 0.08 | -0.24 | 7/13/2026 | 7/13/2026 3:59:53 PM EST |
| 92.00 | 1.85 | 2.10 | 1.98 | 1.70 | -1.95 | -53.43% | 0.02 | 9 | 40 | 0.49 | -0.51 | 0.08 | -0.24 | 7/13/2026 | 7/13/2026 3:59:53 PM EST |
| 92.50 | 2.12 | 2.36 | 2.24 | 2.40 | -1.88 | -43.93% | 0.02 | 22 | 1,212 | 0.48 | -0.55 | 0.08 | -0.24 | 7/13/2026 | 7/13/2026 3:59:53 PM EST |
| 93.00 | 2.41 | 2.65 | 2.53 | 2.40 | -1.45 | -37.67% | 0.03 | 2 | 6 | 0.48 | -0.59 | 0.08 | -0.23 | 7/13/2026 | 7/13/2026 3:59:53 PM EST |
| 94.00 | 2.94 | 3.30 | 3.12 | % | 0.03 | 0 | 0 | 0.46 | -0.67 | 0.08 | -0.22 | 7/13/2026 3:59:53 PM EST | |||
| 95.00 | 3.65 | 4.05 | 3.85 | 3.18 | -2.58 | -44.80% | 0.04 | 17 | 528 | 0.46 | -0.75 | 0.07 | -0.19 | 7/13/2026 | 7/13/2026 3:59:53 PM EST |
| 96.00 | 4.20 | 5.10 | 4.65 | 4.05 | -2.65 | -39.56% | 0.05 | 2 | 3 | 0.66 | -0.81 | 0.06 | -0.16 | 7/13/2026 | 7/13/2026 3:59:53 PM EST |
| 97.00 | 4.60 | 6.95 | 5.78 | 4.90 | % | 0.06 | 2 | 0 | 0.98 | -0.86 | 0.05 | -0.13 | 7/13/2026 | 7/13/2026 3:59:53 PM EST | |
| 97.50 | 5.10 | 7.35 | 6.23 | 8.78 | 0.00 | 0.00% | 0.06 | 0 | 296 | 0.99 | -0.88 | 0.04 | -0.12 | 7/9/2026 | 7/13/2026 3:59:53 PM EST |
| 98.00 | 5.55 | 7.55 | 6.55 | 8.90 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.94 | -0.90 | 0.04 | -0.10 | 7/9/2026 | 7/13/2026 3:59:53 PM EST |
| 99.00 | 6.50 | 8.55 | 7.53 | % | 0.08 | 0 | 0 | 1.02 | -0.93 | 0.03 | -0.08 | 7/13/2026 3:59:53 PM EST | |||
| 100.00 | 7.20 | 10.30 | 8.75 | 7.96 | -2.13 | -21.11% | 0.09 | 3 | 669 | 1.32 | -0.96 | 0.02 | -0.05 | 7/13/2026 | 7/13/2026 3:59:53 PM EST |
| 105.00 | 11.50 | 15.00 | 13.25 | 12.68 | -7.32 | -36.60% | 0.13 | 1 | 385 | 1.57 | -1.00 | 0.00 | -0.01 | 7/13/2026 | 7/13/2026 3:59:53 PM EST |
| 110.00 | 17.40 | 19.40 | 18.40 | 21.32 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 7/13/2026 3:59:53 PM EST |
| 115.00 | 22.40 | 24.35 | 23.38 | 15.80 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 7/13/2026 3:59:53 PM EST |
| 120.00 | 27.40 | 29.40 | 28.40 | 16.05 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 7/13/2026 3:59:53 PM EST |
| 125.00 | 31.90 | 34.60 | 33.25 | 16.04 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 7/13/2026 3:59:53 PM EST |
| 130.00 | 36.90 | 39.45 | 38.18 | % | 0.29 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 7/13/2026 3:59:53 PM EST | |||
| 135.00 | 41.90 | 44.45 | 43.18 | 24.12 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 7/13/2026 3:59:53 PM EST |
| 140.00 | 46.45 | 49.45 | 47.95 | 39.19 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 7/13/2026 3:59:53 PM EST |
| 145.00 | 51.90 | 54.35 | 53.13 | 50.48 | 0.00 | 0.00% | 0.37 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 7/13/2026 3:59:53 PM EST |
| 150.00 | 56.90 | 59.35 | 58.13 | % | 0.39 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 7/13/2026 3:59:53 PM EST | |||
| 155.00 | 61.90 | 64.45 | 63.18 | % | 0.41 | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 7/13/2026 3:59:53 PM EST | |||
| 160.00 | 66.90 | 69.60 | 68.25 | % | 0.43 | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 7/13/2026 3:59:53 PM EST | |||
| 165.00 | 71.90 | 74.60 | 73.25 | % | 0.44 | 0 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 7/13/2026 3:59:53 PM EST |