Options Chain for ZOOM COMMUNICATIONS INC CL A (ZM) - $87.99 as of 7/26/2026 10:55:49 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 | 30.95 | 34.90 | 32.93 | 33.00 | 0.00 | 0.00% | 0.60 | 0 | 67 | 3.09 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 7/24/2026 3:59:59 PM EST |
| 60.00 | 25.95 | 29.90 | 27.93 | % | 0.47 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:59 PM EST | |||
| 65.00 | 21.10 | 23.50 | 22.30 | % | 0.34 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:59 PM EST | |||
| 70.00 | 16.10 | 18.70 | 17.40 | % | 0.25 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:59 PM EST | |||
| 74.00 | 12.10 | 14.65 | 13.38 | % | 0.18 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:59 PM EST | |||
| 75.00 | 11.70 | 13.75 | 12.73 | 11.00 | 0.00 | 0.00% | 0.17 | 0 | 60 | 1.06 | 1.00 | 0.00 | -0.01 | 7/22/2026 | 7/24/2026 3:59:59 PM EST |
| 76.00 | 10.15 | 12.55 | 11.35 | % | 0.15 | 0 | 0 | 0.92 | 0.99 | 0.00 | -0.01 | 7/24/2026 3:59:59 PM EST | |||
| 77.00 | 9.15 | 12.00 | 10.58 | % | 0.14 | 0 | 0 | 1.02 | 0.99 | 0.01 | -0.02 | 7/24/2026 3:59:59 PM EST | |||
| 78.00 | 8.70 | 11.30 | 10.00 | 9.06 | % | 0.13 | 52 | 0 | 1.05 | 0.98 | 0.01 | -0.02 | 7/24/2026 | 7/24/2026 3:59:59 PM EST | |
| 79.00 | 7.80 | 9.60 | 8.70 | % | 0.11 | 0 | 0 | 0.76 | 0.97 | 0.01 | -0.03 | 7/24/2026 3:59:59 PM EST | |||
| 80.00 | 6.85 | 8.75 | 7.80 | 10.75 | 0.00 | 0.00% | 0.10 | 0 | 7 | 0.75 | 0.95 | 0.02 | -0.05 | 7/10/2026 | 7/24/2026 3:59:59 PM EST |
| 81.00 | 6.45 | 7.95 | 7.20 | 9.12 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.74 | 0.93 | 0.03 | -0.06 | 7/21/2026 | 7/24/2026 3:59:59 PM EST |
| 82.00 | 5.00 | 7.55 | 6.28 | 5.05 | % | 0.08 | 30 | 0 | 0.83 | 0.89 | 0.04 | -0.08 | 7/24/2026 | 7/24/2026 3:59:59 PM EST | |
| 83.00 | 4.90 | 6.05 | 5.48 | 5.11 | +2.60 | +103.59% | 0.07 | 3 | 16 | 0.63 | 0.85 | 0.05 | -0.10 | 7/24/2026 | 7/24/2026 3:59:59 PM EST |
| 84.00 | 4.40 | 4.90 | 4.65 | 4.62 | +2.28 | +97.44% | 0.06 | 3 | 17 | 0.40 | 0.80 | 0.06 | -0.11 | 7/24/2026 | 7/24/2026 3:59:59 PM EST |
| 85.00 | 3.65 | 4.10 | 3.88 | 3.17 | +1.55 | +95.68% | 0.05 | 4 | 185 | 0.42 | 0.74 | 0.06 | -0.13 | 7/24/2026 | 7/24/2026 3:59:59 PM EST |
| 86.00 | 3.00 | 3.45 | 3.23 | 3.10 | +1.91 | +160.51% | 0.04 | 8 | 23 | 0.42 | 0.67 | 0.07 | -0.14 | 7/24/2026 | 7/24/2026 3:59:59 PM EST |
| 87.00 | 2.43 | 2.69 | 2.56 | 2.48 | +1.35 | +119.47% | 0.03 | 24 | 39 | 0.41 | 0.59 | 0.08 | -0.15 | 7/24/2026 | 7/24/2026 3:59:59 PM EST |
| 88.00 | 1.89 | 2.21 | 2.05 | 2.02 | +1.10 | +119.57% | 0.02 | 146 | 108 | 0.41 | 0.52 | 0.08 | -0.15 | 7/24/2026 | 7/24/2026 3:59:59 PM EST |
| 89.00 | 1.28 | 1.82 | 1.55 | 1.58 | +0.95 | +150.80% | 0.02 | 24 | 191 | 0.40 | 0.44 | 0.08 | -0.15 | 7/24/2026 | 7/24/2026 3:59:59 PM EST |
| 90.00 | 1.10 | 1.28 | 1.19 | 1.16 | +0.71 | +157.78% | 0.01 | 225 | 377 | 0.41 | 0.37 | 0.07 | -0.14 | 7/24/2026 | 7/24/2026 3:59:59 PM EST |
| 91.00 | 0.81 | 0.95 | 0.88 | 0.84 | +0.63 | +300.00% | 0.01 | 95 | 111 | 0.41 | 0.30 | 0.07 | -0.13 | 7/24/2026 | 7/24/2026 3:59:59 PM EST |
| 92.00 | 0.50 | 0.69 | 0.60 | 0.72 | +0.48 | +200.00% | 0.01 | 78 | 556 | 0.39 | 0.23 | 0.06 | -0.11 | 7/24/2026 | 7/24/2026 3:59:59 PM EST |
| 93.00 | 0.43 | 0.52 | 0.48 | 0.48 | -0.06 | -11.12% | 0.01 | 16 | 36 | 0.41 | 0.18 | 0.05 | -0.09 | 7/24/2026 | 7/24/2026 3:59:59 PM EST |
| 94.00 | 0.30 | 0.40 | 0.35 | 0.33 | +0.20 | +153.85% | 0.00 | 167 | 53 | 0.42 | 0.14 | 0.04 | -0.08 | 7/24/2026 | 7/24/2026 3:59:59 PM EST |
| 95.00 | 0.04 | 0.30 | 0.17 | 0.21 | -0.06 | -22.23% | 0.00 | 65 | 174 | 0.36 | 0.10 | 0.03 | -0.06 | 7/24/2026 | 7/24/2026 3:59:59 PM EST |
| 96.00 | 0.08 | 0.36 | 0.22 | 0.20 | -0.35 | -63.64% | 0.00 | 5 | 43 | 0.44 | 0.07 | 0.03 | -0.05 | 7/24/2026 | 7/24/2026 3:59:59 PM EST |
| 97.00 | 0.01 | 0.31 | 0.16 | 0.12 | -0.36 | -75.00% | 0.00 | 13 | 120 | 0.41 | 0.05 | 0.02 | -0.04 | 7/24/2026 | 7/24/2026 3:59:59 PM EST |
| 98.00 | 0.00 | 0.20 | 0.10 | 0.42 | +0.28 | +200.00% | 0.00 | 1 | 236 | 0.53 | 0.03 | 0.01 | -0.03 | 7/24/2026 | 7/24/2026 3:59:59 PM EST |
| 99.00 | 0.00 | 0.76 | 0.38 | 0.36 | +0.29 | +414.29% | 0.00 | 1 | 154 | 0.80 | 0.02 | 0.01 | -0.02 | 7/24/2026 | 7/24/2026 3:59:59 PM EST |
| 100.00 | 0.01 | 0.31 | 0.16 | 0.07 | +0.05 | +250.00% | 0.00 | 10 | 267 | 0.51 | 0.01 | 0.01 | -0.01 | 7/24/2026 | 7/24/2026 3:59:59 PM EST |
| 101.00 | 0.00 | 0.64 | 0.32 | 0.21 | +0.20 | +2,000.00% | 0.00 | 31 | 134 | 0.85 | 0.01 | 0.00 | -0.01 | 7/24/2026 | 7/24/2026 3:59:59 PM EST |
| 102.00 | 0.00 | 0.15 | 0.08 | 0.35 | +0.26 | +288.89% | 0.00 | 1 | 25 | 0.63 | 0.01 | 0.00 | -0.01 | 7/24/2026 | 7/24/2026 3:59:59 PM EST |
| 103.00 | 0.00 | 0.95 | 0.48 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.04 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/24/2026 3:59:59 PM EST |
| 104.00 | 0.00 | 0.96 | 0.48 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 100 | 1.09 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/24/2026 3:59:59 PM EST |
| 105.00 | 0.00 | 0.64 | 0.32 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 120 | 1.01 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 3:59:59 PM EST |
| 106.00 | 0.00 | 1.35 | 0.68 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.30 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/24/2026 3:59:59 PM EST |
| 107.00 | 0.00 | 2.16 | 1.08 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.59 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/24/2026 3:59:59 PM EST |
| 108.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.63 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/24/2026 3:59:59 PM EST |
| 109.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:59 PM EST | |||
| 110.00 | 0.00 | 0.60 | 0.30 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.17 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/24/2026 3:59:59 PM EST |
| 115.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.95 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 3:59:59 PM EST |
| 120.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.08 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 3:59:59 PM EST |
| 125.00 | 0.00 | 0.28 | 0.14 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.41 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/24/2026 3:59:59 PM EST |
| 130.00 | 0.00 | 0.54 | 0.27 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 81 | 1.73 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/24/2026 3:59:59 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 404 | 1.98 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/24/2026 3:59:59 PM EST |
| 140.00 | 0.00 | 0.58 | 0.29 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 759 | 2.00 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/24/2026 3:59:59 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 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 214 | 1.23 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 3:59:59 PM EST |
| 60.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 51 | 2.69 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/24/2026 3:59:59 PM EST |
| 65.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 36 | 2.27 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/24/2026 3:59:59 PM EST |
| 70.00 | 0.00 | 0.25 | 0.13 | 0.46 | +0.40 | +666.67% | 0.00 | 1 | 266 | 1.02 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 3:59:59 PM EST |
| 74.00 | 0.00 | 0.60 | 0.30 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.01 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/24/2026 3:59:59 PM EST |
| 75.00 | 0.00 | 0.25 | 0.13 | 0.05 | +0.04 | +400.00% | 0.00 | 10 | 17 | 0.76 | 0.00 | 0.00 | -0.01 | 7/24/2026 | 7/24/2026 3:59:59 PM EST |
| 76.00 | 0.00 | 0.80 | 0.40 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.98 | -0.01 | 0.00 | -0.01 | 7/23/2026 | 7/24/2026 3:59:59 PM EST |
| 77.00 | 0.00 | 0.65 | 0.33 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.86 | -0.01 | 0.01 | -0.02 | 7/23/2026 | 7/24/2026 3:59:59 PM EST |
| 78.00 | 0.01 | 0.30 | 0.16 | 0.08 | -0.34 | -80.96% | 0.00 | 19 | 42 | 0.50 | -0.02 | 0.01 | -0.02 | 7/24/2026 | 7/24/2026 3:59:59 PM EST |
| 79.00 | 0.00 | 0.48 | 0.24 | 0.06 | -0.53 | -89.84% | 0.00 | 1 | 44 | 0.67 | -0.03 | 0.01 | -0.03 | 7/24/2026 | 7/24/2026 3:59:59 PM EST |
| 80.00 | 0.05 | 0.34 | 0.20 | 0.15 | -0.49 | -76.57% | 0.00 | 15 | 104 | 0.47 | -0.05 | 0.02 | -0.05 | 7/24/2026 | 7/24/2026 3:59:59 PM EST |
| 81.00 | 0.07 | 0.42 | 0.25 | 0.23 | -0.81 | -77.89% | 0.00 | 63 | 9 | 0.45 | -0.07 | 0.03 | -0.06 | 7/24/2026 | 7/24/2026 3:59:59 PM EST |
| 82.00 | 0.28 | 0.53 | 0.41 | 0.36 | -1.14 | -76.00% | 0.01 | 109 | 98 | 0.48 | -0.11 | 0.04 | -0.08 | 7/24/2026 | 7/24/2026 3:59:59 PM EST |
| 83.00 | 0.40 | 0.50 | 0.45 | 0.45 | -1.20 | -72.73% | 0.01 | 4 | 134 | 0.44 | -0.15 | 0.05 | -0.10 | 7/24/2026 | 7/24/2026 3:59:59 PM EST |
| 84.00 | 0.58 | 0.67 | 0.63 | 0.68 | -1.23 | -64.40% | 0.01 | 13 | 151 | 0.43 | -0.20 | 0.06 | -0.11 | 7/24/2026 | 7/24/2026 3:59:59 PM EST |
| 85.00 | 0.77 | 0.96 | 0.87 | 0.89 | -1.83 | -67.28% | 0.01 | 13 | 254 | 0.43 | -0.26 | 0.06 | -0.13 | 7/24/2026 | 7/24/2026 3:59:59 PM EST |
| 86.00 | 1.10 | 1.25 | 1.18 | 1.31 | -1.95 | -59.82% | 0.01 | 15 | 70 | 0.43 | -0.33 | 0.07 | -0.14 | 7/24/2026 | 7/24/2026 3:59:59 PM EST |
| 87.00 | 1.43 | 1.66 | 1.55 | 2.20 | -1.56 | -41.49% | 0.02 | 10 | 67 | 0.42 | -0.41 | 0.08 | -0.15 | 7/24/2026 | 7/24/2026 3:59:59 PM EST |
| 88.00 | 1.91 | 2.23 | 2.07 | 2.07 | -2.65 | -56.15% | 0.02 | 1 | 159 | 0.43 | -0.48 | 0.08 | -0.15 | 7/24/2026 | 7/24/2026 3:59:59 PM EST |
| 89.00 | 2.44 | 2.91 | 2.68 | 3.35 | -0.95 | -22.10% | 0.03 | 12 | 315 | 0.45 | -0.56 | 0.08 | -0.15 | 7/24/2026 | 7/24/2026 3:59:59 PM EST |
| 90.00 | 3.05 | 3.40 | 3.23 | 3.27 | -3.03 | -48.10% | 0.04 | 15 | 360 | 0.43 | -0.63 | 0.07 | -0.14 | 7/24/2026 | 7/24/2026 3:59:59 PM EST |
| 91.00 | 3.75 | 4.25 | 4.00 | 3.35 | 0.00 | 0.00% | 0.04 | 0 | 132 | 0.45 | -0.70 | 0.07 | -0.13 | 7/21/2026 | 7/24/2026 3:59:59 PM EST |
| 92.00 | 4.45 | 5.05 | 4.75 | 4.95 | +1.08 | +27.91% | 0.05 | 10 | 39 | 0.45 | -0.77 | 0.06 | -0.11 | 7/24/2026 | 7/24/2026 3:59:59 PM EST |
| 93.00 | 4.80 | 6.80 | 5.80 | 3.80 | 0.00 | 0.00% | 0.06 | 0 | 8 | 0.74 | -0.82 | 0.05 | -0.09 | 7/20/2026 | 7/24/2026 3:59:59 PM EST |
| 94.00 | 5.60 | 7.70 | 6.65 | 7.86 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.78 | -0.86 | 0.04 | -0.08 | 7/22/2026 | 7/24/2026 3:59:59 PM EST |
| 95.00 | 6.75 | 8.60 | 7.68 | 4.93 | 0.00 | 0.00% | 0.08 | 0 | 8 | 0.82 | -0.90 | 0.03 | -0.06 | 7/20/2026 | 7/24/2026 3:59:59 PM EST |
| 96.00 | 7.70 | 9.55 | 8.63 | 8.28 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.86 | -0.93 | 0.03 | -0.05 | 6/16/2026 | 7/24/2026 3:59:59 PM EST |
| 97.00 | 7.95 | 10.50 | 9.23 | 10.00 | -2.67 | -21.08% | 0.10 | 6 | 12 | 0.90 | -0.95 | 0.02 | -0.04 | 7/24/2026 | 7/24/2026 3:59:59 PM EST |
| 98.00 | 9.45 | 12.05 | 10.75 | % | 0.11 | 0 | 0 | 1.10 | -0.97 | 0.01 | -0.03 | 7/24/2026 3:59:59 PM EST | |||
| 99.00 | 10.55 | 12.80 | 11.68 | 15.40 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.09 | -0.98 | 0.01 | -0.02 | 6/25/2026 | 7/24/2026 3:59:59 PM EST |
| 100.00 | 11.55 | 14.00 | 12.78 | 9.32 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.19 | -0.99 | 0.01 | -0.01 | 7/20/2026 | 7/24/2026 3:59:59 PM EST |
| 101.00 | 12.55 | 15.00 | 13.78 | % | 0.14 | 0 | 0 | 1.24 | -0.99 | 0.00 | -0.01 | 7/24/2026 3:59:59 PM EST | |||
| 102.00 | 13.55 | 16.00 | 14.78 | % | 0.14 | 0 | 0 | 1.29 | -0.99 | 0.00 | -0.01 | 7/24/2026 3:59:59 PM EST | |||
| 103.00 | 14.55 | 17.00 | 15.78 | 17.48 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/24/2026 3:59:59 PM EST |
| 104.00 | 15.55 | 18.00 | 16.78 | % | 0.16 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:59 PM EST | |||
| 105.00 | 16.20 | 18.95 | 17.58 | 14.57 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 7/24/2026 3:59:59 PM EST |
| 106.00 | 16.80 | 20.05 | 18.43 | % | 0.17 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:59 PM EST | |||
| 107.00 | 18.15 | 21.05 | 19.60 | % | 0.18 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:59 PM EST | |||
| 108.00 | 19.15 | 21.95 | 20.55 | % | 0.19 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:59 PM EST | |||
| 109.00 | 20.05 | 22.95 | 21.50 | % | 0.20 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:59 PM EST | |||
| 110.00 | 21.40 | 23.95 | 22.68 | 25.34 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 7/24/2026 3:59:59 PM EST |
| 115.00 | 26.55 | 29.00 | 27.78 | % | 0.24 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:59 PM EST | |||
| 120.00 | 31.15 | 33.95 | 32.55 | % | 0.27 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:59 PM EST | |||
| 125.00 | 35.75 | 38.85 | 37.30 | % | 0.30 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:59 PM EST | |||
| 130.00 | 40.90 | 44.00 | 42.45 | % | 0.33 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:59 PM EST | |||
| 135.00 | 46.40 | 49.00 | 47.70 | % | 0.35 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:59 PM EST | |||
| 140.00 | 51.15 | 54.00 | 52.58 | % | 0.38 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:59 PM EST |