Options Chain for ZOOM COMMUNICATIONS INC CL A (ZM) - $96.07 as of 8/3/2026 3:56:50 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 | 42.30 | 45.40 | 43.85 | 43.00 | % | 0.80 | 1 | 0 | 4.66 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 12:58:52 PM EST | |
| 60.00 | 37.30 | 39.75 | 38.53 | 38.06 | % | 0.64 | 1 | 0 | 4.09 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 12:58:52 PM EST | |
| 65.00 | 32.30 | 34.75 | 33.53 | % | 0.52 | 0 | 0 | 3.58 | 1.00 | 0.00 | 0.00 | 8/3/2026 12:58:52 PM EST | |||
| 70.00 | 27.75 | 29.75 | 28.75 | % | 0.41 | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 8/3/2026 12:58:52 PM EST | |||
| 74.00 | 23.30 | 25.45 | 24.38 | % | 0.33 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 8/3/2026 12:58:52 PM EST | |||
| 75.00 | 22.35 | 25.30 | 23.83 | 23.56 | % | 0.32 | 1 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 12:58:52 PM EST | |
| 76.00 | 21.45 | 22.90 | 22.18 | 22.40 | % | 0.29 | 6 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 12:58:52 PM EST | |
| 77.00 | 20.30 | 23.35 | 21.83 | 21.41 | % | 0.28 | 1 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 12:58:52 PM EST | |
| 78.00 | 19.70 | 21.20 | 20.45 | 20.40 | +4.68 | +29.78% | 0.26 | 12 | 35 | 1.89 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 12:58:52 PM EST |
| 79.00 | 18.35 | 20.90 | 19.63 | 19.45 | % | 0.25 | 1 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 12:58:52 PM EST | |
| 80.00 | 17.35 | 19.75 | 18.55 | 13.72 | 0.00 | 0.00% | 0.23 | 0 | 6 | 1.84 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/3/2026 12:58:52 PM EST |
| 81.00 | 16.45 | 18.45 | 17.45 | 17.40 | % | 0.22 | 5 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 12:58:52 PM EST | |
| 82.00 | 16.00 | 17.30 | 16.65 | 16.40 | % | 0.20 | 9 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 12:58:52 PM EST | |
| 83.00 | 14.70 | 15.80 | 15.25 | 15.55 | +7.37 | +90.10% | 0.18 | 5 | 4 | 1.63 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 12:58:52 PM EST |
| 84.00 | 13.70 | 15.00 | 14.35 | 14.30 | % | 0.17 | 17 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 12:58:52 PM EST | |
| 85.00 | 13.00 | 13.80 | 13.40 | 13.40 | +6.15 | +84.83% | 0.16 | 6 | 20 | 1.41 | 1.00 | 0.00 | -0.01 | 8/3/2026 | 8/3/2026 12:58:52 PM EST |
| 86.00 | 11.35 | 12.85 | 12.10 | 5.25 | 0.00 | 0.00% | 0.14 | 0 | 12 | 1.35 | 0.99 | 0.00 | -0.02 | 7/27/2026 | 8/3/2026 12:58:52 PM EST |
| 87.00 | 11.05 | 11.80 | 11.43 | 11.50 | +2.40 | +26.38% | 0.13 | 9 | 4 | 1.27 | 0.99 | 0.01 | -0.03 | 8/3/2026 | 8/3/2026 12:58:52 PM EST |
| 88.00 | 10.30 | 10.85 | 10.58 | 10.55 | +5.82 | +123.05% | 0.12 | 10 | 13 | 1.22 | 0.98 | 0.01 | -0.05 | 8/3/2026 | 8/3/2026 12:58:52 PM EST |
| 89.00 | 8.55 | 10.50 | 9.53 | 9.60 | +2.47 | +34.65% | 0.11 | 7 | 9 | 1.16 | 0.96 | 0.01 | -0.08 | 8/3/2026 | 8/3/2026 12:58:52 PM EST |
| 90.00 | 8.15 | 9.80 | 8.98 | 9.04 | +3.44 | +61.43% | 0.10 | 8 | 58 | 1.02 | 0.95 | 0.02 | -0.10 | 8/3/2026 | 8/3/2026 12:58:52 PM EST |
| 91.00 | 7.35 | 8.25 | 7.80 | 7.35 | +1.50 | +25.65% | 0.09 | 3 | 302 | 1.00 | 0.93 | 0.02 | -0.12 | 8/3/2026 | 8/3/2026 12:58:52 PM EST |
| 92.00 | 6.00 | 7.80 | 6.90 | 6.27 | +2.27 | +56.75% | 0.07 | 10 | 119 | 0.85 | 0.90 | 0.03 | -0.14 | 8/3/2026 | 8/3/2026 12:58:52 PM EST |
| 93.00 | 5.45 | 5.95 | 5.70 | 6.40 | +2.25 | +54.22% | 0.06 | 12 | 584 | 0.60 | 0.86 | 0.04 | -0.17 | 8/3/2026 | 8/3/2026 12:58:52 PM EST |
| 94.00 | 4.70 | 5.70 | 5.20 | 5.36 | +1.76 | +48.89% | 0.06 | 3 | 108 | 0.55 | 0.82 | 0.05 | -0.20 | 8/3/2026 | 8/3/2026 12:58:52 PM EST |
| 95.00 | 3.90 | 4.45 | 4.18 | 4.18 | +1.19 | +39.80% | 0.04 | 32 | 212 | 0.47 | 0.77 | 0.06 | -0.22 | 8/3/2026 | 8/3/2026 12:58:52 PM EST |
| 96.00 | 3.30 | 3.75 | 3.53 | 4.12 | +1.69 | +69.55% | 0.04 | 50 | 1,782 | 0.49 | 0.71 | 0.06 | -0.25 | 8/3/2026 | 8/3/2026 12:58:52 PM EST |
| 97.00 | 2.81 | 3.10 | 2.96 | 2.93 | +1.04 | +55.03% | 0.03 | 560 | 526 | 0.52 | 0.64 | 0.07 | -0.26 | 8/3/2026 | 8/3/2026 12:58:52 PM EST |
| 98.00 | 2.10 | 2.51 | 2.31 | 2.31 | +0.68 | +41.72% | 0.02 | 58 | 791 | 0.51 | 0.56 | 0.07 | -0.27 | 8/3/2026 | 8/3/2026 12:58:52 PM EST |
| 99.00 | 1.75 | 2.02 | 1.89 | 2.14 | +0.94 | +78.34% | 0.02 | 147 | 51 | 0.52 | 0.49 | 0.08 | -0.27 | 8/3/2026 | 8/3/2026 12:58:52 PM EST |
| 100.00 | 1.46 | 1.50 | 1.48 | 1.49 | +0.49 | +49.00% | 0.01 | 314 | 408 | 0.53 | 0.42 | 0.07 | -0.27 | 8/3/2026 | 8/3/2026 12:58:52 PM EST |
| 101.00 | 1.05 | 1.26 | 1.16 | 1.26 | +0.56 | +80.00% | 0.01 | 877 | 160 | 0.51 | 0.35 | 0.07 | -0.25 | 8/3/2026 | 8/3/2026 12:58:52 PM EST |
| 102.00 | 0.83 | 0.98 | 0.91 | 0.88 | +0.36 | +69.24% | 0.01 | 180 | 15 | 0.52 | 0.28 | 0.06 | -0.23 | 8/3/2026 | 8/3/2026 12:58:52 PM EST |
| 103.00 | 0.56 | 0.73 | 0.65 | 0.72 | +0.27 | +60.00% | 0.01 | 112 | 72 | 0.53 | 0.23 | 0.06 | -0.21 | 8/3/2026 | 8/3/2026 12:58:52 PM EST |
| 104.00 | 0.48 | 0.58 | 0.53 | 0.50 | +0.20 | +66.67% | 0.01 | 135 | 40 | 0.53 | 0.18 | 0.05 | -0.18 | 8/3/2026 | 8/3/2026 12:58:52 PM EST |
| 105.00 | 0.41 | 0.42 | 0.42 | 0.42 | +0.13 | +44.83% | 0.00 | 24,287 | 114 | 0.54 | 0.14 | 0.04 | -0.16 | 8/3/2026 | 8/3/2026 12:58:52 PM EST |
| 110.00 | 0.04 | 0.15 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 116 | 50 | 0.60 | 0.04 | 0.01 | -0.06 | 8/3/2026 | 8/3/2026 12:58:52 PM EST |
| 115.00 | 0.00 | 1.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.70 | 0.00 | 0.00 | -0.01 | 7/1/2026 | 8/3/2026 12:58:52 PM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.84 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/3/2026 12:58:52 PM EST |
| 125.00 | 0.00 | 0.01 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.82 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/3/2026 12:58:52 PM EST |
| 130.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.24 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/3/2026 12:58:52 PM EST |
| 135.00 | 0.00 | 0.04 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.23 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/3/2026 12:58:52 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 | 1.95 | 0.00 | 0.00 | 0.00 | 8/3/2026 12:58:52 PM EST | |||
| 60.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 4.13 | 0.00 | 0.00 | 0.00 | 8/3/2026 12:58:52 PM EST | |||
| 65.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 8/3/2026 12:58:52 PM EST | |||
| 70.00 | 0.00 | 2.13 | 1.07 | 0.34 | 0.00 | 0.00% | 0.02 | 0 | 26 | 3.12 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 8/3/2026 12:58:52 PM EST |
| 74.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 44 | 2.75 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/3/2026 12:58:52 PM EST |
| 75.00 | 0.00 | 0.03 | 0.02 | 0.03 | -0.15 | -83.34% | 0.00 | 1 | 20 | 1.17 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 12:58:52 PM EST |
| 76.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 17 | 2.57 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/3/2026 12:58:52 PM EST |
| 77.00 | 0.00 | 2.13 | 1.07 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 20 | 2.48 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/3/2026 12:58:52 PM EST |
| 78.00 | 0.00 | 0.81 | 0.41 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.76 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 8/3/2026 12:58:52 PM EST |
| 79.00 | 0.00 | 0.88 | 0.44 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.73 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/3/2026 12:58:52 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.10 | -66.67% | 0.00 | 2 | 93 | 1.17 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 12:58:52 PM EST |
| 81.00 | 0.00 | 2.13 | 1.07 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 122 | 2.13 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/3/2026 12:58:52 PM EST |
| 82.00 | 0.00 | 2.13 | 1.07 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 111 | 2.04 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/3/2026 12:58:52 PM EST |
| 83.00 | 0.00 | 0.26 | 0.13 | 0.03 | -0.13 | -81.25% | 0.00 | 1 | 32 | 1.05 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 12:58:52 PM EST |
| 84.00 | 0.00 | 0.61 | 0.31 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.22 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/3/2026 12:58:52 PM EST |
| 85.00 | 0.00 | 0.32 | 0.16 | 0.05 | -0.24 | -82.76% | 0.00 | 20 | 138 | 0.98 | 0.00 | 0.00 | -0.01 | 8/3/2026 | 8/3/2026 12:58:52 PM EST |
| 86.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.18 | -90.00% | 0.00 | 22 | 37 | 0.62 | -0.01 | 0.00 | -0.02 | 8/3/2026 | 8/3/2026 12:58:52 PM EST |
| 87.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.08 | -61.54% | 0.00 | 24 | 120 | 0.67 | -0.01 | 0.01 | -0.03 | 8/3/2026 | 8/3/2026 12:58:52 PM EST |
| 88.00 | 0.02 | 0.13 | 0.08 | 0.08 | -0.22 | -73.34% | 0.00 | 24 | 129 | 0.57 | -0.02 | 0.01 | -0.05 | 8/3/2026 | 8/3/2026 12:58:52 PM EST |
| 89.00 | 0.02 | 0.14 | 0.08 | 0.09 | -0.18 | -66.67% | 0.00 | 5 | 69 | 0.52 | -0.04 | 0.01 | -0.08 | 8/3/2026 | 8/3/2026 12:58:52 PM EST |
| 90.00 | 0.02 | 0.22 | 0.12 | 0.17 | -0.28 | -62.23% | 0.00 | 11 | 69 | 0.51 | -0.05 | 0.02 | -0.10 | 8/3/2026 | 8/3/2026 12:58:52 PM EST |
| 91.00 | 0.09 | 0.35 | 0.22 | 0.22 | -0.34 | -60.72% | 0.00 | 16 | 383 | 0.55 | -0.07 | 0.02 | -0.12 | 8/3/2026 | 8/3/2026 12:58:52 PM EST |
| 92.00 | 0.18 | 0.31 | 0.25 | 0.33 | -0.44 | -57.15% | 0.00 | 33 | 27 | 0.54 | -0.10 | 0.03 | -0.14 | 8/3/2026 | 8/3/2026 12:58:52 PM EST |
| 93.00 | 0.24 | 0.49 | 0.37 | 0.37 | -0.68 | -64.77% | 0.00 | 10 | 14 | 0.51 | -0.14 | 0.04 | -0.17 | 8/3/2026 | 8/3/2026 12:58:52 PM EST |
| 94.00 | 0.36 | 0.69 | 0.53 | 0.68 | -0.67 | -49.63% | 0.01 | 7 | 21 | 0.50 | -0.18 | 0.05 | -0.20 | 8/3/2026 | 8/3/2026 12:58:52 PM EST |
| 95.00 | 0.73 | 0.85 | 0.79 | 0.88 | -0.86 | -49.43% | 0.01 | 70 | 52 | 0.50 | -0.23 | 0.06 | -0.22 | 8/3/2026 | 8/3/2026 12:58:52 PM EST |
| 96.00 | 0.97 | 1.29 | 1.13 | 0.96 | -1.33 | -58.08% | 0.01 | 2 | 6 | 0.49 | -0.29 | 0.06 | -0.25 | 8/3/2026 | 8/3/2026 12:58:52 PM EST |
| 97.00 | 1.35 | 1.67 | 1.51 | 1.51 | -2.36 | -60.99% | 0.02 | 17 | 13 | 0.51 | -0.36 | 0.07 | -0.26 | 8/3/2026 | 8/3/2026 12:58:52 PM EST |
| 98.00 | 1.79 | 2.11 | 1.95 | 1.93 | -3.22 | -62.53% | 0.02 | 17 | 4 | 0.52 | -0.44 | 0.07 | -0.27 | 8/3/2026 | 8/3/2026 12:58:52 PM EST |
| 99.00 | 2.29 | 2.61 | 2.45 | 2.26 | % | 0.02 | 1 | 0 | 0.51 | -0.51 | 0.08 | -0.27 | 8/3/2026 | 8/3/2026 12:58:52 PM EST | |
| 100.00 | 2.85 | 3.20 | 3.03 | 6.50 | 0.00 | 0.00% | 0.03 | 0 | 29 | 0.52 | -0.58 | 0.07 | -0.27 | 7/31/2026 | 8/3/2026 12:58:52 PM EST |
| 101.00 | 3.30 | 3.85 | 3.58 | 10.07 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.51 | -0.65 | 0.07 | -0.25 | 7/28/2026 | 8/3/2026 12:58:52 PM EST |
| 102.00 | 3.95 | 4.60 | 4.28 | % | 0.04 | 0 | 0 | 0.47 | -0.72 | 0.06 | -0.23 | 8/3/2026 12:58:52 PM EST | |||
| 103.00 | 4.70 | 5.35 | 5.03 | % | 0.05 | 0 | 0 | 0.46 | -0.77 | 0.06 | -0.21 | 8/3/2026 12:58:52 PM EST | |||
| 104.00 | 5.00 | 6.50 | 5.75 | % | 0.06 | 0 | 0 | 0.67 | -0.82 | 0.05 | -0.18 | 8/3/2026 12:58:52 PM EST | |||
| 105.00 | 5.95 | 7.45 | 6.70 | 11.20 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.79 | -0.86 | 0.04 | -0.16 | 7/31/2026 | 8/3/2026 12:58:52 PM EST |
| 110.00 | 10.45 | 12.25 | 11.35 | 11.90 | % | 0.10 | 22 | 0 | 0.95 | -0.96 | 0.01 | -0.06 | 8/3/2026 | 8/3/2026 12:58:52 PM EST | |
| 115.00 | 15.40 | 17.75 | 16.58 | % | 0.14 | 0 | 0 | 1.48 | -1.00 | 0.00 | -0.01 | 8/3/2026 12:58:52 PM EST | |||
| 120.00 | 20.35 | 22.20 | 21.28 | % | 0.18 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 8/3/2026 12:58:52 PM EST | |||
| 125.00 | 25.35 | 27.75 | 26.55 | % | 0.21 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 8/3/2026 12:58:52 PM EST | |||
| 130.00 | 30.35 | 32.35 | 31.35 | % | 0.24 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 8/3/2026 12:58:52 PM EST | |||
| 135.00 | 35.35 | 37.95 | 36.65 | % | 0.27 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 8/3/2026 12:58:52 PM EST |