Options Chain for ZOOM COMMUNICATIONS INC CL A (ZM) - $92.41 as of 7/29/2026 9:57:37 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 | 36.25 | 39.45 | 37.85 | % | 0.69 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 7/29/2026 3:59:54 PM EST | |||
| 60.00 | 31.20 | 34.45 | 32.83 | % | 0.55 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 7/29/2026 3:59:54 PM EST | |||
| 65.00 | 25.95 | 29.50 | 27.73 | % | 0.43 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 7/29/2026 3:59:54 PM EST | |||
| 70.00 | 21.40 | 24.55 | 22.98 | % | 0.33 | 0 | 0 | 1.38 | 1.00 | 0.00 | -0.01 | 7/29/2026 3:59:54 PM EST | |||
| 74.00 | 17.30 | 20.60 | 18.95 | % | 0.26 | 0 | 0 | 1.20 | 0.99 | 0.00 | -0.03 | 7/29/2026 3:59:54 PM EST | |||
| 75.00 | 16.95 | 19.65 | 18.30 | % | 0.24 | 0 | 0 | 1.16 | 0.98 | 0.00 | -0.03 | 7/29/2026 3:59:54 PM EST | |||
| 76.00 | 15.20 | 18.65 | 16.93 | % | 0.22 | 0 | 0 | 1.11 | 0.98 | 0.01 | -0.03 | 7/29/2026 3:59:54 PM EST | |||
| 77.00 | 14.50 | 17.70 | 16.10 | % | 0.21 | 0 | 0 | 1.07 | 0.97 | 0.01 | -0.04 | 7/29/2026 3:59:54 PM EST | |||
| 78.00 | 14.10 | 16.75 | 15.43 | % | 0.20 | 0 | 0 | 1.03 | 0.96 | 0.01 | -0.04 | 7/29/2026 3:59:54 PM EST | |||
| 79.00 | 13.15 | 15.10 | 14.13 | % | 0.18 | 0 | 0 | 0.85 | 0.94 | 0.01 | -0.05 | 7/29/2026 3:59:54 PM EST | |||
| 80.00 | 11.70 | 14.15 | 12.93 | 12.00 | 0.00 | 0.00% | 0.16 | 0 | 15 | 0.81 | 0.93 | 0.01 | -0.06 | 7/17/2026 | 7/29/2026 3:59:54 PM EST |
| 81.00 | 10.50 | 13.90 | 12.20 | 11.85 | +6.65 | +127.89% | 0.15 | 4 | 4 | 0.92 | 0.91 | 0.02 | -0.06 | 7/29/2026 | 7/29/2026 3:59:54 PM EST |
| 82.00 | 9.85 | 12.35 | 11.10 | % | 0.14 | 0 | 0 | 0.76 | 0.89 | 0.02 | -0.07 | 7/29/2026 3:59:54 PM EST | |||
| 83.00 | 8.95 | 11.45 | 10.20 | 8.42 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.73 | 0.87 | 0.02 | -0.08 | 7/2/2026 | 7/29/2026 3:59:54 PM EST |
| 84.00 | 8.50 | 11.10 | 9.80 | 8.50 | 0.00 | 0.00% | 0.12 | 0 | 122 | 0.79 | 0.84 | 0.03 | -0.09 | 7/27/2026 | 7/29/2026 3:59:54 PM EST |
| 85.00 | 7.60 | 10.25 | 8.93 | 6.63 | 0.00 | 0.00% | 0.11 | 0 | 48 | 0.77 | 0.81 | 0.03 | -0.09 | 7/27/2026 | 7/29/2026 3:59:54 PM EST |
| 86.00 | 6.90 | 8.30 | 7.60 | 3.53 | 0.00 | 0.00% | 0.09 | 0 | 43 | 0.43 | 0.78 | 0.03 | -0.10 | 7/22/2026 | 7/29/2026 3:59:54 PM EST |
| 87.00 | 6.20 | 7.50 | 6.85 | 3.65 | 0.00 | 0.00% | 0.08 | 0 | 29 | 0.44 | 0.75 | 0.03 | -0.11 | 7/24/2026 | 7/29/2026 3:59:54 PM EST |
| 88.00 | 5.40 | 6.75 | 6.08 | 6.03 | +0.78 | +14.86% | 0.07 | 1 | 7 | 0.43 | 0.71 | 0.04 | -0.11 | 7/29/2026 | 7/29/2026 3:59:54 PM EST |
| 89.00 | 4.90 | 6.05 | 5.48 | 2.51 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.45 | 0.67 | 0.04 | -0.12 | 7/24/2026 | 7/29/2026 3:59:54 PM EST |
| 90.00 | 4.15 | 5.40 | 4.78 | 6.00 | +2.00 | +50.00% | 0.05 | 5 | 146 | 0.43 | 0.63 | 0.04 | -0.12 | 7/29/2026 | 7/29/2026 3:59:54 PM EST |
| 91.00 | 3.60 | 4.80 | 4.20 | 5.09 | +1.64 | +47.54% | 0.05 | 1 | 37 | 0.44 | 0.59 | 0.04 | -0.12 | 7/29/2026 | 7/29/2026 3:59:54 PM EST |
| 92.00 | 3.20 | 4.25 | 3.73 | 4.60 | +1.10 | +31.43% | 0.04 | 15 | 44 | 0.44 | 0.55 | 0.04 | -0.12 | 7/29/2026 | 7/29/2026 3:59:54 PM EST |
| 93.00 | 2.71 | 3.75 | 3.23 | 3.55 | +0.57 | +19.13% | 0.03 | 59 | 139 | 0.44 | 0.50 | 0.04 | -0.12 | 7/29/2026 | 7/29/2026 3:59:54 PM EST |
| 94.00 | 2.23 | 3.30 | 2.77 | 3.20 | +0.76 | +31.15% | 0.03 | 28 | 8 | 0.44 | 0.46 | 0.04 | -0.12 | 7/29/2026 | 7/29/2026 3:59:54 PM EST |
| 95.00 | 2.06 | 2.83 | 2.45 | 3.01 | +1.01 | +50.50% | 0.03 | 208 | 818 | 0.45 | 0.41 | 0.04 | -0.12 | 7/29/2026 | 7/29/2026 3:59:54 PM EST |
| 96.00 | 1.55 | 2.52 | 2.04 | 2.30 | +0.84 | +57.54% | 0.02 | 1 | 23 | 0.44 | 0.37 | 0.04 | -0.11 | 7/29/2026 | 7/29/2026 3:59:54 PM EST |
| 97.00 | 1.23 | 2.20 | 1.72 | 2.00 | +0.42 | +26.59% | 0.02 | 56 | 192 | 0.44 | 0.33 | 0.04 | -0.10 | 7/29/2026 | 7/29/2026 3:59:54 PM EST |
| 98.00 | 0.94 | 1.93 | 1.44 | 1.85 | +0.53 | +40.16% | 0.01 | 6 | 186 | 0.43 | 0.29 | 0.04 | -0.10 | 7/29/2026 | 7/29/2026 3:59:54 PM EST |
| 99.00 | 0.92 | 1.69 | 1.31 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.45 | 0.25 | 0.04 | -0.09 | 7/28/2026 | 7/29/2026 3:59:54 PM EST |
| 100.00 | 0.89 | 1.48 | 1.19 | 1.33 | +0.54 | +68.36% | 0.01 | 32 | 107 | 0.47 | 0.22 | 0.03 | -0.08 | 7/29/2026 | 7/29/2026 3:59:54 PM EST |
| 101.00 | 0.60 | 1.31 | 0.96 | 0.74 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.46 | 0.19 | 0.03 | -0.08 | 7/27/2026 | 7/29/2026 3:59:54 PM EST |
| 102.00 | 0.23 | 1.16 | 0.70 | 0.87 | +0.30 | +52.64% | 0.01 | 1 | 13 | 0.42 | 0.16 | 0.03 | -0.07 | 7/29/2026 | 7/29/2026 3:59:54 PM EST |
| 103.00 | 0.26 | 0.91 | 0.59 | 0.75 | +0.34 | +82.93% | 0.01 | 1 | 6 | 0.44 | 0.14 | 0.03 | -0.06 | 7/29/2026 | 7/29/2026 3:59:54 PM EST |
| 105.00 | 0.03 | 0.80 | 0.42 | 0.51 | +0.18 | +54.55% | 0.00 | 11 | 210 | 0.41 | 0.10 | 0.02 | -0.05 | 7/29/2026 | 7/29/2026 3:59:54 PM EST |
| 110.00 | 0.00 | 0.77 | 0.39 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.68 | 0.04 | 0.01 | -0.02 | 7/27/2026 | 7/29/2026 3:59:54 PM EST |
| 115.00 | 0.02 | 0.20 | 0.11 | 0.15 | +0.05 | +50.00% | 0.00 | 1 | 61 | 0.51 | 0.02 | 0.01 | -0.02 | 7/29/2026 | 7/29/2026 3:59:54 PM EST |
| 120.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.66 | 0.01 | 0.00 | 0.00 | 7/29/2026 3:59:54 PM EST | |||
| 125.00 | 0.00 | 0.68 | 0.34 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.97 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/29/2026 3:59:54 PM EST |
| 130.00 | 0.00 | 0.81 | 0.41 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.16 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 3:59:54 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 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 7/29/2026 3:59:54 PM EST | |||
| 60.00 | 0.00 | 0.88 | 0.44 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.50 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/29/2026 3:59:54 PM EST |
| 65.00 | 0.00 | 0.87 | 0.44 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.27 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/29/2026 3:59:54 PM EST |
| 70.00 | 0.00 | 0.36 | 0.18 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.85 | 0.00 | 0.00 | -0.01 | 7/9/2026 | 7/29/2026 3:59:54 PM EST |
| 74.00 | 0.00 | 1.48 | 0.74 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.06 | -0.01 | 0.00 | -0.03 | 7/24/2026 | 7/29/2026 3:59:54 PM EST |
| 75.00 | 0.00 | 1.03 | 0.52 | 0.42 | +0.17 | +68.00% | 0.01 | 207 | 214 | 0.90 | -0.02 | 0.00 | -0.03 | 7/29/2026 | 7/29/2026 3:59:54 PM EST |
| 76.00 | 0.00 | 2.23 | 1.12 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.13 | -0.02 | 0.01 | -0.03 | 7/28/2026 | 7/29/2026 3:59:54 PM EST |
| 77.00 | 0.10 | 2.25 | 1.18 | 0.36 | 0.00 | 0.00% | 0.02 | 0 | 41 | 0.78 | -0.03 | 0.01 | -0.04 | 7/24/2026 | 7/29/2026 3:59:54 PM EST |
| 78.00 | 0.10 | 2.28 | 1.19 | 0.64 | 0.00 | 0.00% | 0.02 | 0 | 19 | 0.74 | -0.04 | 0.01 | -0.04 | 7/24/2026 | 7/29/2026 3:59:54 PM EST |
| 79.00 | 0.01 | 0.55 | 0.28 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.45 | -0.06 | 0.01 | -0.05 | 7/23/2026 | 7/29/2026 3:59:54 PM EST |
| 80.00 | 0.26 | 0.67 | 0.47 | 0.28 | -0.20 | -41.67% | 0.01 | 11 | 167 | 0.54 | -0.07 | 0.01 | -0.06 | 7/29/2026 | 7/29/2026 3:59:54 PM EST |
| 81.00 | 0.01 | 0.61 | 0.31 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.41 | -0.09 | 0.02 | -0.06 | 7/27/2026 | 7/29/2026 3:59:54 PM EST |
| 82.00 | 0.25 | 0.58 | 0.42 | 0.48 | -0.10 | -17.25% | 0.01 | 1 | 14 | 0.45 | -0.11 | 0.02 | -0.07 | 7/29/2026 | 7/29/2026 3:59:54 PM EST |
| 83.00 | 0.39 | 1.00 | 0.70 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 278 | 0.49 | -0.13 | 0.02 | -0.08 | 7/28/2026 | 7/29/2026 3:59:54 PM EST |
| 84.00 | 0.40 | 1.17 | 0.79 | 0.57 | -0.23 | -28.75% | 0.01 | 5 | 231 | 0.47 | -0.16 | 0.03 | -0.09 | 7/29/2026 | 7/29/2026 3:59:54 PM EST |
| 85.00 | 0.43 | 1.35 | 0.89 | 0.92 | -0.12 | -11.54% | 0.01 | 1 | 197 | 0.45 | -0.19 | 0.03 | -0.09 | 7/29/2026 | 7/29/2026 3:59:54 PM EST |
| 86.00 | 0.62 | 1.48 | 1.05 | 1.29 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.45 | -0.22 | 0.03 | -0.10 | 7/28/2026 | 7/29/2026 3:59:54 PM EST |
| 87.00 | 0.85 | 1.55 | 1.20 | 1.42 | -0.37 | -20.67% | 0.01 | 1 | 11 | 0.43 | -0.25 | 0.03 | -0.11 | 7/29/2026 | 7/29/2026 3:59:54 PM EST |
| 88.00 | 1.29 | 2.09 | 1.69 | 1.10 | -0.99 | -47.37% | 0.02 | 452 | 15 | 0.47 | -0.29 | 0.04 | -0.11 | 7/29/2026 | 7/29/2026 3:59:54 PM EST |
| 89.00 | 1.72 | 2.43 | 2.08 | 1.93 | -0.59 | -23.42% | 0.02 | 1 | 36 | 0.48 | -0.33 | 0.04 | -0.12 | 7/29/2026 | 7/29/2026 3:59:54 PM EST |
| 90.00 | 2.06 | 2.81 | 2.44 | 2.19 | -0.69 | -23.96% | 0.03 | 1 | 71 | 0.47 | -0.37 | 0.04 | -0.12 | 7/29/2026 | 7/29/2026 3:59:54 PM EST |
| 91.00 | 2.47 | 3.25 | 2.86 | 3.44 | 0.00 | 0.00% | 0.03 | 0 | 17 | 0.48 | -0.41 | 0.04 | -0.12 | 7/27/2026 | 7/29/2026 3:59:54 PM EST |
| 92.00 | 2.80 | 3.65 | 3.23 | % | 0.04 | 0 | 0 | 0.45 | -0.45 | 0.04 | -0.12 | 7/29/2026 3:59:54 PM EST | |||
| 93.00 | 3.25 | 4.25 | 3.75 | 7.15 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.48 | -0.50 | 0.04 | -0.12 | 7/24/2026 | 7/29/2026 3:59:54 PM EST |
| 94.00 | 3.90 | 4.85 | 4.38 | 4.30 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.48 | -0.54 | 0.04 | -0.12 | 7/16/2026 | 7/29/2026 3:59:54 PM EST |
| 95.00 | 4.45 | 5.50 | 4.98 | 6.08 | 0.00 | 0.00% | 0.05 | 0 | 11 | 0.48 | -0.59 | 0.04 | -0.12 | 7/20/2026 | 7/29/2026 3:59:54 PM EST |
| 96.00 | 4.90 | 6.20 | 5.55 | % | 0.06 | 0 | 0 | 0.45 | -0.63 | 0.04 | -0.11 | 7/29/2026 3:59:54 PM EST | |||
| 97.00 | 5.55 | 6.60 | 6.08 | % | 0.06 | 0 | 0 | 0.42 | -0.67 | 0.04 | -0.10 | 7/29/2026 3:59:54 PM EST | |||
| 98.00 | 6.25 | 7.70 | 6.98 | % | 0.07 | 0 | 0 | 0.44 | -0.71 | 0.04 | -0.10 | 7/29/2026 3:59:54 PM EST | |||
| 99.00 | 7.00 | 8.30 | 7.65 | % | 0.08 | 0 | 0 | 0.55 | -0.75 | 0.04 | -0.09 | 7/29/2026 3:59:54 PM EST | |||
| 100.00 | 7.80 | 9.05 | 8.43 | % | 0.08 | 0 | 0 | 0.55 | -0.78 | 0.03 | -0.08 | 7/29/2026 3:59:54 PM EST | |||
| 101.00 | 7.95 | 10.75 | 9.35 | % | 0.09 | 0 | 0 | 0.69 | -0.81 | 0.03 | -0.08 | 7/29/2026 3:59:54 PM EST | |||
| 102.00 | 8.30 | 11.35 | 9.83 | % | 0.10 | 0 | 0 | 0.66 | -0.84 | 0.03 | -0.07 | 7/29/2026 3:59:54 PM EST | |||
| 103.00 | 9.75 | 11.95 | 10.85 | % | 0.11 | 0 | 0 | 0.63 | -0.86 | 0.03 | -0.06 | 7/29/2026 3:59:54 PM EST | |||
| 105.00 | 11.55 | 14.05 | 12.80 | % | 0.12 | 0 | 0 | 0.71 | -0.90 | 0.02 | -0.05 | 7/29/2026 3:59:54 PM EST | |||
| 110.00 | 15.75 | 18.75 | 17.25 | % | 0.16 | 0 | 0 | 0.80 | -0.96 | 0.01 | -0.02 | 7/29/2026 3:59:54 PM EST | |||
| 115.00 | 20.70 | 23.65 | 22.18 | % | 0.19 | 0 | 0 | 0.91 | -0.98 | 0.01 | -0.02 | 7/29/2026 3:59:54 PM EST | |||
| 120.00 | 25.65 | 29.00 | 27.33 | % | 0.23 | 0 | 0 | 1.11 | -0.99 | 0.00 | 0.00 | 7/29/2026 3:59:54 PM EST | |||
| 125.00 | 30.65 | 34.50 | 32.58 | % | 0.26 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 7/29/2026 3:59:54 PM EST | |||
| 130.00 | 35.65 | 38.40 | 37.03 | % | 0.28 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 7/29/2026 3:59:54 PM EST |