Options Chain for ZOOM COMMUNICATIONS INC CL A (ZM) - $87.14 as of 7/6/2026 12:07:14 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 48.25 | 51.80 | 50.03 | 56.35 | 0.00 | 0.00% | 1.33 | 0 | 1 | 1.87 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 7/2/2026 4:00:01 PM EST |
| 40.00 | 45.85 | 49.30 | 47.58 | % | 1.19 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 42.50 | 43.55 | 46.80 | 45.18 | % | 1.06 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 45.00 | 41.20 | 44.35 | 42.78 | % | 0.95 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 47.50 | 38.35 | 41.85 | 40.10 | 32.00 | 0.00 | 0.00% | 0.84 | 0 | 1 | 1.42 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 7/2/2026 4:00:01 PM EST |
| 50.00 | 35.90 | 39.40 | 37.65 | 59.00 | 0.00 | 0.00% | 0.75 | 0 | 3 | 1.33 | 1.00 | 0.00 | -0.01 | 5/22/2026 | 7/2/2026 4:00:01 PM EST |
| 55.00 | 31.15 | 34.45 | 32.80 | % | 0.60 | 0 | 4 | 1.16 | 0.99 | 0.00 | -0.01 | 7/2/2026 4:00:01 PM EST | |||
| 60.00 | 25.85 | 29.65 | 27.75 | 48.08 | 0.00 | 0.00% | 0.46 | 0 | 7 | 1.02 | 0.98 | 0.00 | -0.02 | 5/22/2026 | 7/2/2026 4:00:01 PM EST |
| 65.00 | 21.10 | 24.90 | 23.00 | 28.26 | 0.00 | 0.00% | 0.35 | 0 | 30 | 0.89 | 0.95 | 0.01 | -0.03 | 6/11/2026 | 7/2/2026 4:00:01 PM EST |
| 67.50 | 18.75 | 22.55 | 20.65 | 33.50 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.83 | 0.93 | 0.01 | -0.03 | 5/18/2026 | 7/2/2026 4:00:01 PM EST |
| 70.00 | 16.65 | 20.30 | 18.48 | 35.30 | 0.00 | 0.00% | 0.26 | 0 | 35 | 0.78 | 0.90 | 0.01 | -0.04 | 5/12/2026 | 7/2/2026 4:00:01 PM EST |
| 72.50 | 14.80 | 17.45 | 16.13 | 30.00 | 0.00 | 0.00% | 0.22 | 0 | 26 | 0.66 | 0.87 | 0.01 | -0.04 | 6/5/2026 | 7/2/2026 4:00:01 PM EST |
| 75.00 | 12.75 | 16.15 | 14.45 | 13.40 | 0.00 | 0.00% | 0.19 | 0 | 430 | 0.48 | 0.83 | 0.02 | -0.05 | 6/30/2026 | 7/2/2026 4:00:01 PM EST |
| 77.50 | 11.40 | 13.00 | 12.20 | 11.80 | 0.00 | 0.00% | 0.16 | 0 | 20 | 0.47 | 0.78 | 0.02 | -0.05 | 6/30/2026 | 7/2/2026 4:00:01 PM EST |
| 80.00 | 9.70 | 11.20 | 10.45 | 11.36 | -1.95 | -14.66% | 0.13 | 2 | 502 | 0.47 | 0.73 | 0.02 | -0.06 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 82.50 | 8.35 | 9.25 | 8.80 | 9.86 | 0.00 | 0.00% | 0.11 | 0 | 213 | 0.47 | 0.67 | 0.02 | -0.06 | 7/1/2026 | 7/2/2026 4:00:01 PM EST |
| 85.00 | 6.75 | 8.05 | 7.40 | 7.50 | -2.50 | -25.00% | 0.09 | 2 | 581 | 0.47 | 0.60 | 0.02 | -0.07 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 87.50 | 5.55 | 6.80 | 6.18 | 6.63 | -1.27 | -16.08% | 0.07 | 15 | 709 | 0.47 | 0.54 | 0.03 | -0.07 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 90.00 | 4.95 | 5.70 | 5.33 | 5.20 | -1.75 | -25.18% | 0.06 | 69 | 574 | 0.49 | 0.48 | 0.03 | -0.07 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 92.50 | 4.05 | 4.45 | 4.25 | 4.25 | -1.62 | -27.60% | 0.05 | 36 | 467 | 0.48 | 0.42 | 0.02 | -0.07 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 95.00 | 3.20 | 3.70 | 3.45 | 3.50 | -1.20 | -25.54% | 0.04 | 18 | 1,084 | 0.48 | 0.36 | 0.02 | -0.06 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 97.50 | 2.59 | 3.25 | 2.92 | 3.30 | -0.83 | -20.10% | 0.03 | 33 | 440 | 0.49 | 0.31 | 0.02 | -0.06 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 100.00 | 2.08 | 2.75 | 2.42 | 2.26 | -0.95 | -29.60% | 0.02 | 18 | 2,205 | 0.50 | 0.27 | 0.02 | -0.06 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 105.00 | 1.36 | 1.88 | 1.62 | 1.48 | -0.65 | -30.52% | 0.02 | 23 | 746 | 0.51 | 0.19 | 0.02 | -0.05 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 110.00 | 0.63 | 1.45 | 1.04 | 1.00 | -0.40 | -28.58% | 0.01 | 2 | 1,950 | 0.51 | 0.14 | 0.01 | -0.04 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 115.00 | 0.35 | 0.82 | 0.59 | 0.76 | -0.11 | -12.65% | 0.01 | 1 | 392 | 0.50 | 0.09 | 0.01 | -0.03 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 120.00 | 0.30 | 0.78 | 0.54 | 0.40 | -0.25 | -38.47% | 0.00 | 1 | 1,064 | 0.54 | 0.06 | 0.01 | -0.02 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 125.00 | 0.05 | 0.73 | 0.39 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 1,082 | 0.53 | 0.04 | 0.01 | -0.02 | 6/30/2026 | 7/2/2026 4:00:01 PM EST |
| 130.00 | 0.14 | 0.67 | 0.41 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 513 | 0.60 | 0.03 | 0.00 | -0.01 | 7/1/2026 | 7/2/2026 4:00:01 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 160 | 0.75 | 0.02 | 0.00 | -0.01 | 6/29/2026 | 7/2/2026 4:00:01 PM EST |
| 140.00 | 0.08 | 0.22 | 0.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1,439 | 0.59 | 0.01 | 0.00 | -0.01 | 7/1/2026 | 7/2/2026 4:00:01 PM EST |
| 145.00 | 0.00 | 0.91 | 0.46 | 1.43 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.87 | 0.01 | 0.00 | 0.00 | 6/4/2026 | 7/2/2026 4:00:01 PM EST |
| 150.00 | 0.00 | 0.48 | 0.24 | 0.05 | -0.31 | -86.12% | 0.00 | 203 | 318 | 0.81 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 155.00 | 0.00 | 0.70 | 0.35 | 1.07 | 0.00 | 0.00% | 0.00 | 0 | 129 | 0.91 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 7/2/2026 4:00:01 PM EST |
| 160.00 | 0.00 | 1.04 | 0.52 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.02 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 7/2/2026 4:00:01 PM EST |
| 165.00 | 0.00 | 0.82 | 0.41 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 81 | 1.01 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 0.00 | 0.98 | 0.49 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 40.00 | 0.00 | 0.79 | 0.40 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 42.50 | 0.00 | 0.79 | 0.40 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 45.00 | 0.00 | 0.80 | 0.40 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.20 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 7/2/2026 4:00:01 PM EST |
| 47.50 | 0.00 | 0.81 | 0.41 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.12 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 7/2/2026 4:00:01 PM EST |
| 50.00 | 0.00 | 1.03 | 0.52 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.10 | 0.00 | 0.00 | -0.01 | 6/18/2026 | 7/2/2026 4:00:01 PM EST |
| 55.00 | 0.00 | 0.25 | 0.13 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.70 | -0.01 | 0.00 | -0.01 | 5/8/2026 | 7/2/2026 4:00:01 PM EST |
| 60.00 | 0.05 | 0.78 | 0.42 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 97 | 0.60 | -0.02 | 0.00 | -0.02 | 6/22/2026 | 7/2/2026 4:00:01 PM EST |
| 65.00 | 0.32 | 0.59 | 0.46 | 0.37 | -0.04 | -9.76% | 0.01 | 1 | 268 | 0.54 | -0.05 | 0.01 | -0.03 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 67.50 | 0.15 | 0.85 | 0.50 | 0.50 | +0.15 | +42.86% | 0.01 | 3 | 172 | 0.48 | -0.07 | 0.01 | -0.03 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 70.00 | 0.36 | 1.14 | 0.75 | 0.64 | +0.07 | +12.29% | 0.01 | 1 | 1,583 | 0.49 | -0.10 | 0.01 | -0.04 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 72.50 | 0.80 | 1.40 | 1.10 | 1.00 | -0.31 | -23.67% | 0.02 | 3 | 325 | 0.49 | -0.13 | 0.01 | -0.04 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 75.00 | 1.05 | 1.93 | 1.49 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 574 | 0.48 | -0.17 | 0.02 | -0.05 | 7/1/2026 | 7/2/2026 4:00:01 PM EST |
| 77.50 | 2.02 | 2.55 | 2.29 | 1.92 | +0.50 | +35.22% | 0.03 | 12 | 299 | 0.50 | -0.22 | 0.02 | -0.05 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 80.00 | 2.81 | 3.10 | 2.96 | 2.63 | +0.53 | +25.24% | 0.04 | 5 | 408 | 0.49 | -0.27 | 0.02 | -0.06 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 82.50 | 3.65 | 4.35 | 4.00 | 3.41 | +0.73 | +27.24% | 0.05 | 11 | 194 | 0.50 | -0.33 | 0.02 | -0.06 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 85.00 | 4.75 | 5.10 | 4.93 | 4.58 | +1.08 | +30.86% | 0.06 | 4 | 328 | 0.49 | -0.40 | 0.02 | -0.07 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 87.50 | 5.95 | 6.65 | 6.30 | 5.80 | +1.38 | +31.23% | 0.07 | 13 | 190 | 0.50 | -0.46 | 0.03 | -0.07 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 90.00 | 7.35 | 8.05 | 7.70 | 7.17 | +1.55 | +27.58% | 0.09 | 351 | 697 | 0.49 | -0.52 | 0.03 | -0.07 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 92.50 | 8.40 | 9.30 | 8.85 | 7.20 | 0.00 | 0.00% | 0.10 | 0 | 490 | 0.46 | -0.58 | 0.02 | -0.07 | 7/1/2026 | 7/2/2026 4:00:01 PM EST |
| 95.00 | 10.05 | 11.40 | 10.73 | 8.86 | +0.36 | +4.24% | 0.11 | 1 | 458 | 0.47 | -0.64 | 0.02 | -0.06 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 97.50 | 11.85 | 13.25 | 12.55 | 13.25 | 0.00 | 0.00% | 0.13 | 0 | 192 | 0.47 | -0.69 | 0.02 | -0.06 | 6/30/2026 | 7/2/2026 4:00:01 PM EST |
| 100.00 | 13.80 | 15.30 | 14.55 | 13.90 | -0.05 | -0.36% | 0.15 | 16 | 632 | 0.47 | -0.73 | 0.02 | -0.06 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 105.00 | 17.05 | 20.90 | 18.98 | 19.77 | 0.00 | 0.00% | 0.18 | 0 | 536 | 0.70 | -0.81 | 0.02 | -0.05 | 6/29/2026 | 7/2/2026 4:00:01 PM EST |
| 110.00 | 21.40 | 25.25 | 23.33 | 22.77 | 0.00 | 0.00% | 0.21 | 0 | 195 | 0.72 | -0.86 | 0.01 | -0.04 | 6/29/2026 | 7/2/2026 4:00:01 PM EST |
| 115.00 | 26.20 | 29.95 | 28.08 | 26.29 | 0.00 | 0.00% | 0.24 | 0 | 46 | 0.77 | -0.91 | 0.01 | -0.03 | 6/17/2026 | 7/2/2026 4:00:01 PM EST |
| 120.00 | 31.05 | 34.50 | 32.78 | 29.50 | 0.00 | 0.00% | 0.27 | 0 | 66 | 0.79 | -0.94 | 0.01 | -0.02 | 7/1/2026 | 7/2/2026 4:00:01 PM EST |
| 125.00 | 36.00 | 39.65 | 37.83 | 40.28 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.87 | -0.96 | 0.01 | -0.02 | 6/25/2026 | 7/2/2026 4:00:01 PM EST |
| 130.00 | 40.95 | 44.65 | 42.80 | % | 0.33 | 0 | 0 | 0.93 | -0.97 | 0.00 | -0.01 | 7/2/2026 4:00:01 PM EST | |||
| 135.00 | 45.95 | 49.95 | 47.95 | 26.35 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.03 | -0.98 | 0.00 | -0.01 | 6/1/2026 | 7/2/2026 4:00:01 PM EST |
| 140.00 | 51.65 | 54.95 | 53.30 | 30.47 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.09 | -0.99 | 0.00 | -0.01 | 6/1/2026 | 7/2/2026 4:00:01 PM EST |
| 145.00 | 55.95 | 59.70 | 57.83 | % | 0.40 | 0 | 0 | 1.11 | -0.99 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 150.00 | 61.65 | 64.30 | 62.98 | % | 0.42 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 155.00 | 65.95 | 69.75 | 67.85 | % | 0.44 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 160.00 | 70.95 | 73.70 | 72.33 | % | 0.45 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 165.00 | 75.95 | 79.95 | 77.95 | 54.50 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 7/2/2026 4:00:01 PM EST |