Options Chain for ZOOM COMMUNICATIONS INC CL A (ZM) - $103.44 as of 5/4/2026 9:45:36 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 | 65.15 | 68.45 | 66.80 | % | 1.78 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:41 PM EST | |||
| 40.00 | 62.70 | 66.10 | 64.40 | % | 1.61 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:41 PM EST | |||
| 42.50 | 59.90 | 63.35 | 61.63 | % | 1.45 | 0 | 0 | 1.27 | 1.00 | 0.00 | -0.01 | 5/1/2026 3:59:41 PM EST | |||
| 45.00 | 57.50 | 61.25 | 59.38 | % | 1.32 | 0 | 0 | 1.25 | 1.00 | 0.00 | -0.01 | 5/1/2026 3:59:41 PM EST | |||
| 47.50 | 55.00 | 58.80 | 56.90 | 32.00 | 0.00 | 0.00% | 1.20 | 0 | 1 | 1.19 | 1.00 | 0.00 | -0.01 | 3/25/2026 | 5/1/2026 3:59:41 PM EST |
| 50.00 | 52.65 | 56.05 | 54.35 | 41.04 | 0.00 | 0.00% | 1.09 | 0 | 3 | 1.08 | 0.99 | 0.00 | -0.01 | 4/24/2026 | 5/1/2026 3:59:41 PM EST |
| 55.00 | 48.20 | 50.80 | 49.50 | % | 0.90 | 0 | 4 | 0.92 | 0.98 | 0.00 | -0.01 | 5/1/2026 3:59:41 PM EST | |||
| 60.00 | 43.45 | 46.05 | 44.75 | 41.24 | 0.00 | 0.00% | 0.75 | 0 | 7 | 0.84 | 0.97 | 0.00 | -0.02 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 65.00 | 39.10 | 41.30 | 40.20 | 40.45 | 0.00 | 0.00% | 0.62 | 0 | 31 | 0.77 | 0.95 | 0.00 | -0.02 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 67.50 | 36.55 | 39.05 | 37.80 | 23.50 | 0.00 | 0.00% | 0.56 | 0 | 4 | 0.73 | 0.94 | 0.00 | -0.02 | 4/17/2026 | 5/1/2026 3:59:41 PM EST |
| 70.00 | 34.30 | 37.10 | 35.70 | 24.98 | 0.00 | 0.00% | 0.51 | 0 | 38 | 0.51 | 0.93 | 0.00 | -0.03 | 4/21/2026 | 5/1/2026 3:59:41 PM EST |
| 72.50 | 32.35 | 34.40 | 33.38 | 16.55 | 0.00 | 0.00% | 0.46 | 0 | 10 | 0.53 | 0.91 | 0.01 | -0.03 | 4/7/2026 | 5/1/2026 3:59:41 PM EST |
| 75.00 | 30.20 | 32.55 | 31.38 | 31.40 | 0.00 | 0.00% | 0.42 | 0 | 410 | 0.54 | 0.89 | 0.01 | -0.03 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 77.50 | 27.95 | 30.55 | 29.25 | 15.87 | 0.00 | 0.00% | 0.38 | 0 | 21 | 0.53 | 0.87 | 0.01 | -0.04 | 4/17/2026 | 5/1/2026 3:59:41 PM EST |
| 80.00 | 25.50 | 28.50 | 27.00 | 26.35 | 0.00 | 0.00% | 0.34 | 0 | 420 | 0.51 | 0.85 | 0.01 | -0.04 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 82.50 | 23.80 | 26.40 | 25.10 | 24.35 | 0.00 | 0.00% | 0.30 | 0 | 197 | 0.51 | 0.83 | 0.01 | -0.04 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 85.00 | 23.20 | 24.00 | 23.60 | 24.00 | 0.00 | 0.00% | 0.28 | 0 | 233 | 0.54 | 0.80 | 0.01 | -0.05 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 87.50 | 20.80 | 22.85 | 21.83 | 20.73 | 0.00 | 0.00% | 0.25 | 0 | 120 | 0.53 | 0.78 | 0.01 | -0.05 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 90.00 | 19.60 | 21.15 | 20.38 | 19.00 | 0.00 | 0.00% | 0.23 | 0 | 431 | 0.54 | 0.75 | 0.01 | -0.05 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 92.50 | 18.00 | 19.65 | 18.83 | 18.20 | 0.00 | 0.00% | 0.20 | 0 | 303 | 0.54 | 0.72 | 0.01 | -0.05 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 95.00 | 16.25 | 18.00 | 17.13 | 17.14 | 0.00 | 0.00% | 0.18 | 0 | 604 | 0.53 | 0.69 | 0.01 | -0.06 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 97.50 | 15.55 | 16.45 | 16.00 | 15.60 | 0.00 | 0.00% | 0.16 | 0 | 361 | 0.54 | 0.66 | 0.01 | -0.06 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 100.00 | 14.00 | 15.10 | 14.55 | 13.85 | 0.00 | 0.00% | 0.15 | 0 | 846 | 0.53 | 0.63 | 0.01 | -0.06 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 105.00 | 12.20 | 12.65 | 12.43 | 12.34 | 0.00 | 0.00% | 0.12 | 0 | 232 | 0.54 | 0.56 | 0.01 | -0.06 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 110.00 | 10.00 | 11.00 | 10.50 | 10.05 | 0.00 | 0.00% | 0.10 | 0 | 2,416 | 0.54 | 0.50 | 0.01 | -0.06 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 115.00 | 8.25 | 9.15 | 8.70 | 8.85 | 0.00 | 0.00% | 0.08 | 0 | 262 | 0.54 | 0.44 | 0.01 | -0.06 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 120.00 | 7.15 | 7.80 | 7.48 | 7.08 | 0.00 | 0.00% | 0.06 | 0 | 91 | 0.55 | 0.39 | 0.01 | -0.06 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 125.00 | 5.75 | 6.90 | 6.33 | 3.85 | 0.00 | 0.00% | 0.05 | 0 | 88 | 0.56 | 0.34 | 0.01 | -0.06 | 4/30/2026 | 5/1/2026 3:59:41 PM EST |
| 130.00 | 4.80 | 5.60 | 5.20 | 5.20 | 0.00 | 0.00% | 0.04 | 0 | 138 | 0.55 | 0.30 | 0.01 | -0.05 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 135.00 | 4.20 | 4.90 | 4.55 | 4.20 | 0.00 | 0.00% | 0.03 | 0 | 56 | 0.57 | 0.26 | 0.01 | -0.05 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 140.00 | 3.55 | 4.00 | 3.78 | 3.70 | 0.00 | 0.00% | 0.03 | 0 | 697 | 0.57 | 0.23 | 0.01 | -0.05 | 5/1/2026 | 5/1/2026 3:59:41 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 | 0.69 | 0.35 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:41 PM EST | |||
| 40.00 | 0.00 | 0.72 | 0.36 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:41 PM EST | |||
| 42.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | -0.01 | 5/1/2026 3:59:41 PM EST | |||
| 45.00 | 0.00 | 0.79 | 0.40 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | -0.01 | 5/1/2026 3:59:41 PM EST | |||
| 47.50 | 0.00 | 0.84 | 0.42 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.90 | 0.00 | 0.00 | -0.01 | 4/24/2026 | 5/1/2026 3:59:41 PM EST |
| 50.00 | 0.00 | 0.90 | 0.45 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.87 | -0.01 | 0.00 | -0.01 | 4/27/2026 | 5/1/2026 3:59:41 PM EST |
| 55.00 | 0.01 | 1.05 | 0.53 | 0.86 | 0.00 | 0.00% | 0.01 | 0 | 65 | 0.60 | -0.02 | 0.00 | -0.01 | 4/14/2026 | 5/1/2026 3:59:41 PM EST |
| 60.00 | 0.27 | 0.64 | 0.46 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 117 | 0.58 | -0.03 | 0.00 | -0.02 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 65.00 | 0.72 | 0.87 | 0.80 | 0.87 | 0.00 | 0.00% | 0.01 | 0 | 264 | 0.58 | -0.05 | 0.00 | -0.02 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 67.50 | 0.82 | 1.41 | 1.12 | 1.73 | 0.00 | 0.00% | 0.02 | 0 | 152 | 0.59 | -0.06 | 0.00 | -0.02 | 4/29/2026 | 5/1/2026 3:59:41 PM EST |
| 70.00 | 1.14 | 1.59 | 1.37 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 558 | 0.58 | -0.07 | 0.00 | -0.03 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 72.50 | 1.25 | 2.18 | 1.72 | 3.10 | 0.00 | 0.00% | 0.02 | 0 | 117 | 0.58 | -0.09 | 0.01 | -0.03 | 4/23/2026 | 5/1/2026 3:59:41 PM EST |
| 75.00 | 1.33 | 2.80 | 2.07 | 2.37 | 0.00 | 0.00% | 0.03 | 0 | 388 | 0.57 | -0.11 | 0.01 | -0.03 | 4/30/2026 | 5/1/2026 3:59:41 PM EST |
| 77.50 | 2.08 | 2.78 | 2.43 | 2.40 | 0.00 | 0.00% | 0.03 | 0 | 175 | 0.56 | -0.13 | 0.01 | -0.04 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 80.00 | 2.60 | 2.95 | 2.78 | 3.06 | 0.00 | 0.00% | 0.03 | 0 | 245 | 0.55 | -0.15 | 0.01 | -0.04 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 82.50 | 3.00 | 3.85 | 3.43 | 4.35 | 0.00 | 0.00% | 0.04 | 0 | 174 | 0.55 | -0.17 | 0.01 | -0.04 | 4/30/2026 | 5/1/2026 3:59:41 PM EST |
| 85.00 | 3.60 | 4.30 | 3.95 | 3.90 | 0.00 | 0.00% | 0.05 | 0 | 70 | 0.54 | -0.20 | 0.01 | -0.05 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 87.50 | 4.35 | 5.20 | 4.78 | 5.85 | 0.00 | 0.00% | 0.05 | 0 | 60 | 0.54 | -0.22 | 0.01 | -0.05 | 4/30/2026 | 5/1/2026 3:59:41 PM EST |
| 90.00 | 5.25 | 6.00 | 5.63 | 5.41 | 0.00 | 0.00% | 0.06 | 0 | 81 | 0.54 | -0.25 | 0.01 | -0.05 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 92.50 | 6.15 | 6.95 | 6.55 | 8.20 | 0.00 | 0.00% | 0.07 | 0 | 161 | 0.54 | -0.28 | 0.01 | -0.05 | 4/30/2026 | 5/1/2026 3:59:41 PM EST |
| 95.00 | 7.15 | 7.80 | 7.48 | 8.15 | 0.00 | 0.00% | 0.08 | 0 | 57 | 0.54 | -0.31 | 0.01 | -0.06 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 97.50 | 8.45 | 9.15 | 8.80 | 11.07 | 0.00 | 0.00% | 0.09 | 0 | 25 | 0.55 | -0.34 | 0.01 | -0.06 | 4/30/2026 | 5/1/2026 3:59:41 PM EST |
| 100.00 | 9.65 | 10.35 | 10.00 | 9.93 | 0.00 | 0.00% | 0.10 | 0 | 33 | 0.55 | -0.37 | 0.01 | -0.06 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 105.00 | 12.05 | 13.05 | 12.55 | 12.48 | 0.00 | 0.00% | 0.12 | 0 | 6 | 0.55 | -0.44 | 0.01 | -0.06 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 110.00 | 15.00 | 15.95 | 15.48 | 15.47 | 0.00 | 0.00% | 0.14 | 0 | 21 | 0.55 | -0.50 | 0.01 | -0.06 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 115.00 | 18.00 | 19.60 | 18.80 | 24.00 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.56 | -0.56 | 0.01 | -0.06 | 4/29/2026 | 5/1/2026 3:59:41 PM EST |
| 120.00 | 21.55 | 22.85 | 22.20 | 28.10 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.55 | -0.61 | 0.01 | -0.06 | 4/29/2026 | 5/1/2026 3:59:41 PM EST |
| 125.00 | 25.35 | 27.40 | 26.38 | % | 0.21 | 0 | 0 | 0.57 | -0.66 | 0.01 | -0.06 | 5/1/2026 3:59:41 PM EST | |||
| 130.00 | 29.15 | 31.45 | 30.30 | % | 0.23 | 0 | 0 | 0.58 | -0.70 | 0.01 | -0.05 | 5/1/2026 3:59:41 PM EST | |||
| 135.00 | 33.55 | 35.60 | 34.58 | 36.15 | 0.00 | 0.00% | 0.26 | 0 | 10 | 0.59 | -0.74 | 0.01 | -0.05 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 140.00 | 37.75 | 40.10 | 38.93 | 40.62 | 0.00 | 0.00% | 0.28 | 0 | 10 | 0.59 | -0.77 | 0.01 | -0.05 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |