Options Chain for ZOOM COMMUNICATIONS INC CL A (ZM) - $88.30 as of 7/27/2026 6:52:45 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 | 34.95 | 37.60 | 36.28 | % | 0.66 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:46 PM EST | |||
| 60.00 | 29.30 | 32.60 | 30.95 | % | 0.52 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:46 PM EST | |||
| 65.00 | 24.30 | 27.60 | 25.95 | % | 0.40 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:46 PM EST | |||
| 70.00 | 19.95 | 23.20 | 21.58 | % | 0.31 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:46 PM EST | |||
| 74.00 | 15.35 | 19.25 | 17.30 | % | 0.23 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:46 PM EST | |||
| 75.00 | 15.00 | 17.50 | 16.25 | % | 0.22 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:46 PM EST | |||
| 76.00 | 14.00 | 16.50 | 15.25 | % | 0.20 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:46 PM EST | |||
| 77.00 | 13.05 | 15.55 | 14.30 | % | 0.19 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:46 PM EST | |||
| 78.00 | 11.45 | 15.30 | 13.38 | 13.38 | % | 0.17 | 3 | 0 | 1.15 | 0.99 | 0.01 | -0.01 | 7/27/2026 | 7/27/2026 3:59:46 PM EST | |
| 79.00 | 10.45 | 14.30 | 12.38 | % | 0.16 | 0 | 0 | 1.09 | 0.98 | 0.01 | -0.01 | 7/27/2026 3:59:46 PM EST | |||
| 80.00 | 10.15 | 12.75 | 11.45 | 11.40 | +2.89 | +33.96% | 0.14 | 3 | 1 | 0.90 | 0.96 | 0.01 | -0.02 | 7/27/2026 | 7/27/2026 3:59:46 PM EST |
| 81.00 | 9.25 | 11.80 | 10.53 | % | 0.13 | 0 | 0 | 0.86 | 0.94 | 0.02 | -0.03 | 7/27/2026 3:59:46 PM EST | |||
| 82.00 | 8.30 | 10.90 | 9.60 | % | 0.12 | 0 | 0 | 0.83 | 0.92 | 0.02 | -0.04 | 7/27/2026 3:59:46 PM EST | |||
| 83.00 | 7.40 | 10.00 | 8.70 | 8.18 | +5.03 | +159.69% | 0.10 | 2 | 3 | 0.80 | 0.89 | 0.03 | -0.05 | 7/27/2026 | 7/27/2026 3:59:46 PM EST |
| 84.00 | 6.55 | 9.15 | 7.85 | % | 0.09 | 0 | 0 | 0.77 | 0.86 | 0.03 | -0.06 | 7/27/2026 3:59:46 PM EST | |||
| 85.00 | 5.10 | 8.80 | 6.95 | 6.40 | +2.65 | +70.67% | 0.08 | 3 | 17 | 0.83 | 0.82 | 0.04 | -0.08 | 7/27/2026 | 7/27/2026 3:59:46 PM EST |
| 86.00 | 5.75 | 6.80 | 6.28 | 5.25 | +1.25 | +31.25% | 0.07 | 6 | 6 | 0.49 | 0.78 | 0.04 | -0.09 | 7/27/2026 | 7/27/2026 3:59:46 PM EST |
| 87.00 | 5.30 | 5.80 | 5.55 | 5.40 | +2.35 | +77.05% | 0.06 | 3 | 3 | 0.50 | 0.73 | 0.05 | -0.10 | 7/27/2026 | 7/27/2026 3:59:46 PM EST |
| 88.00 | 4.30 | 5.10 | 4.70 | 4.28 | +1.35 | +46.08% | 0.05 | 2 | 11 | 0.46 | 0.68 | 0.05 | -0.11 | 7/27/2026 | 7/27/2026 3:59:46 PM EST |
| 89.00 | 3.90 | 4.55 | 4.23 | 3.93 | +0.31 | +8.57% | 0.05 | 1 | 1 | 0.49 | 0.63 | 0.05 | -0.12 | 7/27/2026 | 7/27/2026 3:59:46 PM EST |
| 90.00 | 3.35 | 3.90 | 3.63 | 3.53 | +1.44 | +68.90% | 0.04 | 9 | 25 | 0.48 | 0.58 | 0.05 | -0.12 | 7/27/2026 | 7/27/2026 3:59:46 PM EST |
| 91.00 | 2.72 | 3.35 | 3.04 | 2.93 | +1.23 | +72.36% | 0.03 | 50 | 256 | 0.47 | 0.52 | 0.06 | -0.12 | 7/27/2026 | 7/27/2026 3:59:46 PM EST |
| 92.00 | 2.27 | 2.80 | 2.54 | 2.50 | +1.23 | +96.85% | 0.03 | 25 | 7 | 0.47 | 0.47 | 0.06 | -0.13 | 7/27/2026 | 7/27/2026 3:59:46 PM EST |
| 93.00 | 2.01 | 2.23 | 2.12 | 2.13 | +1.05 | +97.23% | 0.02 | 565 | 70 | 0.47 | 0.41 | 0.05 | -0.12 | 7/27/2026 | 7/27/2026 3:59:46 PM EST |
| 94.00 | 1.52 | 1.94 | 1.73 | 1.66 | +1.13 | +213.21% | 0.02 | 22 | 36 | 0.46 | 0.36 | 0.05 | -0.12 | 7/27/2026 | 7/27/2026 3:59:46 PM EST |
| 95.00 | 1.22 | 1.76 | 1.49 | 1.31 | +0.63 | +92.65% | 0.02 | 82 | 25 | 0.47 | 0.31 | 0.05 | -0.11 | 7/27/2026 | 7/27/2026 3:59:46 PM EST |
| 96.00 | 0.99 | 1.24 | 1.12 | 1.17 | +0.71 | +154.35% | 0.01 | 30 | 335 | 0.45 | 0.27 | 0.05 | -0.10 | 7/27/2026 | 7/27/2026 3:59:46 PM EST |
| 97.00 | 0.62 | 1.24 | 0.93 | 0.85 | +0.29 | +51.79% | 0.01 | 26 | 48 | 0.46 | 0.22 | 0.04 | -0.10 | 7/27/2026 | 7/27/2026 3:59:46 PM EST |
| 98.00 | 0.62 | 1.04 | 0.83 | 0.73 | +0.54 | +284.22% | 0.01 | 30 | 12 | 0.48 | 0.19 | 0.04 | -0.09 | 7/27/2026 | 7/27/2026 3:59:46 PM EST |
| 99.00 | 0.40 | 0.86 | 0.63 | 0.58 | +0.28 | +93.34% | 0.01 | 8 | 8 | 0.47 | 0.15 | 0.03 | -0.08 | 7/27/2026 | 7/27/2026 3:59:46 PM EST |
| 100.00 | 0.39 | 0.50 | 0.45 | 0.45 | +0.21 | +87.50% | 0.00 | 20 | 45 | 0.46 | 0.12 | 0.03 | -0.07 | 7/27/2026 | 7/27/2026 3:59:46 PM EST |
| 101.00 | 0.13 | 0.63 | 0.38 | 0.32 | -1.03 | -76.30% | 0.00 | 4 | 8 | 0.45 | 0.10 | 0.03 | -0.06 | 7/27/2026 | 7/27/2026 3:59:46 PM EST |
| 102.00 | 0.04 | 0.47 | 0.26 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.43 | 0.08 | 0.02 | -0.05 | 7/16/2026 | 7/27/2026 3:59:46 PM EST |
| 103.00 | 0.01 | 0.47 | 0.24 | 1.04 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.42 | 0.06 | 0.02 | -0.04 | 7/15/2026 | 7/27/2026 3:59:46 PM EST |
| 105.00 | 0.00 | 0.98 | 0.49 | 0.12 | -0.18 | -60.00% | 0.00 | 5 | 21 | 0.77 | 0.04 | 0.01 | -0.03 | 7/27/2026 | 7/27/2026 3:59:46 PM EST |
| 110.00 | 0.00 | 0.21 | 0.11 | 0.07 | -0.09 | -56.25% | 0.00 | 2 | 42 | 0.64 | 0.01 | 0.00 | -0.01 | 7/27/2026 | 7/27/2026 3:59:46 PM EST |
| 115.00 | 0.00 | 1.15 | 0.58 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.13 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/27/2026 3:59:46 PM EST |
| 120.00 | 0.00 | 0.32 | 0.16 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.94 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/27/2026 3:59:46 PM EST |
| 125.00 | 0.00 | 0.32 | 0.16 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.04 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/27/2026 3:59:46 PM EST |
| 130.00 | 0.00 | 1.55 | 0.78 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.63 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 3:59:46 PM EST |
| 135.00 | 0.00 | 1.15 | 0.58 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.62 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 3:59:46 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 | 0.53 | 0.27 | % | 0.00 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:46 PM EST | |||
| 60.00 | 0.00 | 0.97 | 0.49 | % | 0.01 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:46 PM EST | |||
| 65.00 | 0.00 | 0.91 | 0.46 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:46 PM EST | |||
| 70.00 | 0.00 | 0.44 | 0.22 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.03 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/27/2026 3:59:46 PM EST |
| 74.00 | 0.00 | 0.47 | 0.24 | 0.04 | -0.15 | -78.95% | 0.00 | 49 | 52 | 0.87 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:46 PM EST |
| 75.00 | 0.00 | 0.43 | 0.22 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.81 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 3:59:46 PM EST |
| 76.00 | 0.03 | 2.17 | 1.10 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.88 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 3:59:46 PM EST |
| 77.00 | 0.00 | 1.15 | 0.58 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.97 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 3:59:46 PM EST |
| 78.00 | 0.00 | 2.21 | 1.11 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.18 | -0.01 | 0.01 | -0.01 | 7/16/2026 | 7/27/2026 3:59:46 PM EST |
| 79.00 | 0.00 | 0.61 | 0.31 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.70 | -0.02 | 0.01 | -0.01 | 7/24/2026 | 7/27/2026 3:59:46 PM EST |
| 80.00 | 0.09 | 0.43 | 0.26 | 0.23 | -0.88 | -79.28% | 0.00 | 4 | 79 | 0.51 | -0.04 | 0.01 | -0.02 | 7/27/2026 | 7/27/2026 3:59:46 PM EST |
| 81.00 | 0.12 | 0.49 | 0.31 | 0.27 | -0.38 | -58.47% | 0.00 | 15 | 124 | 0.49 | -0.06 | 0.02 | -0.03 | 7/27/2026 | 7/27/2026 3:59:46 PM EST |
| 82.00 | 0.09 | 0.42 | 0.26 | 0.32 | -0.68 | -68.00% | 0.00 | 59 | 131 | 0.43 | -0.08 | 0.02 | -0.04 | 7/27/2026 | 7/27/2026 3:59:46 PM EST |
| 83.00 | 0.34 | 0.50 | 0.42 | 0.45 | -2.05 | -82.00% | 0.01 | 17 | 29 | 0.46 | -0.11 | 0.03 | -0.05 | 7/27/2026 | 7/27/2026 3:59:46 PM EST |
| 84.00 | 0.29 | 0.62 | 0.46 | 0.60 | -2.43 | -80.20% | 0.01 | 24 | 43 | 0.42 | -0.14 | 0.03 | -0.06 | 7/27/2026 | 7/27/2026 3:59:46 PM EST |
| 85.00 | 0.39 | 0.98 | 0.69 | 0.77 | -2.60 | -77.16% | 0.01 | 127 | 38 | 0.44 | -0.18 | 0.04 | -0.08 | 7/27/2026 | 7/27/2026 3:59:46 PM EST |
| 86.00 | 0.70 | 1.16 | 0.93 | 0.95 | -1.14 | -54.55% | 0.01 | 32 | 19 | 0.45 | -0.22 | 0.04 | -0.09 | 7/27/2026 | 7/27/2026 3:59:46 PM EST |
| 87.00 | 0.81 | 1.47 | 1.14 | 1.28 | -1.45 | -53.12% | 0.01 | 28 | 24 | 0.44 | -0.27 | 0.05 | -0.10 | 7/27/2026 | 7/27/2026 3:59:46 PM EST |
| 88.00 | 1.27 | 1.77 | 1.52 | 1.59 | -3.36 | -67.88% | 0.02 | 26 | 46 | 0.45 | -0.32 | 0.05 | -0.11 | 7/27/2026 | 7/27/2026 3:59:46 PM EST |
| 89.00 | 1.66 | 2.14 | 1.90 | 1.99 | -2.00 | -50.13% | 0.02 | 17 | 11 | 0.45 | -0.37 | 0.05 | -0.12 | 7/27/2026 | 7/27/2026 3:59:46 PM EST |
| 90.00 | 2.04 | 2.55 | 2.30 | 2.35 | -3.53 | -60.04% | 0.03 | 12 | 14 | 0.45 | -0.42 | 0.05 | -0.12 | 7/27/2026 | 7/27/2026 3:59:46 PM EST |
| 91.00 | 2.46 | 3.05 | 2.76 | 2.80 | -2.87 | -50.62% | 0.03 | 1 | 366 | 0.44 | -0.48 | 0.06 | -0.12 | 7/27/2026 | 7/27/2026 3:59:46 PM EST |
| 92.00 | 3.05 | 3.60 | 3.33 | 6.47 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.45 | -0.53 | 0.06 | -0.13 | 7/22/2026 | 7/27/2026 3:59:46 PM EST |
| 93.00 | 3.60 | 4.10 | 3.85 | 3.92 | -3.83 | -49.42% | 0.04 | 1 | 2 | 0.44 | -0.59 | 0.05 | -0.12 | 7/27/2026 | 7/27/2026 3:59:46 PM EST |
| 94.00 | 3.80 | 4.75 | 4.28 | 8.22 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.40 | -0.64 | 0.05 | -0.12 | 7/22/2026 | 7/27/2026 3:59:46 PM EST |
| 95.00 | 4.85 | 5.40 | 5.13 | 8.40 | 0.00 | 0.00% | 0.05 | 0 | 41 | 0.43 | -0.69 | 0.05 | -0.11 | 7/24/2026 | 7/27/2026 3:59:46 PM EST |
| 96.00 | 5.60 | 6.15 | 5.88 | 5.86 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.42 | -0.73 | 0.05 | -0.10 | 7/15/2026 | 7/27/2026 3:59:46 PM EST |
| 97.00 | 5.90 | 7.15 | 6.53 | 12.94 | 0.00 | 0.00% | 0.07 | 0 | 12 | 0.37 | -0.78 | 0.04 | -0.10 | 6/26/2026 | 7/27/2026 3:59:46 PM EST |
| 98.00 | 6.15 | 8.70 | 7.43 | 7.37 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.69 | -0.81 | 0.04 | -0.09 | 7/15/2026 | 7/27/2026 3:59:46 PM EST |
| 99.00 | 7.00 | 9.55 | 8.28 | % | 0.08 | 0 | 0 | 0.71 | -0.85 | 0.03 | -0.08 | 7/27/2026 3:59:46 PM EST | |||
| 100.00 | 7.90 | 10.40 | 9.15 | 9.15 | -1.85 | -16.82% | 0.09 | 3 | 12 | 0.73 | -0.88 | 0.03 | -0.07 | 7/27/2026 | 7/27/2026 3:59:46 PM EST |
| 101.00 | 8.80 | 11.35 | 10.08 | 10.05 | % | 0.10 | 3 | 0 | 0.76 | -0.90 | 0.03 | -0.06 | 7/27/2026 | 7/27/2026 3:59:46 PM EST | |
| 102.00 | 9.75 | 12.30 | 11.03 | % | 0.11 | 0 | 0 | 0.79 | -0.92 | 0.02 | -0.05 | 7/27/2026 3:59:46 PM EST | |||
| 103.00 | 10.65 | 13.25 | 11.95 | % | 0.12 | 0 | 0 | 0.81 | -0.94 | 0.02 | -0.04 | 7/27/2026 3:59:46 PM EST | |||
| 105.00 | 12.55 | 15.20 | 13.88 | % | 0.13 | 0 | 0 | 0.88 | -0.96 | 0.01 | -0.03 | 7/27/2026 3:59:46 PM EST | |||
| 110.00 | 17.50 | 20.80 | 19.15 | % | 0.17 | 0 | 0 | 1.21 | -0.99 | 0.00 | -0.01 | 7/27/2026 3:59:46 PM EST | |||
| 115.00 | 22.50 | 25.15 | 23.83 | % | 0.21 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:46 PM EST | |||
| 120.00 | 27.50 | 30.80 | 29.15 | % | 0.24 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:46 PM EST | |||
| 125.00 | 32.50 | 35.80 | 34.15 | % | 0.27 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:46 PM EST | |||
| 130.00 | 37.50 | 40.80 | 39.15 | % | 0.30 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:46 PM EST | |||
| 135.00 | 42.50 | 45.15 | 43.83 | % | 0.32 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:46 PM EST |