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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 52.65 | 55.35 | 54.00 | % | 1.44 | 0 | 1 | 1.64 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:46 PM EST | |||
| 40.00 | 50.10 | 52.80 | 51.45 | 59.90 | 0.00 | 0.00% | 1.29 | 0 | 4 | 1.54 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 7/27/2026 3:59:46 PM EST |
| 42.50 | 47.65 | 50.30 | 48.98 | 55.70 | 0.00 | 0.00% | 1.15 | 0 | 6 | 1.43 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 7/27/2026 3:59:46 PM EST |
| 45.00 | 45.15 | 47.85 | 46.50 | 40.74 | 0.00 | 0.00% | 1.03 | 0 | 4 | 1.35 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 7/27/2026 3:59:46 PM EST |
| 47.50 | 42.05 | 45.35 | 43.70 | 54.15 | 0.00 | 0.00% | 0.92 | 0 | 3 | 1.26 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 7/27/2026 3:59:46 PM EST |
| 50.00 | 39.55 | 42.90 | 41.23 | % | 0.82 | 0 | 4 | 1.19 | 1.00 | 0.00 | -0.01 | 7/27/2026 3:59:46 PM EST | |||
| 55.00 | 34.65 | 37.95 | 36.30 | 54.75 | 0.00 | 0.00% | 0.66 | 0 | 6 | 1.04 | 1.00 | 0.00 | -0.01 | 5/22/2026 | 7/27/2026 3:59:46 PM EST |
| 60.00 | 30.25 | 32.95 | 31.60 | 26.60 | 0.00 | 0.00% | 0.53 | 0 | 34 | 0.89 | 0.99 | 0.00 | -0.01 | 6/26/2026 | 7/27/2026 3:59:46 PM EST |
| 62.50 | 27.35 | 31.25 | 29.30 | 41.50 | 0.00 | 0.00% | 0.47 | 0 | 38 | 1.01 | 0.97 | 0.00 | -0.01 | 5/1/2026 | 7/27/2026 3:59:46 PM EST |
| 65.00 | 25.60 | 28.15 | 26.88 | 23.00 | 0.00 | 0.00% | 0.41 | 0 | 13 | 0.84 | 0.96 | 0.00 | -0.01 | 7/7/2026 | 7/27/2026 3:59:46 PM EST |
| 67.50 | 23.15 | 25.80 | 24.48 | 19.85 | 0.00 | 0.00% | 0.36 | 0 | 26 | 0.79 | 0.94 | 0.01 | -0.02 | 6/30/2026 | 7/27/2026 3:59:46 PM EST |
| 70.00 | 21.00 | 24.20 | 22.60 | 20.85 | 0.00 | 0.00% | 0.32 | 0 | 56 | 0.83 | 0.92 | 0.01 | -0.03 | 7/21/2026 | 7/27/2026 3:59:46 PM EST |
| 72.50 | 18.15 | 22.00 | 20.08 | 13.45 | 0.00 | 0.00% | 0.28 | 0 | 95 | 0.79 | 0.89 | 0.01 | -0.03 | 7/23/2026 | 7/27/2026 3:59:46 PM EST |
| 75.00 | 16.00 | 19.30 | 17.65 | 13.94 | 0.00 | 0.00% | 0.24 | 0 | 109 | 0.70 | 0.86 | 0.01 | -0.04 | 7/24/2026 | 7/27/2026 3:59:46 PM EST |
| 77.50 | 14.00 | 17.70 | 15.85 | 14.81 | 0.00 | 0.00% | 0.20 | 0 | 73 | 0.71 | 0.82 | 0.01 | -0.05 | 7/21/2026 | 7/27/2026 3:59:46 PM EST |
| 80.00 | 13.05 | 15.15 | 14.10 | 13.75 | +2.65 | +23.88% | 0.18 | 43 | 2,642 | 0.54 | 0.78 | 0.02 | -0.05 | 7/27/2026 | 7/27/2026 3:59:46 PM EST |
| 82.50 | 11.80 | 12.80 | 12.30 | 12.25 | -0.25 | -2.00% | 0.15 | 70 | 68 | 0.53 | 0.73 | 0.02 | -0.06 | 7/27/2026 | 7/27/2026 3:59:46 PM EST |
| 85.00 | 9.60 | 11.40 | 10.50 | 10.60 | +2.75 | +35.04% | 0.12 | 7 | 533 | 0.51 | 0.68 | 0.02 | -0.06 | 7/27/2026 | 7/27/2026 3:59:46 PM EST |
| 87.50 | 8.30 | 10.20 | 9.25 | 7.06 | 0.00 | 0.00% | 0.11 | 0 | 847 | 0.53 | 0.62 | 0.02 | -0.07 | 7/24/2026 | 7/27/2026 3:59:46 PM EST |
| 90.00 | 7.25 | 8.50 | 7.88 | 7.70 | +1.78 | +30.07% | 0.09 | 44 | 4,090 | 0.52 | 0.57 | 0.02 | -0.07 | 7/27/2026 | 7/27/2026 3:59:46 PM EST |
| 92.50 | 5.85 | 7.45 | 6.65 | 6.60 | +2.00 | +43.48% | 0.07 | 24 | 397 | 0.51 | 0.51 | 0.02 | -0.07 | 7/27/2026 | 7/27/2026 3:59:46 PM EST |
| 95.00 | 5.35 | 6.35 | 5.85 | 5.40 | +1.10 | +25.59% | 0.06 | 8 | 2,097 | 0.53 | 0.46 | 0.02 | -0.07 | 7/27/2026 | 7/27/2026 3:59:46 PM EST |
| 97.50 | 4.30 | 5.45 | 4.88 | 4.50 | +1.06 | +30.82% | 0.05 | 10 | 862 | 0.52 | 0.41 | 0.02 | -0.07 | 7/27/2026 | 7/27/2026 3:59:46 PM EST |
| 100.00 | 3.75 | 4.25 | 4.00 | 3.90 | +0.85 | +27.87% | 0.04 | 87 | 8,642 | 0.52 | 0.36 | 0.02 | -0.06 | 7/27/2026 | 7/27/2026 3:59:46 PM EST |
| 105.00 | 2.27 | 3.00 | 2.64 | 2.62 | +0.70 | +36.46% | 0.03 | 14 | 4,771 | 0.51 | 0.27 | 0.02 | -0.06 | 7/27/2026 | 7/27/2026 3:59:46 PM EST |
| 110.00 | 1.43 | 2.00 | 1.72 | 1.68 | +0.55 | +48.68% | 0.02 | 475 | 5,188 | 0.50 | 0.20 | 0.02 | -0.05 | 7/27/2026 | 7/27/2026 3:59:46 PM EST |
| 115.00 | 0.80 | 1.66 | 1.23 | 1.26 | +0.51 | +68.00% | 0.01 | 3 | 2,555 | 0.51 | 0.14 | 0.01 | -0.04 | 7/27/2026 | 7/27/2026 3:59:46 PM EST |
| 120.00 | 0.49 | 1.12 | 0.81 | 0.83 | +0.23 | +38.34% | 0.01 | 14 | 966 | 0.51 | 0.10 | 0.01 | -0.03 | 7/27/2026 | 7/27/2026 3:59:46 PM EST |
| 125.00 | 0.26 | 0.91 | 0.59 | 0.50 | +0.10 | +25.00% | 0.00 | 2 | 4,636 | 0.52 | 0.07 | 0.01 | -0.02 | 7/27/2026 | 7/27/2026 3:59:46 PM EST |
| 130.00 | 0.22 | 0.70 | 0.46 | 0.35 | +0.09 | +34.62% | 0.00 | 3 | 1,348 | 0.54 | 0.05 | 0.01 | -0.02 | 7/27/2026 | 7/27/2026 3:59:46 PM EST |
| 135.00 | 0.00 | 0.85 | 0.43 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 249 | 0.68 | 0.03 | 0.00 | -0.01 | 7/16/2026 | 7/27/2026 3:59:46 PM EST |
| 140.00 | 0.11 | 0.40 | 0.26 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,010 | 0.57 | 0.03 | 0.00 | -0.01 | 7/23/2026 | 7/27/2026 3:59:46 PM EST |
| 145.00 | 0.00 | 0.50 | 0.25 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 522 | 0.69 | 0.01 | 0.00 | -0.01 | 7/23/2026 | 7/27/2026 3:59:46 PM EST |
| 150.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1,632 | 0.65 | 0.01 | 0.00 | -0.01 | 7/16/2026 | 7/27/2026 3:59:46 PM EST |
| 155.00 | 0.00 | 0.70 | 0.35 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.82 | 0.01 | 0.00 | 0.00 | 6/22/2026 | 7/27/2026 3:59:46 PM EST |
| 160.00 | 0.00 | 0.64 | 0.32 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.84 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/27/2026 3:59:46 PM EST |
| 165.00 | 0.00 | 0.21 | 0.11 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 443 | 0.73 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 0.00 | 1.25 | 0.63 | % | 0.02 | 0 | 2 | 1.66 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:46 PM EST | |||
| 40.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 3 | 0.98 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:46 PM EST | |||
| 42.50 | 0.00 | 0.38 | 0.19 | % | 0.00 | 0 | 7 | 1.13 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:46 PM EST | |||
| 45.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 3 | 1.23 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:46 PM EST | |||
| 47.50 | 0.00 | 2.14 | 1.07 | % | 0.02 | 0 | 1 | 1.48 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:46 PM EST | |||
| 50.00 | 0.00 | 0.55 | 0.28 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 69 | 0.99 | 0.00 | 0.00 | -0.01 | 6/23/2026 | 7/27/2026 3:59:46 PM EST |
| 55.00 | 0.00 | 1.23 | 0.62 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.03 | 0.00 | 0.00 | -0.01 | 7/1/2026 | 7/27/2026 3:59:46 PM EST |
| 60.00 | 0.00 | 0.72 | 0.36 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 272 | 0.78 | -0.01 | 0.00 | -0.01 | 7/9/2026 | 7/27/2026 3:59:46 PM EST |
| 62.50 | 0.01 | 0.85 | 0.43 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 162 | 0.55 | -0.03 | 0.00 | -0.01 | 7/23/2026 | 7/27/2026 3:59:46 PM EST |
| 65.00 | 0.18 | 0.44 | 0.31 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 5,378 | 0.53 | -0.04 | 0.00 | -0.01 | 7/24/2026 | 7/27/2026 3:59:46 PM EST |
| 67.50 | 0.37 | 0.74 | 0.56 | 0.40 | -0.27 | -40.30% | 0.01 | 3 | 305 | 0.55 | -0.06 | 0.01 | -0.02 | 7/27/2026 | 7/27/2026 3:59:46 PM EST |
| 70.00 | 0.58 | 0.97 | 0.78 | 0.67 | -0.73 | -52.15% | 0.01 | 5 | 691 | 0.54 | -0.08 | 0.01 | -0.03 | 7/27/2026 | 7/27/2026 3:59:46 PM EST |
| 72.50 | 0.67 | 1.23 | 0.95 | 1.02 | -0.96 | -48.49% | 0.01 | 12 | 1,353 | 0.52 | -0.11 | 0.01 | -0.03 | 7/27/2026 | 7/27/2026 3:59:46 PM EST |
| 75.00 | 1.00 | 1.71 | 1.36 | 1.81 | 0.00 | 0.00% | 0.02 | 0 | 577 | 0.52 | -0.14 | 0.01 | -0.04 | 7/24/2026 | 7/27/2026 3:59:46 PM EST |
| 77.50 | 1.67 | 2.15 | 1.91 | 1.76 | -1.11 | -38.68% | 0.02 | 20 | 624 | 0.52 | -0.18 | 0.01 | -0.05 | 7/27/2026 | 7/27/2026 3:59:46 PM EST |
| 80.00 | 2.01 | 3.00 | 2.51 | 2.27 | -0.86 | -27.48% | 0.03 | 7 | 6,210 | 0.52 | -0.22 | 0.02 | -0.05 | 7/27/2026 | 7/27/2026 3:59:46 PM EST |
| 82.50 | 2.94 | 3.85 | 3.40 | 2.95 | -1.11 | -27.34% | 0.04 | 17 | 2,630 | 0.53 | -0.27 | 0.02 | -0.06 | 7/27/2026 | 7/27/2026 3:59:46 PM EST |
| 85.00 | 3.80 | 4.15 | 3.98 | 3.89 | -1.11 | -22.20% | 0.05 | 9 | 809 | 0.50 | -0.32 | 0.02 | -0.06 | 7/27/2026 | 7/27/2026 3:59:46 PM EST |
| 87.50 | 4.80 | 5.50 | 5.15 | 4.96 | -1.54 | -23.70% | 0.06 | 1 | 1,816 | 0.51 | -0.38 | 0.02 | -0.07 | 7/27/2026 | 7/27/2026 3:59:46 PM EST |
| 90.00 | 5.20 | 6.90 | 6.05 | 6.00 | -4.00 | -40.00% | 0.07 | 5 | 820 | 0.49 | -0.43 | 0.02 | -0.07 | 7/27/2026 | 7/27/2026 3:59:46 PM EST |
| 92.50 | 6.80 | 8.20 | 7.50 | 7.85 | +0.05 | +0.65% | 0.08 | 1 | 683 | 0.50 | -0.49 | 0.02 | -0.07 | 7/27/2026 | 7/27/2026 3:59:46 PM EST |
| 95.00 | 8.35 | 9.60 | 8.98 | 9.07 | -3.13 | -25.66% | 0.09 | 1 | 768 | 0.50 | -0.54 | 0.02 | -0.07 | 7/27/2026 | 7/27/2026 3:59:46 PM EST |
| 97.50 | 9.85 | 11.20 | 10.53 | 11.45 | 0.00 | 0.00% | 0.11 | 0 | 169 | 0.50 | -0.59 | 0.02 | -0.07 | 7/21/2026 | 7/27/2026 3:59:46 PM EST |
| 100.00 | 11.65 | 12.90 | 12.28 | 15.75 | 0.00 | 0.00% | 0.12 | 0 | 665 | 0.50 | -0.64 | 0.02 | -0.06 | 7/22/2026 | 7/27/2026 3:59:46 PM EST |
| 105.00 | 15.50 | 16.65 | 16.08 | 19.82 | 0.00 | 0.00% | 0.15 | 0 | 132 | 0.50 | -0.73 | 0.02 | -0.06 | 7/22/2026 | 7/27/2026 3:59:46 PM EST |
| 110.00 | 18.25 | 22.15 | 20.20 | 17.98 | 0.00 | 0.00% | 0.18 | 0 | 531 | 0.70 | -0.80 | 0.02 | -0.05 | 7/16/2026 | 7/27/2026 3:59:46 PM EST |
| 115.00 | 22.70 | 25.95 | 24.33 | 24.90 | 0.00 | 0.00% | 0.21 | 0 | 101 | 0.67 | -0.86 | 0.01 | -0.04 | 7/14/2026 | 7/27/2026 3:59:46 PM EST |
| 120.00 | 27.75 | 30.50 | 29.13 | 29.45 | -2.75 | -8.54% | 0.24 | 6 | 21 | 0.70 | -0.90 | 0.01 | -0.03 | 7/27/2026 | 7/27/2026 3:59:46 PM EST |
| 125.00 | 33.15 | 35.45 | 34.30 | 36.20 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.76 | -0.93 | 0.01 | -0.02 | 6/17/2026 | 7/27/2026 3:59:46 PM EST |
| 130.00 | 37.70 | 40.20 | 38.95 | 28.60 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.79 | -0.95 | 0.01 | -0.02 | 5/7/2026 | 7/27/2026 3:59:46 PM EST |
| 135.00 | 42.00 | 45.80 | 43.90 | % | 0.33 | 0 | 0 | 0.94 | -0.97 | 0.00 | -0.01 | 7/27/2026 3:59:46 PM EST | |||
| 140.00 | 47.50 | 50.15 | 48.83 | 32.60 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.89 | -0.97 | 0.00 | -0.01 | 6/2/2026 | 7/27/2026 3:59:46 PM EST |
| 145.00 | 52.40 | 55.10 | 53.75 | % | 0.37 | 0 | 0 | 0.95 | -0.99 | 0.00 | -0.01 | 7/27/2026 3:59:46 PM EST | |||
| 150.00 | 57.50 | 60.10 | 58.80 | 43.23 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.00 | -0.99 | 0.00 | -0.01 | 5/22/2026 | 7/27/2026 3:59:46 PM EST |
| 155.00 | 62.50 | 65.15 | 63.83 | % | 0.41 | 0 | 0 | 1.05 | -0.99 | 0.00 | 0.00 | 7/27/2026 3:59:46 PM EST | |||
| 160.00 | 67.50 | 70.10 | 68.80 | % | 0.43 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:46 PM EST | |||
| 165.00 | 71.95 | 75.15 | 73.55 | 63.10 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 7/27/2026 3:59:46 PM EST |