Options Chain for ZOOM COMMUNICATIONS INC CL A (ZM) - $91.15 as of 7/15/2026 3:42:59 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 | 54.15 | 57.60 | 55.88 | % | 1.49 | 0 | 1 | 1.70 | 1.00 | 0.00 | 0.00 | 7/16/2026 4:00:00 PM EST | |||
| 40.00 | 51.65 | 55.15 | 53.40 | 59.90 | 0.00 | 0.00% | 1.33 | 0 | 4 | 1.60 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 7/16/2026 4:00:00 PM EST |
| 42.50 | 48.90 | 52.65 | 50.78 | 55.70 | 0.00 | 0.00% | 1.19 | 0 | 6 | 1.50 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 7/16/2026 4:00:00 PM EST |
| 45.00 | 46.25 | 50.20 | 48.23 | 40.74 | 0.00 | 0.00% | 1.07 | 0 | 4 | 1.42 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 7/16/2026 4:00:00 PM EST |
| 47.50 | 44.25 | 47.70 | 45.98 | 54.15 | 0.00 | 0.00% | 0.97 | 0 | 3 | 1.33 | 1.00 | 0.00 | -0.01 | 5/26/2026 | 7/16/2026 4:00:00 PM EST |
| 50.00 | 41.75 | 44.45 | 43.10 | % | 0.86 | 0 | 4 | 1.08 | 1.00 | 0.00 | -0.01 | 7/16/2026 4:00:00 PM EST | |||
| 55.00 | 36.85 | 40.35 | 38.60 | 54.75 | 0.00 | 0.00% | 0.70 | 0 | 6 | 1.11 | 0.99 | 0.00 | -0.01 | 5/22/2026 | 7/16/2026 4:00:00 PM EST |
| 60.00 | 31.90 | 35.45 | 33.68 | 26.60 | 0.00 | 0.00% | 0.56 | 0 | 34 | 0.98 | 0.98 | 0.00 | -0.01 | 6/26/2026 | 7/16/2026 4:00:00 PM EST |
| 62.50 | 30.25 | 33.05 | 31.65 | 41.50 | 0.00 | 0.00% | 0.51 | 0 | 38 | 0.92 | 0.96 | 0.00 | -0.02 | 5/1/2026 | 7/16/2026 4:00:00 PM EST |
| 65.00 | 28.05 | 30.65 | 29.35 | 23.00 | 0.00 | 0.00% | 0.45 | 0 | 13 | 0.87 | 0.95 | 0.00 | -0.02 | 7/7/2026 | 7/16/2026 4:00:00 PM EST |
| 67.50 | 25.70 | 28.40 | 27.05 | 19.85 | 0.00 | 0.00% | 0.40 | 0 | 26 | 0.83 | 0.94 | 0.01 | -0.02 | 6/30/2026 | 7/16/2026 4:00:00 PM EST |
| 70.00 | 23.25 | 24.85 | 24.05 | 23.80 | 0.00 | 0.00% | 0.34 | 0 | 57 | 0.58 | 0.92 | 0.01 | -0.03 | 7/15/2026 | 7/16/2026 4:00:00 PM EST |
| 72.50 | 21.35 | 23.45 | 22.40 | 19.15 | 0.00 | 0.00% | 0.31 | 0 | 85 | 0.55 | 0.90 | 0.01 | -0.03 | 7/2/2026 | 7/16/2026 4:00:00 PM EST |
| 75.00 | 18.40 | 20.10 | 19.25 | 20.50 | 0.00 | 0.00% | 0.26 | 0 | 109 | 0.55 | 0.87 | 0.01 | -0.04 | 7/16/2026 | 7/16/2026 4:00:00 PM EST |
| 77.50 | 17.40 | 19.55 | 18.48 | 14.87 | 0.00 | 0.00% | 0.24 | 0 | 74 | 0.56 | 0.84 | 0.01 | -0.04 | 7/9/2026 | 7/16/2026 4:00:00 PM EST |
| 80.00 | 14.30 | 17.70 | 16.00 | 15.89 | 0.00 | 0.00% | 0.20 | 0 | 2,631 | 0.49 | 0.81 | 0.01 | -0.05 | 7/16/2026 | 7/16/2026 4:00:00 PM EST |
| 82.50 | 13.25 | 15.15 | 14.20 | 13.25 | 0.00 | 0.00% | 0.17 | 0 | 67 | 0.50 | 0.77 | 0.02 | -0.05 | 7/14/2026 | 7/16/2026 4:00:00 PM EST |
| 85.00 | 11.75 | 12.65 | 12.20 | 12.37 | 0.00 | 0.00% | 0.14 | 0 | 548 | 0.48 | 0.72 | 0.02 | -0.06 | 7/16/2026 | 7/16/2026 4:00:00 PM EST |
| 87.50 | 9.70 | 11.80 | 10.75 | 11.73 | 0.00 | 0.00% | 0.12 | 0 | 757 | 0.48 | 0.67 | 0.02 | -0.06 | 7/16/2026 | 7/16/2026 4:00:00 PM EST |
| 90.00 | 9.20 | 9.60 | 9.40 | 9.64 | 0.00 | 0.00% | 0.10 | 0 | 4,071 | 0.49 | 0.62 | 0.02 | -0.06 | 7/16/2026 | 7/16/2026 4:00:00 PM EST |
| 92.50 | 7.95 | 8.30 | 8.13 | 8.13 | 0.00 | 0.00% | 0.09 | 0 | 354 | 0.49 | 0.56 | 0.02 | -0.06 | 7/16/2026 | 7/16/2026 4:00:00 PM EST |
| 95.00 | 6.80 | 7.10 | 6.95 | 6.95 | 0.00 | 0.00% | 0.07 | 0 | 2,045 | 0.49 | 0.51 | 0.02 | -0.06 | 7/16/2026 | 7/16/2026 4:00:00 PM EST |
| 97.50 | 5.80 | 6.10 | 5.95 | 5.95 | 0.00 | 0.00% | 0.06 | 0 | 868 | 0.49 | 0.46 | 0.02 | -0.06 | 7/16/2026 | 7/16/2026 4:00:00 PM EST |
| 100.00 | 4.90 | 5.25 | 5.08 | 5.25 | 0.00 | 0.00% | 0.05 | 0 | 8,558 | 0.49 | 0.41 | 0.02 | -0.06 | 7/16/2026 | 7/16/2026 4:00:00 PM EST |
| 105.00 | 3.50 | 3.80 | 3.65 | 3.82 | 0.00 | 0.00% | 0.03 | 0 | 4,772 | 0.49 | 0.33 | 0.02 | -0.06 | 7/16/2026 | 7/16/2026 4:00:00 PM EST |
| 110.00 | 2.52 | 2.73 | 2.63 | 2.62 | 0.00 | 0.00% | 0.02 | 0 | 5,735 | 0.50 | 0.25 | 0.02 | -0.05 | 7/16/2026 | 7/16/2026 4:00:00 PM EST |
| 115.00 | 1.77 | 2.01 | 1.89 | 1.90 | 0.00 | 0.00% | 0.02 | 0 | 2,561 | 0.50 | 0.19 | 0.01 | -0.04 | 7/16/2026 | 7/16/2026 4:00:00 PM EST |
| 120.00 | 0.98 | 1.60 | 1.29 | 1.52 | 0.00 | 0.00% | 0.01 | 0 | 960 | 0.50 | 0.15 | 0.01 | -0.04 | 7/16/2026 | 7/16/2026 4:00:00 PM EST |
| 125.00 | 0.75 | 1.24 | 1.00 | 1.01 | 0.00 | 0.00% | 0.01 | 0 | 4,640 | 0.52 | 0.11 | 0.01 | -0.03 | 7/16/2026 | 7/16/2026 4:00:00 PM EST |
| 130.00 | 0.50 | 0.99 | 0.75 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 3,162 | 0.53 | 0.08 | 0.01 | -0.03 | 7/16/2026 | 7/16/2026 4:00:00 PM EST |
| 135.00 | 0.33 | 0.73 | 0.53 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 249 | 0.53 | 0.07 | 0.01 | -0.02 | 7/16/2026 | 7/16/2026 4:00:00 PM EST |
| 140.00 | 0.21 | 0.79 | 0.50 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1,005 | 0.56 | 0.05 | 0.00 | -0.02 | 7/15/2026 | 7/16/2026 4:00:00 PM EST |
| 145.00 | 0.13 | 0.68 | 0.41 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 522 | 0.56 | 0.04 | 0.00 | -0.01 | 6/26/2026 | 7/16/2026 4:00:00 PM EST |
| 150.00 | 0.05 | 0.42 | 0.24 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1,632 | 0.54 | 0.03 | 0.00 | -0.01 | 7/16/2026 | 7/16/2026 4:00:00 PM EST |
| 155.00 | 0.00 | 2.27 | 1.14 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 61 | 0.95 | 0.01 | 0.00 | 0.00 | 6/22/2026 | 7/16/2026 4:00:00 PM EST |
| 160.00 | 0.00 | 0.52 | 0.26 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.71 | 0.01 | 0.00 | 0.00 | 6/30/2026 | 7/16/2026 4:00:00 PM EST |
| 165.00 | 0.00 | 0.14 | 0.07 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 443 | 0.61 | 0.01 | 0.00 | 0.00 | 6/26/2026 | 7/16/2026 4:00:00 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 | 2.12 | 1.06 | % | 0.03 | 0 | 2 | 1.76 | 0.00 | 0.00 | 0.00 | 7/16/2026 4:00:00 PM EST | |||
| 40.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 3 | 0.91 | 0.00 | 0.00 | 0.00 | 7/16/2026 4:00:00 PM EST | |||
| 42.50 | 0.00 | 1.60 | 0.80 | % | 0.02 | 0 | 7 | 1.43 | 0.00 | 0.00 | 0.00 | 7/16/2026 4:00:00 PM EST | |||
| 45.00 | 0.00 | 0.41 | 0.21 | % | 0.00 | 0 | 3 | 0.99 | 0.00 | 0.00 | 0.00 | 7/16/2026 4:00:00 PM EST | |||
| 47.50 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 1 | 0.83 | 0.00 | 0.00 | -0.01 | 7/16/2026 4:00:00 PM EST | |||
| 50.00 | 0.00 | 0.24 | 0.12 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.79 | 0.00 | 0.00 | -0.01 | 6/23/2026 | 7/16/2026 4:00:00 PM EST |
| 55.00 | 0.00 | 0.30 | 0.15 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.71 | -0.01 | 0.00 | -0.01 | 7/1/2026 | 7/16/2026 4:00:00 PM EST |
| 60.00 | 0.12 | 0.60 | 0.36 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 272 | 0.61 | -0.02 | 0.00 | -0.01 | 7/9/2026 | 7/16/2026 4:00:00 PM EST |
| 62.50 | 0.21 | 0.37 | 0.29 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 162 | 0.55 | -0.04 | 0.00 | -0.02 | 7/14/2026 | 7/16/2026 4:00:00 PM EST |
| 65.00 | 0.29 | 0.43 | 0.36 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 5,367 | 0.53 | -0.05 | 0.00 | -0.02 | 7/15/2026 | 7/16/2026 4:00:00 PM EST |
| 67.50 | 0.30 | 0.84 | 0.57 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 305 | 0.56 | -0.06 | 0.01 | -0.02 | 7/16/2026 | 7/16/2026 4:00:00 PM EST |
| 70.00 | 0.70 | 0.84 | 0.77 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 603 | 0.53 | -0.08 | 0.01 | -0.03 | 7/16/2026 | 7/16/2026 4:00:00 PM EST |
| 72.50 | 0.90 | 1.44 | 1.17 | 0.98 | 0.00 | 0.00% | 0.02 | 0 | 1,351 | 0.54 | -0.10 | 0.01 | -0.03 | 7/15/2026 | 7/16/2026 4:00:00 PM EST |
| 75.00 | 0.81 | 1.45 | 1.13 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 554 | 0.48 | -0.13 | 0.01 | -0.04 | 7/16/2026 | 7/16/2026 4:00:00 PM EST |
| 77.50 | 1.47 | 1.99 | 1.73 | 1.94 | 0.00 | 0.00% | 0.02 | 0 | 502 | 0.49 | -0.16 | 0.01 | -0.04 | 7/13/2026 | 7/16/2026 4:00:00 PM EST |
| 80.00 | 2.23 | 2.49 | 2.36 | 2.16 | 0.00 | 0.00% | 0.03 | 0 | 6,169 | 0.50 | -0.19 | 0.01 | -0.05 | 7/16/2026 | 7/16/2026 4:00:00 PM EST |
| 82.50 | 2.93 | 3.15 | 3.04 | 2.72 | 0.00 | 0.00% | 0.04 | 0 | 2,600 | 0.50 | -0.23 | 0.02 | -0.05 | 7/16/2026 | 7/16/2026 4:00:00 PM EST |
| 85.00 | 3.70 | 3.95 | 3.83 | 3.76 | 0.00 | 0.00% | 0.05 | 0 | 802 | 0.49 | -0.28 | 0.02 | -0.06 | 7/16/2026 | 7/16/2026 4:00:00 PM EST |
| 87.50 | 4.65 | 4.95 | 4.80 | 5.10 | 0.00 | 0.00% | 0.05 | 0 | 1,809 | 0.49 | -0.33 | 0.02 | -0.06 | 7/15/2026 | 7/16/2026 4:00:00 PM EST |
| 90.00 | 5.70 | 6.05 | 5.88 | 5.94 | 0.00 | 0.00% | 0.07 | 0 | 586 | 0.49 | -0.38 | 0.02 | -0.06 | 7/15/2026 | 7/16/2026 4:00:00 PM EST |
| 92.50 | 6.90 | 7.25 | 7.08 | 7.35 | 0.00 | 0.00% | 0.08 | 0 | 678 | 0.49 | -0.44 | 0.02 | -0.06 | 7/15/2026 | 7/16/2026 4:00:00 PM EST |
| 95.00 | 8.25 | 8.65 | 8.45 | 8.20 | 0.00 | 0.00% | 0.09 | 0 | 768 | 0.49 | -0.49 | 0.02 | -0.06 | 7/16/2026 | 7/16/2026 4:00:00 PM EST |
| 97.50 | 9.75 | 10.10 | 9.93 | 9.40 | 0.00 | 0.00% | 0.10 | 0 | 153 | 0.49 | -0.54 | 0.02 | -0.06 | 7/16/2026 | 7/16/2026 4:00:00 PM EST |
| 100.00 | 11.35 | 11.75 | 11.55 | 10.67 | 0.00 | 0.00% | 0.12 | 0 | 664 | 0.49 | -0.58 | 0.02 | -0.06 | 7/16/2026 | 7/16/2026 4:00:00 PM EST |
| 105.00 | 13.95 | 15.55 | 14.75 | 14.60 | 0.00 | 0.00% | 0.14 | 0 | 131 | 0.47 | -0.67 | 0.02 | -0.06 | 7/15/2026 | 7/16/2026 4:00:00 PM EST |
| 110.00 | 17.75 | 20.20 | 18.98 | 17.98 | 0.00 | 0.00% | 0.17 | 0 | 531 | 0.48 | -0.75 | 0.02 | -0.05 | 7/16/2026 | 7/16/2026 4:00:00 PM EST |
| 115.00 | 21.75 | 23.75 | 22.75 | 24.90 | 0.00 | 0.00% | 0.20 | 0 | 101 | 0.54 | -0.81 | 0.01 | -0.04 | 7/14/2026 | 7/16/2026 4:00:00 PM EST |
| 120.00 | 26.05 | 29.10 | 27.58 | 29.21 | 0.00 | 0.00% | 0.23 | 0 | 21 | 0.64 | -0.85 | 0.01 | -0.04 | 7/14/2026 | 7/16/2026 4:00:00 PM EST |
| 125.00 | 30.85 | 33.35 | 32.10 | 36.20 | 0.00 | 0.00% | 0.26 | 0 | 23 | 0.62 | -0.89 | 0.01 | -0.03 | 6/17/2026 | 7/16/2026 4:00:00 PM EST |
| 130.00 | 35.45 | 38.10 | 36.78 | 28.60 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.65 | -0.92 | 0.01 | -0.03 | 5/7/2026 | 7/16/2026 4:00:00 PM EST |
| 135.00 | 40.25 | 42.75 | 41.50 | % | 0.31 | 0 | 0 | 0.65 | -0.93 | 0.01 | -0.02 | 7/16/2026 4:00:00 PM EST | |||
| 140.00 | 45.15 | 49.15 | 47.15 | 32.60 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.88 | -0.95 | 0.00 | -0.02 | 6/2/2026 | 7/16/2026 4:00:00 PM EST |
| 145.00 | 50.20 | 53.95 | 52.08 | % | 0.36 | 0 | 0 | 0.89 | -0.96 | 0.00 | -0.01 | 7/16/2026 4:00:00 PM EST | |||
| 150.00 | 55.20 | 58.95 | 57.08 | 43.23 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.94 | -0.97 | 0.00 | -0.01 | 5/22/2026 | 7/16/2026 4:00:00 PM EST |
| 155.00 | 60.20 | 63.95 | 62.08 | % | 0.40 | 0 | 0 | 0.98 | -0.99 | 0.00 | 0.00 | 7/16/2026 4:00:00 PM EST | |||
| 160.00 | 65.20 | 68.95 | 67.08 | % | 0.42 | 0 | 0 | 1.03 | -0.99 | 0.00 | 0.00 | 7/16/2026 4:00:00 PM EST | |||
| 165.00 | 70.20 | 73.65 | 71.93 | 63.10 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.03 | -0.99 | 0.00 | 0.00 | 5/28/2026 | 7/16/2026 4:00:00 PM EST |