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 | 65.00 | 68.70 | 66.85 | % | 1.78 | 0 | 1 | 1.32 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:41 PM EST | |||
| 40.00 | 62.50 | 66.30 | 64.40 | % | 1.61 | 0 | 4 | 1.26 | 1.00 | 0.00 | -0.01 | 5/1/2026 3:59:41 PM EST | |||
| 42.50 | 60.40 | 63.20 | 61.80 | 55.70 | 0.00 | 0.00% | 1.45 | 0 | 6 | 1.09 | 1.00 | 0.00 | -0.01 | 4/30/2026 | 5/1/2026 3:59:41 PM EST |
| 45.00 | 57.70 | 61.45 | 59.58 | 40.74 | 0.00 | 0.00% | 1.32 | 0 | 4 | 1.19 | 0.99 | 0.00 | 0.00 | 4/7/2026 | 5/1/2026 3:59:41 PM EST |
| 47.50 | 55.30 | 59.05 | 57.18 | % | 1.20 | 0 | 4 | 1.08 | 0.99 | 0.00 | -0.01 | 5/1/2026 3:59:41 PM EST | |||
| 50.00 | 53.00 | 56.50 | 54.75 | % | 1.09 | 0 | 4 | 1.06 | 0.98 | 0.00 | -0.01 | 5/1/2026 3:59:41 PM EST | |||
| 55.00 | 48.55 | 51.15 | 49.85 | % | 0.91 | 0 | 6 | 0.90 | 0.97 | 0.00 | -0.01 | 5/1/2026 3:59:41 PM EST | |||
| 60.00 | 43.90 | 46.50 | 45.20 | % | 0.75 | 0 | 32 | 0.61 | 0.95 | 0.00 | -0.02 | 5/1/2026 3:59:41 PM EST | |||
| 62.50 | 41.65 | 44.10 | 42.88 | 41.50 | 0.00 | 0.00% | 0.69 | 0 | 38 | 0.60 | 0.94 | 0.00 | -0.02 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 65.00 | 39.10 | 42.25 | 40.68 | 30.80 | 0.00 | 0.00% | 0.63 | 0 | 21 | 0.58 | 0.93 | 0.00 | -0.02 | 4/24/2026 | 5/1/2026 3:59:41 PM EST |
| 67.50 | 36.90 | 39.65 | 38.28 | 31.50 | 0.00 | 0.00% | 0.57 | 0 | 25 | 0.57 | 0.92 | 0.00 | -0.02 | 4/29/2026 | 5/1/2026 3:59:41 PM EST |
| 70.00 | 35.40 | 37.45 | 36.43 | 36.56 | 0.00 | 0.00% | 0.52 | 0 | 34 | 0.60 | 0.90 | 0.00 | -0.03 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 72.50 | 32.95 | 35.45 | 34.20 | 17.48 | 0.00 | 0.00% | 0.47 | 0 | 81 | 0.57 | 0.89 | 0.01 | -0.03 | 4/8/2026 | 5/1/2026 3:59:41 PM EST |
| 75.00 | 31.25 | 33.45 | 32.35 | 23.50 | 0.00 | 0.00% | 0.43 | 0 | 101 | 0.58 | 0.87 | 0.01 | -0.03 | 4/29/2026 | 5/1/2026 3:59:41 PM EST |
| 77.50 | 29.55 | 31.30 | 30.43 | 24.90 | 0.00 | 0.00% | 0.39 | 0 | 63 | 0.58 | 0.85 | 0.01 | -0.03 | 4/30/2026 | 5/1/2026 3:59:41 PM EST |
| 80.00 | 27.30 | 29.50 | 28.40 | 28.50 | 0.00 | 0.00% | 0.35 | 0 | 2,632 | 0.56 | 0.83 | 0.01 | -0.04 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 82.50 | 26.00 | 27.55 | 26.78 | 20.74 | 0.00 | 0.00% | 0.32 | 0 | 59 | 0.57 | 0.81 | 0.01 | -0.04 | 4/29/2026 | 5/1/2026 3:59:41 PM EST |
| 85.00 | 24.35 | 25.85 | 25.10 | 21.45 | 0.00 | 0.00% | 0.30 | 0 | 250 | 0.57 | 0.79 | 0.01 | -0.04 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 87.50 | 22.15 | 24.15 | 23.15 | 21.56 | 0.00 | 0.00% | 0.26 | 0 | 115 | 0.55 | 0.76 | 0.01 | -0.04 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 90.00 | 20.50 | 22.50 | 21.50 | 20.95 | 0.00 | 0.00% | 0.24 | 0 | 4,003 | 0.54 | 0.74 | 0.01 | -0.05 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 92.50 | 18.95 | 20.95 | 19.95 | 17.14 | 0.00 | 0.00% | 0.22 | 0 | 357 | 0.54 | 0.71 | 0.01 | -0.05 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 95.00 | 17.40 | 19.50 | 18.45 | 16.96 | 0.00 | 0.00% | 0.19 | 0 | 1,275 | 0.53 | 0.68 | 0.01 | -0.05 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 97.50 | 16.15 | 18.05 | 17.10 | 14.56 | 0.00 | 0.00% | 0.18 | 0 | 176 | 0.53 | 0.65 | 0.01 | -0.05 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 100.00 | 15.00 | 16.80 | 15.90 | 16.10 | 0.00 | 0.00% | 0.16 | 0 | 2,718 | 0.53 | 0.63 | 0.01 | -0.05 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 105.00 | 13.30 | 14.45 | 13.88 | 14.00 | 0.00 | 0.00% | 0.13 | 0 | 1,597 | 0.54 | 0.57 | 0.01 | -0.05 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 110.00 | 11.65 | 12.20 | 11.93 | 11.88 | 0.00 | 0.00% | 0.11 | 0 | 2,889 | 0.54 | 0.51 | 0.01 | -0.05 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 115.00 | 10.00 | 10.80 | 10.40 | 10.20 | 0.00 | 0.00% | 0.09 | 0 | 2,397 | 0.55 | 0.46 | 0.01 | -0.05 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 120.00 | 8.55 | 9.25 | 8.90 | 8.55 | 0.00 | 0.00% | 0.07 | 0 | 135 | 0.55 | 0.41 | 0.01 | -0.05 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 125.00 | 7.20 | 8.00 | 7.60 | 7.50 | 0.00 | 0.00% | 0.06 | 0 | 4,653 | 0.55 | 0.37 | 0.01 | -0.05 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 130.00 | 6.35 | 6.80 | 6.58 | 6.20 | 0.00 | 0.00% | 0.05 | 0 | 475 | 0.55 | 0.33 | 0.01 | -0.05 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 135.00 | 5.45 | 6.05 | 5.75 | 4.85 | 0.00 | 0.00% | 0.04 | 0 | 72 | 0.56 | 0.30 | 0.01 | -0.05 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 140.00 | 4.65 | 5.25 | 4.95 | 4.90 | 0.00 | 0.00% | 0.04 | 0 | 617 | 0.56 | 0.27 | 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 | 0.74 | 0.37 | % | 0.01 | 0 | 2 | 1.00 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:41 PM EST | |||
| 40.00 | 0.00 | 0.77 | 0.39 | % | 0.01 | 0 | 3 | 0.95 | 0.00 | 0.00 | -0.01 | 5/1/2026 3:59:41 PM EST | |||
| 42.50 | 0.00 | 0.82 | 0.41 | % | 0.01 | 0 | 7 | 0.91 | 0.00 | 0.00 | -0.01 | 5/1/2026 3:59:41 PM EST | |||
| 45.00 | 0.01 | 0.67 | 0.34 | % | 0.01 | 0 | 3 | 0.64 | -0.01 | 0.00 | 0.00 | 5/1/2026 3:59:41 PM EST | |||
| 47.50 | 0.00 | 0.93 | 0.47 | % | 0.01 | 0 | 1 | 0.83 | -0.01 | 0.00 | -0.01 | 5/1/2026 3:59:41 PM EST | |||
| 50.00 | 0.24 | 1.01 | 0.63 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 52 | 0.70 | -0.02 | 0.00 | -0.01 | 4/23/2026 | 5/1/2026 3:59:41 PM EST |
| 55.00 | 0.06 | 1.21 | 0.64 | 0.97 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.59 | -0.03 | 0.00 | -0.01 | 4/17/2026 | 5/1/2026 3:59:41 PM EST |
| 60.00 | 0.51 | 1.32 | 0.92 | 0.88 | 0.00 | 0.00% | 0.02 | 0 | 296 | 0.60 | -0.05 | 0.00 | -0.02 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 62.50 | 0.66 | 1.51 | 1.09 | 0.98 | 0.00 | 0.00% | 0.02 | 0 | 174 | 0.59 | -0.06 | 0.00 | -0.02 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 65.00 | 0.84 | 1.69 | 1.27 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 5,165 | 0.58 | -0.07 | 0.00 | -0.02 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 67.50 | 1.12 | 1.90 | 1.51 | 1.44 | 0.00 | 0.00% | 0.02 | 0 | 296 | 0.57 | -0.08 | 0.00 | -0.02 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 70.00 | 1.39 | 2.18 | 1.79 | 1.77 | 0.00 | 0.00% | 0.03 | 0 | 563 | 0.56 | -0.10 | 0.00 | -0.03 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 72.50 | 2.00 | 2.58 | 2.29 | 2.16 | 0.00 | 0.00% | 0.03 | 0 | 261 | 0.57 | -0.11 | 0.01 | -0.03 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 75.00 | 1.96 | 3.05 | 2.51 | 2.50 | 0.00 | 0.00% | 0.03 | 0 | 450 | 0.54 | -0.13 | 0.01 | -0.03 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 77.50 | 2.58 | 4.00 | 3.29 | 3.75 | 0.00 | 0.00% | 0.04 | 0 | 380 | 0.56 | -0.15 | 0.01 | -0.03 | 4/30/2026 | 5/1/2026 3:59:41 PM EST |
| 80.00 | 3.45 | 4.10 | 3.78 | 3.70 | 0.00 | 0.00% | 0.05 | 0 | 2,606 | 0.55 | -0.17 | 0.01 | -0.04 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 82.50 | 3.70 | 4.75 | 4.23 | 4.55 | 0.00 | 0.00% | 0.05 | 0 | 2,076 | 0.54 | -0.19 | 0.01 | -0.04 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 85.00 | 4.25 | 6.10 | 5.18 | 5.90 | 0.00 | 0.00% | 0.06 | 0 | 299 | 0.55 | -0.21 | 0.01 | -0.04 | 4/30/2026 | 5/1/2026 3:59:41 PM EST |
| 87.50 | 5.45 | 6.25 | 5.85 | 5.90 | 0.00 | 0.00% | 0.07 | 0 | 94 | 0.54 | -0.24 | 0.01 | -0.04 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 90.00 | 6.15 | 7.85 | 7.00 | 10.20 | 0.00 | 0.00% | 0.08 | 0 | 106 | 0.55 | -0.26 | 0.01 | -0.05 | 4/28/2026 | 5/1/2026 3:59:41 PM EST |
| 92.50 | 7.15 | 8.95 | 8.05 | 11.40 | 0.00 | 0.00% | 0.09 | 0 | 62 | 0.55 | -0.29 | 0.01 | -0.05 | 4/28/2026 | 5/1/2026 3:59:41 PM EST |
| 95.00 | 8.50 | 9.30 | 8.90 | 10.90 | 0.00 | 0.00% | 0.09 | 0 | 60 | 0.55 | -0.32 | 0.01 | -0.05 | 4/30/2026 | 5/1/2026 3:59:41 PM EST |
| 97.50 | 9.50 | 10.40 | 9.95 | 10.80 | 0.00 | 0.00% | 0.10 | 0 | 80 | 0.54 | -0.35 | 0.01 | -0.05 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 100.00 | 10.80 | 11.60 | 11.20 | 11.55 | 0.00 | 0.00% | 0.11 | 0 | 30 | 0.54 | -0.37 | 0.01 | -0.05 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 105.00 | 13.55 | 15.00 | 14.28 | 19.85 | 0.00 | 0.00% | 0.14 | 0 | 15 | 0.56 | -0.43 | 0.01 | -0.05 | 4/27/2026 | 5/1/2026 3:59:41 PM EST |
| 110.00 | 15.90 | 17.75 | 16.83 | 31.00 | 0.00 | 0.00% | 0.15 | 0 | 7 | 0.55 | -0.49 | 0.01 | -0.05 | 3/31/2026 | 5/1/2026 3:59:41 PM EST |
| 115.00 | 19.00 | 20.80 | 19.90 | 19.96 | 0.00 | 0.00% | 0.17 | 0 | 11 | 0.54 | -0.54 | 0.01 | -0.05 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 120.00 | 22.35 | 24.35 | 23.35 | % | 0.19 | 0 | 0 | 0.55 | -0.59 | 0.01 | -0.05 | 5/1/2026 3:59:41 PM EST | |||
| 125.00 | 26.05 | 28.15 | 27.10 | % | 0.22 | 0 | 0 | 0.55 | -0.63 | 0.01 | -0.05 | 5/1/2026 3:59:41 PM EST | |||
| 130.00 | 30.05 | 32.25 | 31.15 | 40.66 | 0.00 | 0.00% | 0.24 | 0 | 6 | 0.56 | -0.67 | 0.01 | -0.05 | 4/27/2026 | 5/1/2026 3:59:41 PM EST |
| 135.00 | 34.20 | 35.95 | 35.08 | % | 0.26 | 0 | 0 | 0.56 | -0.70 | 0.01 | -0.05 | 5/1/2026 3:59:41 PM EST | |||
| 140.00 | 38.45 | 40.90 | 39.68 | % | 0.28 | 0 | 0 | 0.58 | -0.73 | 0.01 | -0.05 | 5/1/2026 3:59:41 PM EST |