Options Chain for ZOOM COMMUNICATIONS INC CL A (ZM) - $93.83 as of 8/27/2026 9:50:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 37.25 | 41.20 | 39.23 | % | 0.71 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:57 PM EST | |||
| 60.00 | 31.95 | 36.20 | 34.08 | % | 0.57 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:57 PM EST | |||
| 65.00 | 27.30 | 31.20 | 29.25 | % | 0.45 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:57 PM EST | |||
| 70.00 | 22.15 | 26.25 | 24.20 | % | 0.35 | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.01 | 8/26/2026 3:59:57 PM EST | |||
| 75.00 | 18.45 | 21.25 | 19.85 | % | 0.26 | 0 | 0 | 0.86 | 0.98 | 0.00 | -0.02 | 8/26/2026 3:59:57 PM EST | |||
| 80.00 | 13.90 | 16.50 | 15.20 | % | 0.19 | 0 | 0 | 0.72 | 0.94 | 0.01 | -0.04 | 8/26/2026 3:59:57 PM EST | |||
| 82.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 83.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 84.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 85.00 | 9.45 | 12.10 | 10.78 | % | 0.13 | 0 | 0 | 0.39 | 0.84 | 0.02 | -0.06 | 8/26/2026 3:59:57 PM EST | |||
| 86.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 87.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 88.00 | 7.05 | 8.65 | 7.85 | % | 0.09 | 0 | 0 | 0.37 | 0.76 | 0.03 | -0.07 | 8/26/2026 3:59:57 PM EST | |||
| 89.00 | 6.35 | 7.85 | 7.10 | % | 0.08 | 0 | 0 | 0.37 | 0.72 | 0.03 | -0.07 | 8/26/2026 3:59:57 PM EST | |||
| 90.00 | 5.70 | 7.25 | 6.48 | 7.85 | 0.00 | 0.00% | 0.07 | 0 | 13 | 0.37 | 0.69 | 0.03 | -0.07 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 91.00 | 5.40 | 6.60 | 6.00 | % | 0.07 | 0 | 0 | 0.39 | 0.65 | 0.04 | -0.08 | 8/26/2026 3:59:57 PM EST | |||
| 92.00 | 4.90 | 6.05 | 5.48 | % | 0.06 | 0 | 0 | 0.39 | 0.61 | 0.04 | -0.08 | 8/26/2026 3:59:57 PM EST | |||
| 93.00 | 4.30 | 5.45 | 4.88 | 7.05 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.39 | 0.57 | 0.04 | -0.08 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 94.00 | 3.50 | 5.00 | 4.25 | 3.89 | 0.00 | 0.00% | 0.05 | 0 | 12 | 0.38 | 0.54 | 0.04 | -0.08 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 95.00 | 3.10 | 4.55 | 3.83 | 4.00 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.38 | 0.50 | 0.04 | -0.08 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 96.00 | 2.84 | 4.10 | 3.47 | 3.75 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.39 | 0.46 | 0.04 | -0.08 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 97.00 | 2.68 | 3.70 | 3.19 | 3.42 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.40 | 0.42 | 0.04 | -0.08 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 98.00 | 2.37 | 3.00 | 2.69 | 2.54 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.39 | 0.39 | 0.04 | -0.08 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 99.00 | 2.14 | 2.77 | 2.46 | 2.66 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.40 | 0.36 | 0.04 | -0.07 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 100.00 | 1.85 | 2.68 | 2.27 | 2.38 | 0.00 | 0.00% | 0.02 | 0 | 70 | 0.41 | 0.32 | 0.03 | -0.07 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 101.00 | 1.44 | 2.46 | 1.95 | 2.05 | 0.00 | 0.00% | 0.02 | 0 | 22 | 0.40 | 0.29 | 0.03 | -0.07 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 102.00 | 1.31 | 2.15 | 1.73 | 1.39 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.41 | 0.27 | 0.03 | -0.06 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 103.00 | 1.20 | 1.71 | 1.46 | 1.51 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.40 | 0.24 | 0.03 | -0.06 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 104.00 | 0.98 | 1.58 | 1.28 | 1.27 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.40 | 0.21 | 0.03 | -0.06 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 105.00 | 0.70 | 1.65 | 1.18 | 1.14 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.41 | 0.19 | 0.03 | -0.05 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 106.00 | 0.50 | 1.50 | 1.00 | 1.17 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.40 | 0.17 | 0.02 | -0.05 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 107.00 | 0.40 | 1.37 | 0.89 | 0.92 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.41 | 0.15 | 0.02 | -0.05 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 108.00 | 0.31 | 1.11 | 0.71 | 0.84 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.40 | 0.14 | 0.02 | -0.04 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 109.00 | 0.36 | 1.05 | 0.71 | 1.03 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.42 | 0.12 | 0.02 | -0.04 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 110.00 | 0.15 | 1.05 | 0.60 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.40 | 0.11 | 0.02 | -0.04 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 111.00 | 0.24 | 0.84 | 0.54 | 3.26 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.42 | 0.09 | 0.02 | -0.03 | 8/25/2026 | 8/26/2026 3:59:57 PM EST |
| 112.00 | 0.16 | 0.85 | 0.51 | 3.82 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.42 | 0.08 | 0.01 | -0.03 | 8/24/2026 | 8/26/2026 3:59:57 PM EST |
| 113.00 | 0.10 | 0.80 | 0.45 | 4.62 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.42 | 0.07 | 0.01 | -0.03 | 8/18/2026 | 8/26/2026 3:59:57 PM EST |
| 114.00 | 0.05 | 0.64 | 0.35 | 2.67 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.40 | 0.06 | 0.01 | -0.02 | 8/25/2026 | 8/26/2026 3:59:57 PM EST |
| 115.00 | 0.20 | 0.68 | 0.44 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.46 | 0.05 | 0.01 | -0.02 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 116.00 | 0.01 | 0.56 | 0.29 | 2.13 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.39 | 0.05 | 0.01 | -0.02 | 8/25/2026 | 8/26/2026 3:59:57 PM EST |
| 117.00 | 0.01 | 0.67 | 0.34 | 2.15 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.42 | 0.04 | 0.01 | -0.02 | 8/25/2026 | 8/26/2026 3:59:57 PM EST |
| 118.00 | 0.03 | 0.78 | 0.41 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.46 | 0.03 | 0.01 | -0.01 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 119.00 | 0.00 | 0.96 | 0.48 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.64 | 0.03 | 0.01 | -0.01 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 120.00 | 0.00 | 0.85 | 0.43 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.63 | 0.02 | 0.00 | -0.01 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 121.00 | 0.00 | 2.23 | 1.12 | 1.44 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.87 | 0.02 | 0.00 | -0.01 | 8/25/2026 | 8/26/2026 3:59:57 PM EST |
| 125.00 | 0.00 | 0.99 | 0.50 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.74 | 0.01 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 130.00 | 0.00 | 1.22 | 0.61 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 175 | 0.86 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 135.00 | 0.00 | 1.55 | 0.78 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.99 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 140.00 | 0.00 | 1.00 | 0.50 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.98 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 145.00 | 0.00 | 2.12 | 1.06 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:57 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 | 0.68 | 0.34 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:57 PM EST | |||
| 60.00 | 0.00 | 0.66 | 0.33 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:57 PM EST | |||
| 65.00 | 0.00 | 0.67 | 0.34 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:57 PM EST | |||
| 70.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | -0.01 | 8/26/2026 3:59:57 PM EST | |||
| 75.00 | 0.00 | 0.87 | 0.44 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.66 | -0.02 | 0.00 | -0.02 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 80.00 | 0.14 | 0.41 | 0.28 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 234 | 0.38 | -0.06 | 0.01 | -0.04 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 82.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 83.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 84.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 85.00 | 0.47 | 1.25 | 0.86 | 0.87 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.37 | -0.16 | 0.02 | -0.06 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 86.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 87.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 88.00 | 1.26 | 1.96 | 1.61 | 1.60 | 0.00 | 0.00% | 0.02 | 0 | 52 | 0.38 | -0.24 | 0.03 | -0.07 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 89.00 | 1.37 | 2.27 | 1.82 | 1.93 | 0.00 | 0.00% | 0.02 | 0 | 22 | 0.37 | -0.28 | 0.03 | -0.07 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 90.00 | 1.57 | 2.41 | 1.99 | 2.09 | 0.00 | 0.00% | 0.02 | 0 | 131 | 0.36 | -0.31 | 0.03 | -0.07 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 91.00 | 2.16 | 3.40 | 2.78 | 2.37 | 0.00 | 0.00% | 0.03 | 0 | 14 | 0.40 | -0.35 | 0.04 | -0.08 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 92.00 | 2.55 | 3.85 | 3.20 | 2.77 | 0.00 | 0.00% | 0.03 | 0 | 49 | 0.40 | -0.39 | 0.04 | -0.08 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 93.00 | 2.76 | 4.35 | 3.56 | 4.02 | 0.00 | 0.00% | 0.04 | 0 | 43 | 0.39 | -0.42 | 0.04 | -0.08 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 94.00 | 3.25 | 4.25 | 3.75 | 3.00 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.36 | -0.46 | 0.04 | -0.08 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 95.00 | 3.75 | 5.45 | 4.60 | 4.35 | 0.00 | 0.00% | 0.05 | 0 | 28 | 0.39 | -0.50 | 0.04 | -0.08 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 96.00 | 4.45 | 5.45 | 4.95 | 5.38 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.37 | -0.54 | 0.04 | -0.08 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 97.00 | 5.10 | 6.20 | 5.65 | 4.85 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.38 | -0.58 | 0.04 | -0.08 | 8/25/2026 | 8/26/2026 3:59:57 PM EST |
| 98.00 | 5.55 | 6.70 | 6.13 | 4.16 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.36 | -0.61 | 0.04 | -0.08 | 8/25/2026 | 8/26/2026 3:59:57 PM EST |
| 99.00 | 6.35 | 7.65 | 7.00 | 4.40 | 0.00 | 0.00% | 0.07 | 0 | 63 | 0.38 | -0.64 | 0.04 | -0.07 | 8/25/2026 | 8/26/2026 3:59:57 PM EST |
| 100.00 | 6.95 | 8.70 | 7.83 | 7.59 | 0.00 | 0.00% | 0.08 | 0 | 18 | 0.39 | -0.68 | 0.03 | -0.07 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 101.00 | 7.65 | 9.05 | 8.35 | 7.08 | 0.00 | 0.00% | 0.08 | 0 | 14 | 0.37 | -0.71 | 0.03 | -0.07 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 102.00 | 8.40 | 10.25 | 9.33 | 10.00 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.38 | -0.73 | 0.03 | -0.06 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 103.00 | 9.35 | 10.90 | 10.13 | 5.78 | 0.00 | 0.00% | 0.10 | 0 | 12 | 0.38 | -0.76 | 0.03 | -0.06 | 8/24/2026 | 8/26/2026 3:59:57 PM EST |
| 104.00 | 10.00 | 11.40 | 10.70 | 6.63 | 0.00 | 0.00% | 0.10 | 0 | 14 | 0.46 | -0.79 | 0.03 | -0.06 | 8/24/2026 | 8/26/2026 3:59:57 PM EST |
| 105.00 | 10.45 | 13.20 | 11.83 | 10.60 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.58 | -0.81 | 0.03 | -0.05 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 106.00 | 11.40 | 14.50 | 12.95 | 7.01 | 0.00 | 0.00% | 0.12 | 0 | 7 | 0.64 | -0.83 | 0.02 | -0.05 | 8/17/2026 | 8/26/2026 3:59:57 PM EST |
| 107.00 | 12.10 | 15.40 | 13.75 | 8.24 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.66 | -0.85 | 0.02 | -0.05 | 8/25/2026 | 8/26/2026 3:59:57 PM EST |
| 108.00 | 13.20 | 16.25 | 14.73 | 12.10 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.66 | -0.86 | 0.02 | -0.04 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 109.00 | 14.05 | 17.25 | 15.65 | 11.00 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.69 | -0.88 | 0.02 | -0.04 | 8/25/2026 | 8/26/2026 3:59:57 PM EST |
| 110.00 | 14.95 | 18.15 | 16.55 | 9.73 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.70 | -0.89 | 0.02 | -0.04 | 8/24/2026 | 8/26/2026 3:59:57 PM EST |
| 111.00 | 15.95 | 19.10 | 17.53 | % | 0.16 | 0 | 0 | 0.71 | -0.91 | 0.02 | -0.03 | 8/26/2026 3:59:57 PM EST | |||
| 112.00 | 16.65 | 20.05 | 18.35 | % | 0.16 | 0 | 0 | 0.73 | -0.92 | 0.01 | -0.03 | 8/26/2026 3:59:57 PM EST | |||
| 113.00 | 17.75 | 21.00 | 19.38 | % | 0.17 | 0 | 0 | 0.74 | -0.93 | 0.01 | -0.03 | 8/26/2026 3:59:57 PM EST | |||
| 114.00 | 18.60 | 21.95 | 20.28 | % | 0.18 | 0 | 0 | 0.76 | -0.94 | 0.01 | -0.02 | 8/26/2026 3:59:57 PM EST | |||
| 115.00 | 19.60 | 23.00 | 21.30 | % | 0.19 | 0 | 0 | 0.79 | -0.95 | 0.01 | -0.02 | 8/26/2026 3:59:57 PM EST | |||
| 116.00 | 20.55 | 23.95 | 22.25 | % | 0.19 | 0 | 0 | 0.80 | -0.95 | 0.01 | -0.02 | 8/26/2026 3:59:57 PM EST | |||
| 117.00 | 21.65 | 24.90 | 23.28 | % | 0.20 | 0 | 0 | 0.81 | -0.96 | 0.01 | -0.02 | 8/26/2026 3:59:57 PM EST | |||
| 118.00 | 22.30 | 26.20 | 24.25 | % | 0.21 | 0 | 0 | 0.86 | -0.97 | 0.01 | -0.01 | 8/26/2026 3:59:57 PM EST | |||
| 119.00 | 23.20 | 27.15 | 25.18 | % | 0.21 | 0 | 0 | 0.87 | -0.97 | 0.01 | -0.01 | 8/26/2026 3:59:57 PM EST | |||
| 120.00 | 24.15 | 28.15 | 26.15 | % | 0.22 | 0 | 0 | 0.90 | -0.98 | 0.00 | -0.01 | 8/26/2026 3:59:57 PM EST | |||
| 121.00 | 25.15 | 29.10 | 27.13 | % | 0.22 | 0 | 0 | 0.91 | -0.98 | 0.00 | -0.01 | 8/26/2026 3:59:57 PM EST | |||
| 125.00 | 29.15 | 33.15 | 31.15 | % | 0.25 | 0 | 0 | 0.99 | -0.99 | 0.00 | 0.00 | 8/26/2026 3:59:57 PM EST | |||
| 130.00 | 34.15 | 38.15 | 36.15 | % | 0.28 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:57 PM EST | |||
| 135.00 | 39.15 | 43.10 | 41.13 | % | 0.30 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:57 PM EST | |||
| 140.00 | 44.15 | 48.05 | 46.10 | % | 0.33 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:57 PM EST | |||
| 145.00 | 49.15 | 53.00 | 51.08 | % | 0.35 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:57 PM EST |