Options Chain for ZOOM COMMUNICATIONS INC CL A (ZM) - $91.49 as of 7/31/2026 4:08:35 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 | 39.15 | 43.20 | 41.18 | % | 0.75 | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 7/31/2026 4:00:00 PM EST | |||
| 60.00 | 34.15 | 38.10 | 36.13 | % | 0.60 | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 7/31/2026 4:00:00 PM EST | |||
| 65.00 | 29.15 | 33.20 | 31.18 | % | 0.48 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 7/31/2026 4:00:00 PM EST | |||
| 70.00 | 24.20 | 28.10 | 26.15 | % | 0.37 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 7/31/2026 4:00:00 PM EST | |||
| 74.00 | 20.20 | 23.55 | 21.88 | % | 0.30 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 7/31/2026 4:00:00 PM EST | |||
| 75.00 | 19.20 | 23.15 | 21.18 | % | 0.28 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 7/31/2026 4:00:00 PM EST | |||
| 76.00 | 18.20 | 21.65 | 19.93 | % | 0.26 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 7/31/2026 4:00:00 PM EST | |||
| 77.00 | 17.20 | 20.90 | 19.05 | % | 0.25 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 7/31/2026 4:00:00 PM EST | |||
| 78.00 | 16.20 | 19.45 | 17.83 | 15.72 | +2.46 | +18.56% | 0.23 | 8 | 27 | 1.44 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 4:00:00 PM EST |
| 79.00 | 15.20 | 18.90 | 17.05 | % | 0.22 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 7/31/2026 4:00:00 PM EST | |||
| 80.00 | 14.20 | 17.90 | 16.05 | 13.72 | +2.32 | +20.36% | 0.20 | 2 | 4 | 1.46 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 4:00:00 PM EST |
| 81.00 | 13.50 | 16.95 | 15.23 | % | 0.19 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 7/31/2026 4:00:00 PM EST | |||
| 82.00 | 12.25 | 15.70 | 13.98 | % | 0.17 | 0 | 0 | 1.34 | 1.00 | 0.00 | -0.01 | 7/31/2026 4:00:00 PM EST | |||
| 83.00 | 11.25 | 14.95 | 13.10 | 8.18 | 0.00 | 0.00% | 0.16 | 0 | 4 | 1.28 | 0.99 | 0.00 | -0.01 | 7/27/2026 | 7/31/2026 4:00:00 PM EST |
| 84.00 | 10.25 | 14.00 | 12.13 | % | 0.14 | 0 | 0 | 1.22 | 0.99 | 0.01 | -0.02 | 7/31/2026 4:00:00 PM EST | |||
| 85.00 | 9.30 | 13.00 | 11.15 | 7.25 | 0.00 | 0.00% | 0.13 | 0 | 20 | 1.16 | 0.98 | 0.01 | -0.04 | 7/29/2026 | 7/31/2026 4:00:00 PM EST |
| 86.00 | 8.30 | 12.05 | 10.18 | 5.25 | 0.00 | 0.00% | 0.12 | 0 | 12 | 1.10 | 0.97 | 0.01 | -0.04 | 7/27/2026 | 7/31/2026 4:00:00 PM EST |
| 87.00 | 7.35 | 11.10 | 9.23 | 9.10 | +3.10 | +51.67% | 0.11 | 2 | 5 | 1.05 | 0.95 | 0.02 | -0.06 | 7/31/2026 | 7/31/2026 4:00:00 PM EST |
| 88.00 | 6.40 | 9.95 | 8.18 | 4.73 | 0.00 | 0.00% | 0.09 | 0 | 13 | 0.94 | 0.93 | 0.02 | -0.07 | 7/30/2026 | 7/31/2026 4:00:00 PM EST |
| 89.00 | 5.85 | 9.25 | 7.55 | 7.13 | +3.40 | +91.16% | 0.08 | 6 | 3 | 0.95 | 0.90 | 0.03 | -0.09 | 7/31/2026 | 7/31/2026 4:00:00 PM EST |
| 90.00 | 5.15 | 7.75 | 6.45 | 5.60 | +2.05 | +57.75% | 0.07 | 7 | 58 | 0.76 | 0.87 | 0.04 | -0.10 | 7/31/2026 | 7/31/2026 4:00:00 PM EST |
| 91.00 | 4.30 | 6.90 | 5.60 | 5.85 | +2.70 | +85.72% | 0.06 | 10 | 293 | 0.73 | 0.83 | 0.04 | -0.12 | 7/31/2026 | 7/31/2026 4:00:00 PM EST |
| 92.00 | 4.15 | 5.70 | 4.93 | 4.00 | +1.62 | +68.07% | 0.05 | 62 | 84 | 0.59 | 0.78 | 0.05 | -0.14 | 7/31/2026 | 7/31/2026 4:00:00 PM EST |
| 93.00 | 3.60 | 4.85 | 4.23 | 4.15 | +2.05 | +97.62% | 0.05 | 96 | 570 | 0.40 | 0.72 | 0.06 | -0.15 | 7/31/2026 | 7/31/2026 4:00:00 PM EST |
| 94.00 | 3.35 | 4.15 | 3.75 | 3.60 | +2.05 | +132.26% | 0.04 | 58 | 62 | 0.48 | 0.66 | 0.06 | -0.16 | 7/31/2026 | 7/31/2026 4:00:00 PM EST |
| 95.00 | 2.73 | 3.25 | 2.99 | 2.99 | +1.65 | +123.14% | 0.03 | 154 | 143 | 0.45 | 0.59 | 0.07 | -0.17 | 7/31/2026 | 7/31/2026 4:00:00 PM EST |
| 96.00 | 2.22 | 2.60 | 2.41 | 2.43 | +1.52 | +167.04% | 0.03 | 1,588 | 350 | 0.44 | 0.52 | 0.07 | -0.17 | 7/31/2026 | 7/31/2026 4:00:00 PM EST |
| 97.00 | 1.45 | 2.91 | 2.18 | 1.89 | +1.08 | +133.34% | 0.02 | 521 | 60 | 0.48 | 0.46 | 0.07 | -0.17 | 7/31/2026 | 7/31/2026 4:00:00 PM EST |
| 98.00 | 1.35 | 2.12 | 1.74 | 1.63 | +1.04 | +176.28% | 0.02 | 889 | 134 | 0.47 | 0.39 | 0.07 | -0.17 | 7/31/2026 | 7/31/2026 4:00:00 PM EST |
| 99.00 | 0.99 | 1.58 | 1.29 | 1.20 | +0.85 | +242.86% | 0.01 | 46 | 9 | 0.45 | 0.33 | 0.06 | -0.15 | 7/31/2026 | 7/31/2026 4:00:00 PM EST |
| 100.00 | 0.74 | 1.11 | 0.93 | 1.00 | +0.70 | +233.34% | 0.01 | 407 | 54 | 0.43 | 0.27 | 0.06 | -0.14 | 7/31/2026 | 7/31/2026 4:00:00 PM EST |
| 101.00 | 0.54 | 1.09 | 0.82 | 0.70 | +0.50 | +250.00% | 0.01 | 154 | 14 | 0.46 | 0.22 | 0.05 | -0.12 | 7/31/2026 | 7/31/2026 4:00:00 PM EST |
| 102.00 | 0.00 | 1.00 | 0.50 | 0.52 | -0.73 | -58.40% | 0.00 | 7 | 10 | 0.53 | 0.17 | 0.04 | -0.11 | 7/31/2026 | 7/31/2026 4:00:00 PM EST |
| 103.00 | 0.19 | 0.45 | 0.32 | 0.45 | +0.04 | +9.76% | 0.00 | 53 | 26 | 0.37 | 0.13 | 0.04 | -0.09 | 7/31/2026 | 7/31/2026 4:00:00 PM EST |
| 104.00 | 0.02 | 0.73 | 0.38 | 0.30 | % | 0.00 | 40 | 0 | 0.41 | 0.10 | 0.03 | -0.07 | 7/31/2026 | 7/31/2026 4:00:00 PM EST | |
| 105.00 | 0.10 | 0.62 | 0.36 | 0.29 | +0.09 | +45.00% | 0.00 | 82 | 37 | 0.49 | 0.07 | 0.02 | -0.06 | 7/31/2026 | 7/31/2026 4:00:00 PM EST |
| 110.00 | 0.00 | 0.12 | 0.06 | 0.12 | +0.05 | +71.43% | 0.00 | 6 | 44 | 0.55 | 0.01 | 0.01 | -0.01 | 7/31/2026 | 7/31/2026 4:00:00 PM EST |
| 115.00 | 0.00 | 0.90 | 0.45 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.08 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/31/2026 4:00:00 PM EST |
| 120.00 | 0.01 | 0.20 | 0.11 | 0.09 | -0.03 | -25.00% | 0.00 | 16 | 48 | 0.75 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 4:00:00 PM EST |
| 125.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.92 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/31/2026 4:00:00 PM EST |
| 130.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 7 | 6 | 1.03 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 4:00:00 PM EST |
| 135.00 | 0.01 | 0.10 | 0.06 | 0.06 | +0.03 | +100.00% | 0.00 | 3 | 40 | 1.01 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:00 PM EST | |||
| 60.00 | 0.00 | 2.12 | 1.06 | % | 0.02 | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:00 PM EST | |||
| 65.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:00 PM EST | |||
| 70.00 | 0.00 | 2.13 | 1.07 | 0.34 | 0.00 | 0.00% | 0.02 | 0 | 26 | 2.29 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/31/2026 4:00:00 PM EST |
| 74.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 44 | 2.00 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/31/2026 4:00:00 PM EST |
| 75.00 | 0.00 | 2.13 | 1.07 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.93 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/31/2026 4:00:00 PM EST |
| 76.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.86 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/31/2026 4:00:00 PM EST |
| 77.00 | 0.00 | 2.14 | 1.07 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.79 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/31/2026 4:00:00 PM EST |
| 78.00 | 0.00 | 2.14 | 1.07 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.72 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/31/2026 4:00:00 PM EST |
| 79.00 | 0.00 | 2.14 | 1.07 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.65 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/31/2026 4:00:00 PM EST |
| 80.00 | 0.00 | 0.40 | 0.20 | 0.15 | +0.04 | +36.37% | 0.00 | 2 | 94 | 0.94 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 4:00:00 PM EST |
| 81.00 | 0.00 | 2.16 | 1.08 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 122 | 1.52 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/31/2026 4:00:00 PM EST |
| 82.00 | 0.00 | 2.17 | 1.09 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 111 | 1.45 | 0.00 | 0.00 | -0.01 | 7/30/2026 | 7/31/2026 4:00:00 PM EST |
| 83.00 | 0.03 | 0.21 | 0.12 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.58 | -0.01 | 0.00 | -0.01 | 7/30/2026 | 7/31/2026 4:00:00 PM EST |
| 84.00 | 0.00 | 2.20 | 1.10 | 0.05 | -0.24 | -82.76% | 0.01 | 5 | 45 | 1.32 | -0.01 | 0.01 | -0.02 | 7/31/2026 | 7/31/2026 4:00:00 PM EST |
| 85.00 | 0.00 | 1.01 | 0.51 | 0.29 | -0.11 | -27.50% | 0.01 | 1 | 139 | 0.92 | -0.02 | 0.01 | -0.04 | 7/31/2026 | 7/31/2026 4:00:00 PM EST |
| 86.00 | 0.00 | 1.71 | 0.86 | 0.20 | -0.32 | -61.54% | 0.01 | 2 | 38 | 1.06 | -0.03 | 0.01 | -0.04 | 7/31/2026 | 7/31/2026 4:00:00 PM EST |
| 87.00 | 0.00 | 2.29 | 1.15 | 0.13 | -0.53 | -80.31% | 0.01 | 31 | 101 | 1.14 | -0.05 | 0.02 | -0.06 | 7/31/2026 | 7/31/2026 4:00:00 PM EST |
| 88.00 | 0.00 | 2.34 | 1.17 | 0.30 | -0.70 | -70.00% | 0.01 | 106 | 133 | 1.08 | -0.07 | 0.02 | -0.07 | 7/31/2026 | 7/31/2026 4:00:00 PM EST |
| 89.00 | 0.21 | 0.55 | 0.38 | 0.27 | -1.07 | -79.86% | 0.00 | 38 | 32 | 0.49 | -0.10 | 0.03 | -0.09 | 7/31/2026 | 7/31/2026 4:00:00 PM EST |
| 90.00 | 0.13 | 0.80 | 0.47 | 0.45 | -1.43 | -76.07% | 0.01 | 58 | 16 | 0.44 | -0.13 | 0.04 | -0.10 | 7/31/2026 | 7/31/2026 4:00:00 PM EST |
| 91.00 | 0.16 | 0.75 | 0.46 | 0.56 | -1.69 | -75.12% | 0.01 | 13 | 377 | 0.40 | -0.17 | 0.04 | -0.12 | 7/31/2026 | 7/31/2026 4:00:00 PM EST |
| 92.00 | 0.54 | 0.98 | 0.76 | 0.77 | -1.67 | -68.45% | 0.01 | 22 | 9 | 0.43 | -0.22 | 0.05 | -0.14 | 7/31/2026 | 7/31/2026 4:00:00 PM EST |
| 93.00 | 0.78 | 1.25 | 1.02 | 1.05 | -2.87 | -73.22% | 0.01 | 24 | 3 | 0.43 | -0.28 | 0.06 | -0.15 | 7/31/2026 | 7/31/2026 4:00:00 PM EST |
| 94.00 | 0.94 | 1.81 | 1.38 | 1.35 | -6.87 | -83.58% | 0.01 | 24 | 4 | 0.44 | -0.34 | 0.06 | -0.16 | 7/31/2026 | 7/31/2026 4:00:00 PM EST |
| 95.00 | 1.51 | 1.98 | 1.75 | 1.74 | -2.60 | -59.91% | 0.02 | 2 | 51 | 0.43 | -0.41 | 0.07 | -0.17 | 7/31/2026 | 7/31/2026 4:00:00 PM EST |
| 96.00 | 1.75 | 2.64 | 2.20 | 2.29 | -3.57 | -60.93% | 0.02 | 9 | 1 | 0.43 | -0.48 | 0.07 | -0.17 | 7/31/2026 | 7/31/2026 4:00:00 PM EST |
| 97.00 | 2.47 | 3.30 | 2.89 | 3.87 | -9.07 | -70.10% | 0.03 | 1 | 12 | 0.46 | -0.54 | 0.07 | -0.17 | 7/31/2026 | 7/31/2026 4:00:00 PM EST |
| 98.00 | 2.30 | 3.90 | 3.10 | 5.15 | -2.22 | -30.13% | 0.03 | 3 | 1 | 0.38 | -0.61 | 0.07 | -0.17 | 7/31/2026 | 7/31/2026 4:00:00 PM EST |
| 99.00 | 2.19 | 4.70 | 3.45 | % | 0.03 | 0 | 0 | 0.31 | -0.67 | 0.06 | -0.15 | 7/31/2026 4:00:00 PM EST | |||
| 100.00 | 3.90 | 5.60 | 4.75 | 6.50 | -2.15 | -24.86% | 0.05 | 2 | 27 | 0.40 | -0.73 | 0.06 | -0.14 | 7/31/2026 | 7/31/2026 4:00:00 PM EST |
| 101.00 | 3.55 | 7.30 | 5.43 | 10.07 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.74 | -0.78 | 0.05 | -0.12 | 7/28/2026 | 7/31/2026 4:00:00 PM EST |
| 102.00 | 4.35 | 7.75 | 6.05 | % | 0.06 | 0 | 0 | 0.76 | -0.83 | 0.04 | -0.11 | 7/31/2026 4:00:00 PM EST | |||
| 103.00 | 5.50 | 8.85 | 7.18 | % | 0.07 | 0 | 0 | 0.85 | -0.87 | 0.04 | -0.09 | 7/31/2026 4:00:00 PM EST | |||
| 104.00 | 6.90 | 9.30 | 8.10 | % | 0.08 | 0 | 0 | 0.89 | -0.90 | 0.03 | -0.07 | 7/31/2026 4:00:00 PM EST | |||
| 105.00 | 7.55 | 10.75 | 9.15 | 11.20 | % | 0.09 | 2 | 0 | 0.93 | -0.93 | 0.02 | -0.06 | 7/31/2026 | 7/31/2026 4:00:00 PM EST | |
| 110.00 | 12.20 | 15.90 | 14.05 | % | 0.13 | 0 | 0 | 1.25 | -0.99 | 0.01 | -0.01 | 7/31/2026 4:00:00 PM EST | |||
| 115.00 | 17.15 | 20.90 | 19.03 | % | 0.17 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 7/31/2026 4:00:00 PM EST | |||
| 120.00 | 22.55 | 25.85 | 24.20 | % | 0.20 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 7/31/2026 4:00:00 PM EST | |||
| 125.00 | 27.15 | 30.85 | 29.00 | % | 0.23 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 7/31/2026 4:00:00 PM EST | |||
| 130.00 | 32.85 | 35.85 | 34.35 | % | 0.26 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 7/31/2026 4:00:00 PM EST | |||
| 135.00 | 37.85 | 40.85 | 39.35 | % | 0.29 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 7/31/2026 4:00:00 PM EST |