Home Options ZMChain

ZM

Zoom Communications, Inc.Close $92.88EOD only

Max Pain

$91.00

Next expiry Oct 9, 2026

Expected Move

±$3.74

4.0% from close

Price Gap

-1.88

Distance to max pain

IV Rank

Low premium

P/C OI

0.46

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: Oct 2, 2026 close

End-of-day snapshot

This page reflects ZM options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

Oct 2, 2026 close

ZM Options Chain

Data as of market close Oct 2, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 7)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
80.00	12.06	10.90	14.75	0.00	3	6	124.4%	0.831	0.0158	-0.296	0.032	0.012
83.00	9.97	8.70	10.65	-1.65	2	1	74.3%	0.875	0.0215	-0.149	0.026	0.014
85.00	7.77	6.85	9.35	-1.20	3	65	82.2%	0.800	0.0265	-0.219	0.036	0.012
88.00	6.81	3.90	6.55	0.00	7	13	67.3%	0.737	0.0377	-0.209	0.042	0.012
89.00	5.55	3.05	5.75	0.00	7	25	64.6%	0.702	0.0417	-0.213	0.045	0.011
90.00	3.53	3.35	4.15	-1.47	43	82	45.3%	0.708	0.0590	-0.150	0.044	0.012
91.00	2.76	1.62	4.20	-1.49	5	204	58.4%	0.619	0.0507	-0.211	0.049	0.010
92.00	2.05	1.97	3.65	-1.52	26	1,468	58.4%	0.567	0.0523	-0.217	0.051	0.009
93.00	1.69	1.38	2.16	-0.81	74	311	40.4%	0.508	0.0767	-0.153	0.051	0.009
94.00	1.30	1.15	1.43	-0.85	143	164	35.1%	0.419	0.0864	-0.131	0.050	0.007
95.00	0.88	0.72	1.00	-0.89	131	141	33.7%	0.329	0.0834	-0.116	0.047	0.006
96.00	0.66	0.45	2.00	-0.80	100	165	59.7%	0.364	0.0489	-0.210	0.048	0.006
97.00	0.47	0.00	1.23	-0.54	61	47	50.4%	0.283	0.0522	-0.159	0.043	0.005
98.00	0.30	0.00	0.42	-0.50	38	29	36.0%	0.151	0.0504	-0.079	0.030	0.003
99.00	0.23	0.14	0.31	-0.58	18	137	36.8%	0.113	0.0405	-0.066	0.025	0.002
100.00	0.09	0.09	0.48	-0.39	32	672	46.5%	0.135	0.0363	-0.094	0.028	0.002
101.00	0.12	0.00	0.59	0.04	64	29	54.1%	0.142	0.0323	-0.113	0.029	0.002
102.00	0.14	0.00	0.35	-0.11	7	110	49.9%	0.095	0.0264	-0.079	0.022	0.002
103.00	0.07	0.00	0.68	-0.17	34	135	53.1%	0.087	0.0232	-0.078	0.020	0.002
104.00	0.32	0.00	0.89	0.15	4	158	60.9%	0.099	0.0222	-0.098	0.022	0.002
105.00	0.29	0.00	0.65	0.19	4	204	59.6%	0.076	0.0186	-0.079	0.018	0.001
106.00	0.23	0.00	0.57	0.13	4	152	60.9%	0.065	0.0162	-0.072	0.016	0.001
107.00	0.37	0.00	1.08	0.21	4	269	75.3%	0.097	0.0178	-0.120	0.022	0.002
108.00	0.32	0.00	0.88	0.19	4	105	74.7%	0.081	0.0156	-0.104	0.019	0.001
109.00	0.27	0.00	1.07	0.14	2	4	82.0%	0.089	0.0153	-0.123	0.021	0.002
110.00	0.10	0.00	0.50	-0.05	1	37	71.5%	0.049	0.0111	-0.068	0.013	0.001
115.00	0.11	0.00	0.50	0.00	1	10	85.7%	0.042	0.0081	-0.070	0.011	0.001
120.00	0.21	0.00	0.67	0.00	2	3	104.7%	0.046	0.0071	-0.093	0.012	0.001
125.00	0.44	0.00	1.15	0.00	2	5	131.3%	0.062	0.0072	-0.148	0.016	0.001
130.00	0.11	0.00	1.14	0.00	1	1	143.8%	0.057	0.0061	-0.151	0.015	0.001

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
75.00	0.47	0.00	0.24	0.00	2	4	77.9%	-0.021	0.0049	-0.035	0.006	-0.000
80.00	0.20	0.00	0.25	0.00	4	53	58.2%	-0.029	0.0087	-0.035	0.008	-0.001
81.00	0.16	0.00	0.76	0.00	2	22	69.4%	-0.069	0.0149	-0.084	0.017	-0.001
82.00	0.01	0.00	0.02	-0.30	8	29	37.5%	-0.007	0.0042	-0.007	0.003	-0.000
83.00	0.05	0.00	0.25	-0.04	1	626	53.8%	-0.060	0.0171	-0.058	0.015	-0.001
84.00	0.06	0.00	0.27	0.03	3	22	50.3%	-0.068	0.0203	-0.060	0.017	-0.001
85.00	0.07	0.00	0.40	0.00	19	198	51.1%	-0.097	0.0261	-0.079	0.022	-0.002
86.00	0.28	0.00	0.72	0.00	8	38	56.4%	-0.150	0.0322	-0.119	0.030	-0.003
87.00	0.20	0.00	0.95	-0.15	5	38	56.9%	-0.190	0.0370	-0.140	0.035	-0.004
88.00	0.29	0.00	0.70	-0.01	27	67	44.7%	-0.180	0.0456	-0.106	0.034	-0.003
89.00	0.53	0.09	0.90	0.10	39	55	43.7%	-0.227	0.0536	-0.118	0.039	-0.004
90.00	0.80	0.00	0.65	0.26	41	182	31.8%	-0.225	0.0733	-0.085	0.039	-0.004
91.00	1.19	0.00	1.07	0.36	34	105	34.3%	-0.319	0.0809	-0.109	0.046	-0.006
92.00	1.60	0.15	2.00	0.40	21	78	44.2%	-0.421	0.0687	-0.154	0.050	-0.008
93.00	1.85	1.60	2.33	0.37	10	88	41.4%	-0.492	0.0750	-0.146	0.051	-0.009
94.00	2.60	2.04	3.60	0.50	5	83	54.5%	-0.544	0.0566	-0.192	0.051	-0.010
95.00	3.20	1.74	4.35	0.96	8	38	57.3%	-0.593	0.0527	-0.197	0.050	-0.011
96.00	3.21	2.46	5.80	0.00	2	32	72.7%	-0.606	0.0412	-0.250	0.049	-0.012
97.00	4.00	3.25	5.85	0.00	3	21	60.7%	-0.679	0.0459	-0.192	0.046	-0.013
98.00	10.12	4.10	7.45	0.00	10	11	78.6%	-0.667	0.0360	-0.254	0.047	-0.013
99.00	6.43	5.20	7.65	-0.87	1	8	67.8%	-0.734	0.0377	-0.196	0.042	-0.014
100.00	7.64	5.95	8.60	-0.72	3	13	71.9%	-0.753	0.0341	-0.199	0.041	-0.015
101.00	8.52	7.10	9.55	-0.56	2	2	75.7%	-0.770	0.0312	-0.202	0.039	-0.015
102.00	8.44	8.30	10.55	3.42	1	1	80.6%	-0.781	0.0285	-0.209	0.038	-0.016
103.00	9.43	9.55	11.50	-1.10	1	1	55.8%	-0.901	0.0242	-0.078	0.022	-0.018
106.00	15.35	12.70	14.40	0.00	1	0	67.5%	-0.913	0.0183	-0.087	0.020	-0.019
115.00	22.55	21.05	23.40	0.00	1	0	73.4%	-0.979	0.0053	-0.020	0.006	-0.022

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.