Home Options ZMChain

ZM

Zoom Communications, Inc.Close $87.14EOD only

Max Pain

$86.00

Next expiry Jul 10, 2026

Expected Move

±$4.25

4.9% from close

Price Gap

-1.14

Distance to max pain

IV Rank

Low premium

P/C OI

0.57

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: Jul 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

Jul 2, 2026 close

ZM Options Chain

Data as of market close Jul 2, 2026

Expiration

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

Control Row

Next expiry (DTE 8)

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
55.00	33.33	31.00	34.10	0.00	1	1	189.3%	0.971	0.0029	-0.115	0.008	0.010
60.00	24.06	25.90	29.05	0.00	1	2	152.1%	0.970	0.0037	-0.096	0.008	0.011
70.00	41.65	15.20	18.40	0.00	0	1	141.9%	0.888	0.0111	-0.240	0.023	0.011
75.00	11.49	11.05	13.70	0.00	6	6	67.2%	0.952	0.0122	-0.066	0.012	0.014
78.00	7.00	7.20	10.90	0.00	0	1	104.2%	0.801	0.0222	-0.257	0.034	0.011
80.00	9.25	6.05	8.60	-0.54	13	76	82.5%	0.792	0.0288	-0.211	0.035	0.012
81.00	5.95	5.00	7.70	0.00	0	5	78.2%	0.769	0.0322	-0.212	0.037	0.011
82.00	6.89	3.55	7.60	1.55	1	37	91.7%	0.709	0.0310	-0.278	0.041	0.010
83.00	2.71	4.50	5.15	0.00	38	44	51.0%	0.770	0.0494	-0.141	0.037	0.012
84.00	6.63	3.75	4.35	0.00	2	125	48.8%	0.722	0.0569	-0.148	0.040	0.011
85.00	3.88	3.10	3.60	-0.99	11	24	46.7%	0.666	0.0645	-0.153	0.044	0.010
86.00	3.17	2.54	2.91	-2.22	3	49	44.8%	0.602	0.0713	-0.155	0.047	0.010
87.00	2.10	2.06	2.35	-2.72	30	30	44.3%	0.528	0.0745	-0.157	0.048	0.008
88.00	1.90	1.60	1.86	-2.10	107	99	43.8%	0.453	0.0750	-0.154	0.048	0.007
89.00	1.34	1.20	1.49	-1.91	50	28	44.2%	0.382	0.0715	-0.149	0.046	0.006
90.00	0.95	0.95	1.16	-1.82	153	228	44.2%	0.315	0.0666	-0.138	0.043	0.005
91.00	0.70	0.67	0.90	-1.73	73	1,050	44.5%	0.255	0.0598	-0.126	0.039	0.004
92.00	0.56	0.45	0.67	-1.24	108	237	44.2%	0.200	0.0525	-0.109	0.034	0.003
93.00	0.42	0.33	0.50	-1.04	17	44	44.3%	0.155	0.0445	-0.093	0.029	0.003
94.00	0.39	0.20	0.42	-0.74	12	39	46.2%	0.128	0.0374	-0.085	0.025	0.002
95.00	0.25	0.13	0.33	-0.47	24	118	47.2%	0.101	0.0311	-0.073	0.021	0.002
96.00	0.20	0.08	0.26	-0.46	1	34	48.0%	0.079	0.0255	-0.062	0.018	0.001
97.00	0.20	0.06	0.21	-0.30	1	18	49.2%	0.064	0.0210	-0.053	0.015	0.001
98.00	0.16	0.00	0.61	-0.22	2	23	57.6%	0.078	0.0209	-0.073	0.018	0.001
99.00	0.34	0.00	0.85	0.00	5	106	66.7%	0.092	0.0206	-0.096	0.020	0.001
100.00	0.15	0.00	0.71	-0.06	6	200	67.3%	0.078	0.0179	-0.085	0.018	0.001
101.00	0.20	0.00	0.60	0.00	1	6	68.1%	0.066	0.0155	-0.076	0.015	0.001
102.00	0.19	0.00	2.16	0.00	1	2	101.7%	0.149	0.0189	-0.205	0.028	0.002
103.00	0.20	0.00	2.16	0.00	2	4	105.7%	0.144	0.0178	-0.208	0.027	0.002
104.00	0.20	0.00	2.15	0.00	1	3	109.5%	0.139	0.0168	-0.210	0.027	0.002
105.00	0.11	0.00	1.36	0.00	4	19	99.1%	0.100	0.0146	-0.151	0.021	0.002
106.00	0.48	0.00	2.14	0.00	2	0	116.9%	0.131	0.0150	-0.215	0.026	0.002
107.00	0.71	0.00	0.50	0.00	0	8	84.2%	0.045	0.0093	-0.069	0.011	0.001
108.00	0.99	0.00	1.16	0.00	1	4	105.2%	0.082	0.0119	-0.138	0.018	0.001
109.00	1.23	0.00	1.55	0.00	0	1	116.8%	0.097	0.0122	-0.174	0.021	0.002
110.00	0.24	0.00	0.15	0.00	6	33	75.8%	0.015	0.0042	-0.025	0.005	0.000
111.00	2.11	0.00	1.60	0.00	1	0	124.5%	0.095	0.0112	-0.182	0.020	0.001
112.00	0.70	0.00	1.35	0.00	1	11	122.3%	0.082	0.0103	-0.160	0.018	0.001
113.00	0.65	0.00	1.55	0.00	1	1	129.9%	0.089	0.0102	-0.180	0.019	0.001
114.00	0.03	0.00	0.06	-6.72	1	1	75.8%	0.006	0.0019	-0.012	0.002	0.000
115.00	0.10	0.00	1.15	0.00	14	10	126.7%	0.068	0.0086	-0.144	0.016	0.001
116.00	0.32	0.00	1.55	0.00	5	16	139.1%	0.083	0.0091	-0.184	0.018	0.001
120.00	0.09	0.00	1.56	0.00	6	7	151.1%	0.078	0.0080	-0.190	0.018	0.001
125.00	0.38	0.00	1.55	0.00	1	3	164.6%	0.071	0.0069	-0.194	0.016	0.001
130.00	0.10	0.00	1.55	0.00	26	37	177.5%	0.067	0.0060	-0.199	0.016	0.001
135.00	1.71	0.00	1.40	0.00	0	2	185.6%	0.058	0.0052	-0.186	0.014	0.001

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
65.00	0.09	0.00	0.20	0.00	20	20	100.0%	-0.014	0.0030	-0.031	0.004	-0.000
75.00	0.16	0.00	1.66	0.00	1	66	95.0%	-0.113	0.0167	-0.155	0.023	-0.002
77.00	0.18	0.00	1.94	0.00	2	5	87.8%	-0.139	0.0209	-0.166	0.027	-0.002
78.00	0.15	0.02	0.47	-0.12	31	29	53.8%	-0.062	0.0189	-0.056	0.015	-0.001
79.00	0.12	0.08	0.22	0.00	18	21	47.8%	-0.063	0.0215	-0.050	0.015	-0.001
80.00	0.24	0.16	0.32	0.07	11	173	47.6%	-0.089	0.0282	-0.065	0.020	-0.002
81.00	0.28	0.21	0.44	0.12	5	125	47.0%	-0.121	0.0355	-0.080	0.024	-0.002
82.00	0.45	0.34	0.58	0.25	21	104	45.9%	-0.158	0.0436	-0.094	0.029	-0.003
83.00	0.60	0.59	0.77	0.32	25	78	45.1%	-0.205	0.0522	-0.108	0.034	-0.004
84.00	0.74	0.70	1.01	0.38	8	95	44.3%	-0.260	0.0606	-0.121	0.039	-0.005
85.00	1.28	1.10	1.33	0.81	925	162	44.1%	-0.326	0.0677	-0.133	0.043	-0.006
86.00	1.55	1.47	1.72	0.95	40	107	43.9%	-0.397	0.0727	-0.142	0.047	-0.007
87.00	1.92	1.88	2.20	1.04	21	27	44.2%	-0.472	0.0746	-0.147	0.048	-0.008
88.00	2.42	2.40	2.75	1.31	53	37	44.4%	-0.546	0.0739	-0.146	0.048	-0.010
89.00	2.14	3.00	3.40	0.00	19	47	45.3%	-0.615	0.0699	-0.143	0.046	-0.011
90.00	3.26	3.50	4.15	1.27	9	48	47.1%	-0.673	0.0634	-0.139	0.044	-0.012
91.00	5.13	4.20	4.95	0.00	32	49	49.0%	-0.723	0.0566	-0.133	0.040	-0.013
92.00	3.05	4.15	6.75	0.00	3	35	72.7%	-0.684	0.0405	-0.215	0.043	-0.013
93.00	5.49	5.05	7.60	1.75	1	27	75.5%	-0.713	0.0374	-0.213	0.041	-0.013
94.00	6.17	5.95	8.50	2.02	4	6	78.9%	-0.736	0.0343	-0.214	0.039	-0.014
95.00	7.00	6.90	9.45	-5.15	5	15	83.2%	-0.753	0.0314	-0.217	0.038	-0.014
96.00	8.00	7.85	9.90	-0.80	13	12	74.2%	-0.811	0.0302	-0.164	0.033	-0.015
97.00	8.99	8.05	10.80	5.03	10	4	76.1%	-0.831	0.0275	-0.156	0.030	-0.016
98.00	13.00	9.15	11.75	0.00	3	5	79.1%	-0.844	0.0251	-0.153	0.029	-0.016
99.00	13.00	10.05	13.70	0.00	1	0	109.4%	-0.777	0.0226	-0.272	0.036	-0.016
100.00	10.30	10.95	13.85	4.55	2	4	90.7%	-0.848	0.0215	-0.174	0.028	-0.017
101.00	2.70	12.00	15.30	0.00	0	0	108.1%	-0.817	0.0203	-0.237	0.032	-0.017
102.00	16.19	12.95	15.75	0.00	31	0	95.7%	-0.868	0.0185	-0.166	0.026	-0.017
103.00	5.98	13.95	16.90	0.00	55	0	104.6%	-0.859	0.0177	-0.191	0.027	-0.018
105.00	19.05	15.95	19.95	0.00	2	0	65.2%	-0.978	0.0067	-0.018	0.006	-0.020
109.00	17.65	20.70	23.25	0.00	1	0	78.9%	-0.976	0.0058	-0.025	0.007	-0.021
110.00	16.80	20.95	24.60	0.00	4	0	153.0%	-0.839	0.0132	-0.311	0.030	-0.019
111.00	12.22	21.95	25.95	0.00	1	0	80.9%	-0.982	0.0045	-0.018	0.005	-0.021
112.00	7.40	22.95	25.75	0.00	0	0	131.5%	-0.900	0.0111	-0.187	0.021	-0.020
125.00	15.69	35.95	38.70	0.00	0	0	168.0%	-0.924	0.0071	-0.193	0.017	-0.023

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.