Home Options ZMChain

ZM

Zoom Communications, Inc.Close $99.42EOD only

Max Pain

$95.00

Next expiry May 22, 2026

Expected Move

±$8.82

8.9% from close

Price Gap

-4.42

Distance to max pain

IV Rank

Middle-high premium

P/C OI

0.58

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: May 20, 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

May 20, 2026 close

ZM Options Chain

Data as of market close May 20, 2026

Expiration

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

Control Row

Next expiry (DTE 2)

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
65.00	34.80	32.45	35.15	0.00	1	1	319.5%	0.972	0.0027	-0.381	0.005	0.003
70.00	28.01	27.50	30.10	-1.05	1	4	268.9%	0.969	0.0036	-0.356	0.005	0.004
72.00	17.60	27.40	30.35	0.00	1	0	308.9%	0.937	0.0055	-0.715	0.009	0.004
74.00	22.40	23.55	26.20	-2.43	4	5	242.6%	0.959	0.0050	-0.403	0.007	0.004
75.00	23.85	22.55	25.55	0.00	2	13	258.9%	0.942	0.0061	-0.564	0.009	0.004
76.00	22.95	21.55	24.10	0.00	1	2	217.5%	0.960	0.0054	-0.353	0.006	0.004
77.00	23.50	20.60	23.25	0.00	5	6	220.5%	0.950	0.0063	-0.424	0.008	0.004
78.00	13.31	19.55	22.35	0.00	0	1	218.8%	0.943	0.0071	-0.469	0.008	0.004
80.00	19.54	18.25	20.30	1.26	2	27	198.2%	0.940	0.0081	-0.442	0.009	0.004
81.00	17.33	16.70	19.50	0.00	4	4	201.8%	0.926	0.0094	-0.528	0.010	0.004
82.00	17.00	15.95	18.65	0.20	7	24	201.3%	0.915	0.0106	-0.587	0.012	0.004
83.00	15.80	14.80	17.40	-0.07	5	15	178.7%	0.924	0.0109	-0.479	0.011	0.004
84.00	16.58	13.85	16.35	0.00	13	13	167.4%	0.923	0.0117	-0.455	0.011	0.004
85.00	14.52	13.50	15.70	0.00	4	18	104.7%	0.980	0.0062	-0.101	0.003	0.005
86.00	12.61	12.60	14.75	-0.91	1	6	106.1%	0.971	0.0086	-0.140	0.005	0.005
87.00	11.80	11.75	13.70	-1.78	1	14	103.5%	0.963	0.0107	-0.165	0.006	0.005
88.00	12.16	10.90	12.95	1.15	6	118	110.4%	0.938	0.0151	-0.259	0.009	0.004
89.00	9.98	10.05	12.05	0.00	1	9	110.0%	0.920	0.0184	-0.311	0.011	0.004
90.00	10.00	9.20	11.10	-0.73	1	1,115	107.1%	0.903	0.0218	-0.348	0.013	0.004
91.00	9.10	8.95	10.40	0.65	102	41	121.7%	0.849	0.0262	-0.534	0.017	0.004
92.00	8.80	8.20	9.55	0.73	5	76	120.1%	0.821	0.0296	-0.586	0.019	0.004
93.00	7.42	7.55	8.90	-2.04	5	30	122.8%	0.783	0.0325	-0.672	0.022	0.004
94.00	6.45	6.95	8.10	-1.55	1	17	122.5%	0.747	0.0355	-0.728	0.024	0.004
95.00	6.80	6.25	7.50	0.78	4	172	122.7%	0.708	0.0380	-0.782	0.025	0.004
96.00	4.86	6.10	6.85	-0.83	7	20	129.2%	0.661	0.0385	-0.877	0.027	0.003
97.00	5.52	5.05	6.25	0.61	37	58	122.1%	0.626	0.0422	-0.858	0.028	0.003
97.50	5.55	5.20	6.00	1.05	2	60	128.6%	0.601	0.0408	-0.920	0.028	0.003
98.00	5.00	4.60	5.70	0.80	41	57	123.4%	0.581	0.0430	-0.893	0.029	0.003
99.00	4.57	4.10	5.15	0.56	77	364	123.0%	0.538	0.0439	-0.905	0.029	0.003
100.00	4.23	4.15	4.45	0.77	107	442	127.2%	0.495	0.0426	-0.939	0.029	0.003
101.00	3.77	3.50	3.95	0.37	16	29	123.4%	0.451	0.0436	-0.904	0.029	0.002
102.00	3.37	3.20	3.55	0.55	14	85	125.0%	0.410	0.0423	-0.898	0.029	0.002
103.00	2.81	2.83	3.20	0.28	13	133	125.3%	0.370	0.0409	-0.874	0.028	0.002
104.00	2.45	2.55	2.94	0.17	19	381	127.4%	0.334	0.0388	-0.857	0.027	0.002
105.00	2.61	2.30	2.79	0.53	165	351	130.8%	0.304	0.0363	-0.845	0.026	0.002
106.00	2.10	1.97	2.60	0.30	17	264	131.6%	0.272	0.0343	-0.807	0.024	0.001
107.00	1.76	1.44	2.30	0.21	8	50	126.7%	0.231	0.0327	-0.713	0.022	0.001
108.00	1.58	1.52	1.78	0.21	24	80	127.1%	0.203	0.0302	-0.663	0.021	0.001
109.00	1.28	1.34	1.74	-0.04	3	67	130.6%	0.184	0.0277	-0.641	0.020	0.001
110.00	1.31	1.16	1.38	0.16	252	573	127.5%	0.154	0.0252	-0.557	0.017	0.001
111.00	1.04	0.93	1.23	0.09	27	31	126.5%	0.130	0.0227	-0.493	0.016	0.001
112.00	1.01	0.84	1.09	0.23	5	45	127.8%	0.113	0.0204	-0.453	0.014	0.001
113.00	0.80	0.63	0.92	-0.20	3	54	124.9%	0.091	0.0178	-0.377	0.012	0.000
114.00	0.74	0.53	0.80	-0.32	1	203	125.0%	0.076	0.0156	-0.331	0.011	0.000
115.00	0.60	0.44	0.71	0.00	136	300	125.4%	0.064	0.0136	-0.291	0.009	0.000
116.00	0.78	0.15	0.63	0.00	1	13	118.5%	0.043	0.0106	-0.201	0.007	0.000
117.00	0.38	0.13	0.55	-0.16	1	127	119.5%	0.036	0.0091	-0.176	0.006	0.000
118.00	0.25	0.07	0.48	-0.27	50	70	118.6%	0.028	0.0074	-0.142	0.005	0.000
119.00	0.38	0.06	0.42	0.00	15	38	119.7%	0.024	0.0064	-0.124	0.004	0.000
120.00	0.28	0.18	0.43	-0.08	94	1,213	130.3%	0.029	0.0068	-0.158	0.005	0.000
121.00	0.73	0.01	0.34	0.00	0	2	120.9%	0.016	0.0045	-0.089	0.003	0.000
123.00	0.35	0.00	0.32	0.00	1	12	127.0%	0.013	0.0037	-0.080	0.003	0.000
124.00	0.80	0.00	0.70	0.00	0	1	151.8%	0.028	0.0058	-0.181	0.005	0.000
125.00	0.15	0.01	0.16	0.00	16	121	121.9%	0.006	0.0020	-0.040	0.001	0.000
126.00	0.16	0.03	0.17	-0.10	1	56	128.1%	0.007	0.0021	-0.047	0.001	0.000
129.00	0.05	0.00	0.12	-0.08	2	61	128.9%	0.004	0.0012	-0.026	0.001	0.000
130.00	0.01	0.00	0.07	-0.04	1	509	123.4%	0.002	0.0007	-0.014	0.000	0.000
131.00	0.11	0.00	0.08	0.00	1	26	128.9%	0.002	0.0007	-0.017	0.001	0.000
133.00	0.17	0.00	0.07	0.00	5	15	132.8%	0.002	0.0006	-0.014	0.000	0.000
135.00	0.03	0.01	0.05	-0.07	29	686	135.9%	0.001	0.0005	-0.012	0.000	0.000
136.00	0.06	0.00	0.06	0.00	12	12	139.1%	0.001	0.0004	-0.012	0.000	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
50.00	0.01	0.00	0.01	0.00	26	24	250.0%	-0.000	0.0000	-0.001	0.000	0.000
60.00	0.10	0.00	0.42	0.06	10	5	289.8%	-0.007	0.0009	-0.103	0.001	-0.000
69.00	0.04	0.00	0.54	-0.04	4	16	228.9%	-0.012	0.0019	-0.136	0.002	-0.000
70.00	0.06	0.00	0.28	0.01	4	17	197.3%	-0.007	0.0013	-0.067	0.001	-0.000
71.00	0.02	0.01	0.04	-0.04	54	65	150.0%	-0.001	0.0003	-0.009	0.000	-0.000
72.00	0.08	0.00	0.28	-0.09	4	2	183.6%	-0.007	0.0015	-0.068	0.001	-0.000
74.00	0.08	0.00	0.47	-0.01	80	8	186.3%	-0.013	0.0025	-0.118	0.003	-0.000
75.00	0.16	0.00	0.09	0.07	1	138	137.5%	-0.002	0.0007	-0.019	0.001	-0.000
76.00	0.10	0.00	0.10	-0.06	52	59	134.4%	-0.003	0.0009	-0.022	0.001	-0.000
77.00	0.15	0.00	0.09	0.00	34	28	126.6%	-0.003	0.0009	-0.020	0.001	-0.000
78.00	0.20	0.00	0.78	-0.07	17	86	175.8%	-0.027	0.0048	-0.199	0.005	-0.000
79.00	0.13	0.01	0.24	-0.09	32	58	134.8%	-0.009	0.0025	-0.061	0.002	-0.000
80.00	0.16	0.10	0.20	-0.04	109	106	132.6%	-0.012	0.0031	-0.075	0.002	-0.000
81.00	0.17	0.11	0.44	-0.13	6	54	142.2%	-0.023	0.0051	-0.140	0.004	-0.000
82.00	0.30	0.15	0.27	-0.12	27	33	127.9%	-0.019	0.0048	-0.107	0.003	-0.000
83.00	0.30	0.13	0.63	-0.15	109	19	138.1%	-0.034	0.0075	-0.193	0.006	-0.000
84.00	0.39	0.14	0.54	-0.16	2	24	127.5%	-0.033	0.0079	-0.173	0.005	-0.000
85.00	0.50	0.26	0.63	-0.20	94	282	128.7%	-0.045	0.0100	-0.224	0.007	-0.000
86.00	0.53	0.38	0.86	-0.24	21	116	132.9%	-0.064	0.0127	-0.304	0.009	-0.000
87.00	0.72	0.45	0.83	-0.28	25	61	126.3%	-0.070	0.0144	-0.311	0.010	-0.000
88.00	0.83	0.65	0.92	-0.34	38	71	126.3%	-0.088	0.0171	-0.369	0.012	-0.001
89.00	1.06	0.79	1.03	-0.35	132	55	124.2%	-0.105	0.0199	-0.415	0.013	-0.001
90.00	1.10	0.95	1.21	-0.47	651	634	123.3%	-0.127	0.0230	-0.472	0.015	-0.001
91.00	1.68	1.16	1.66	-0.02	2	112	127.8%	-0.162	0.0261	-0.576	0.018	-0.001
92.00	1.73	1.40	1.98	-0.52	14	109	128.7%	-0.194	0.0290	-0.648	0.020	-0.001
93.00	2.07	1.65	2.52	-0.58	23	67	132.3%	-0.232	0.0313	-0.740	0.022	-0.001
94.00	2.23	1.91	2.56	-0.36	27	59	126.7%	-0.259	0.0347	-0.751	0.024	-0.001
95.00	2.60	2.25	2.85	-0.88	145	1,358	125.6%	-0.295	0.0373	-0.794	0.025	-0.002
96.00	3.20	2.73	3.05	-0.25	7	41	124.3%	-0.334	0.0398	-0.828	0.027	-0.002
97.00	3.40	3.05	3.45	-0.93	27	115	122.7%	-0.375	0.0420	-0.851	0.028	-0.002
97.50	3.60	3.20	3.80	-1.04	22	172	123.4%	-0.397	0.0424	-0.871	0.028	-0.002
98.00	3.80	3.55	4.00	-1.50	21	61	124.7%	-0.419	0.0426	-0.891	0.029	-0.002
99.00	4.65	4.00	4.40	-0.87	23	131	122.9%	-0.462	0.0439	-0.892	0.029	-0.003
100.00	5.23	4.50	5.35	-0.34	5	223	128.4%	-0.504	0.0422	-0.936	0.029	-0.003
101.00	6.40	5.15	6.25	-0.22	1	28	134.4%	-0.542	0.0401	-0.974	0.029	-0.003
102.00	6.38	5.55	6.50	-0.89	3	80	127.0%	-0.588	0.0416	-0.901	0.029	-0.003
103.00	6.97	6.25	7.15	0.00	2	38	128.3%	-0.626	0.0401	-0.886	0.028	-0.004
104.00	8.15	6.80	8.20	1.85	2	286	132.5%	-0.658	0.0376	-0.887	0.027	-0.004
105.00	9.75	7.60	8.50	1.65	1	75	128.5%	-0.700	0.0368	-0.813	0.026	-0.004
106.00	7.60	8.25	9.65	0.00	2	15	134.3%	-0.723	0.0339	-0.817	0.025	-0.004
107.00	9.79	9.10	10.15	-0.06	1	41	132.4%	-0.757	0.0321	-0.752	0.023	-0.005
108.00	12.50	9.70	10.70	1.82	1	122	126.0%	-0.799	0.0303	-0.640	0.021	-0.005
109.00	13.20	10.60	11.95	0.00	1	8	136.1%	-0.805	0.0275	-0.679	0.020	-0.005
110.00	14.28	11.25	12.80	0.23	1	17	134.2%	-0.833	0.0253	-0.606	0.018	-0.005
112.00	8.22	12.85	14.90	0.00	0	18	141.8%	-0.860	0.0213	-0.569	0.016	-0.005
114.00	9.50	14.70	17.20	0.00	0	19	157.6%	-0.867	0.0185	-0.611	0.016	-0.006
115.00	10.10	15.50	18.10	0.00	0	16	157.3%	-0.883	0.0170	-0.557	0.014	-0.006
116.00	10.80	16.55	19.05	0.00	0	5	163.3%	-0.888	0.0159	-0.561	0.014	-0.006
117.00	18.65	17.40	19.95	0.00	1	1	163.4%	-0.900	0.0146	-0.513	0.013	-0.006
120.00	13.57	20.35	22.80	0.00	3	2	174.8%	-0.917	0.0118	-0.477	0.011	-0.006
125.00	25.86	25.00	27.65	0.00	0	11	185.4%	-0.945	0.0082	-0.366	0.008	-0.007

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.