Home Options ZMChain

ZM

Zoom Communications, Inc.Close $105.56EOD only

Max Pain

$94.00

Next expiry Aug 21, 2026

Expected Move

±$3.86

3.7% from close

Price Gap

-11.56

Distance to max pain

IV Rank

Middle-high premium

P/C OI

0.52

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: Aug 17, 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

Aug 17, 2026 close

ZM Options Chain

Data as of market close Aug 17, 2026

Expiration

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

Control Row

Next expiry (DTE 4)

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
37.50	56.35	53.25	57.20	0.00	0	1	0.0%	1.000	0.0000	-0.004	0.000	0.003
47.50	58.09	56.25	59.15	0.00	2	1	428.9%	0.987	0.0008	-0.232	0.003	0.004
50.00	38.12	53.75	56.65	0.00	1	3	404.1%	0.986	0.0009	-0.232	0.003	0.004
55.00	35.97	23.20	25.20	0.00	4	4	0.0%	1.000	0.0000	-0.006	0.000	0.005
60.00	46.25	43.75	46.65	0.87	1	9	315.4%	0.982	0.0015	-0.230	0.004	0.005
65.00	40.37	38.70	41.65	0.00	2	30	273.4%	0.980	0.0019	-0.219	0.005	0.005
67.50	33.50	0.00	0.00	0.00	3	0	0.0%	1.000	0.0000	-0.008	0.000	0.006
70.00	35.83	33.45	36.65	1.15	1	36	222.7%	0.982	0.0021	-0.164	0.004	0.006
72.50	30.00	0.00	0.00	0.00	23	0	0.0%	1.000	0.0000	-0.009	0.000	0.006
75.00	31.32	28.80	31.70	1.49	2	426	209.6%	0.968	0.0036	-0.246	0.007	0.006
77.50	28.43	26.80	29.15	0.00	2	25	209.4%	0.954	0.0049	-0.330	0.009	0.006
80.00	29.15	23.75	26.70	0.00	3	566	174.2%	0.963	0.0049	-0.232	0.008	0.006
82.00	23.41	21.25	24.65	0.00	2	1	137.1%	0.979	0.0039	-0.119	0.005	0.007
82.50	23.50	20.75	24.20	0.50	4	207	136.9%	0.976	0.0043	-0.130	0.005	0.007
83.00	23.01	20.85	23.65	14.16	4	2	156.7%	0.956	0.0062	-0.239	0.009	0.006
85.00	21.50	18.30	21.70	0.90	28	670	125.0%	0.971	0.0055	-0.139	0.006	0.007
86.00	5.90	17.25	20.65	0.00	56	58	114.6%	0.974	0.0055	-0.118	0.006	0.007
87.00	14.55	16.25	18.90	0.00	2	37	164.9%	0.906	0.0107	-0.447	0.016	0.006
87.50	17.04	15.75	19.20	0.00	1	904	108.6%	0.970	0.0067	-0.128	0.007	0.007
88.00	9.25	15.30	18.70	0.00	1	29	107.8%	0.966	0.0073	-0.137	0.007	0.007
89.00	13.32	14.30	17.70	0.00	1	105	102.2%	0.964	0.0081	-0.137	0.007	0.007
90.00	15.22	13.35	15.90	-0.20	3	591	143.3%	0.891	0.0137	-0.432	0.018	0.006
91.00	14.80	12.30	14.90	-0.09	16	54	136.1%	0.885	0.0150	-0.426	0.018	0.006
92.00	13.96	11.30	14.70	0.00	2	165	85.4%	0.957	0.0113	-0.134	0.009	0.007
92.50	12.86	11.75	14.20	-1.08	2	602	107.9%	0.907	0.0163	-0.295	0.016	0.007
93.00	12.50	10.35	12.95	0.00	28	50	123.5%	0.868	0.0182	-0.427	0.020	0.006
94.00	11.80	10.10	11.90	0.20	2	77	74.2%	0.950	0.0147	-0.132	0.010	0.007
95.00	10.09	8.95	10.90	-0.41	15	4,602	63.8%	0.957	0.0151	-0.103	0.009	0.007
96.00	10.02	7.30	9.95	0.00	12	50	101.5%	0.840	0.0253	-0.400	0.023	0.006
97.00	9.40	7.10	9.00	0.28	2	68	59.9%	0.925	0.0248	-0.144	0.013	0.007
97.50	8.95	6.35	8.60	0.87	3	409	53.1%	0.935	0.0252	-0.117	0.012	0.007
98.00	8.55	5.70	8.05	0.76	1	36	89.5%	0.805	0.0324	-0.399	0.026	0.006
99.00	6.80	4.55	7.10	0.00	4	36	83.2%	0.784	0.0371	-0.394	0.028	0.006
100.00	6.05	4.65	6.35	-0.19	47	2,667	57.6%	0.820	0.0480	-0.249	0.025	0.007
101.00	4.95	2.88	6.10	0.00	4	61	92.5%	0.683	0.0406	-0.529	0.034	0.005
102.00	4.47	2.86	3.85	-0.06	2	281	51.9%	0.722	0.0681	-0.284	0.032	0.006
103.00	3.45	2.23	2.80	0.10	5	63	41.9%	0.678	0.0901	-0.246	0.034	0.006
104.00	3.25	1.69	2.40	0.10	58	126	46.5%	0.576	0.0888	-0.295	0.037	0.005
105.00	1.85	1.20	1.87	-0.40	41	1,697	45.9%	0.485	0.0914	-0.296	0.038	0.004
106.00	1.72	0.92	1.45	-0.17	6	189	46.1%	0.396	0.0880	-0.286	0.037	0.003
107.00	1.15	0.69	1.11	-0.20	5	113	46.5%	0.314	0.0804	-0.265	0.034	0.003
108.00	1.15	0.31	0.84	0.21	11	61	47.0%	0.243	0.0702	-0.235	0.030	0.002
109.00	0.62	0.32	0.65	-0.13	127	60	48.1%	0.187	0.0587	-0.207	0.025	0.002
110.00	0.30	0.10	0.42	-0.32	47	1,997	46.3%	0.126	0.0471	-0.153	0.020	0.001
111.00	0.44	0.04	0.40	0.09	39	117	51.0%	0.109	0.0386	-0.152	0.018	0.001
112.00	0.23	0.01	0.33	-0.08	12	332	53.1%	0.086	0.0311	-0.133	0.015	0.001
113.00	0.16	0.01	0.30	-0.10	8	19	56.4%	0.073	0.0258	-0.124	0.013	0.001
114.00	0.33	0.00	0.56	0.00	0	14	60.1%	0.063	0.0218	-0.119	0.012	0.001
115.00	0.06	0.00	0.14	-0.10	72	602	55.3%	0.033	0.0140	-0.065	0.007	0.000
116.00	0.05	0.00	0.46	-0.05	255	13	65.8%	0.046	0.0156	-0.102	0.009	0.000
117.00	0.04	0.00	0.82	-0.01	203	25	80.6%	0.070	0.0175	-0.171	0.013	0.001
118.00	0.05	0.01	0.33	-0.02	19	48	69.5%	0.032	0.0107	-0.078	0.007	0.000
119.00	0.03	0.00	2.06	-0.05	2	67	116.5%	0.124	0.0185	-0.378	0.019	0.001
120.00	0.06	0.00	0.25	-0.03	2	2,237	72.7%	0.021	0.0074	-0.059	0.005	0.000
125.00	0.02	0.00	0.20	0.01	9	1,020	86.7%	0.014	0.0042	-0.048	0.003	0.000
130.00	0.04	0.00	0.05	0.00	1	523	84.4%	0.003	0.0010	-0.011	0.001	0.000
135.00	0.27	0.00	1.40	0.00	1	159	168.5%	0.056	0.0071	-0.303	0.011	0.000
140.00	0.01	0.00	0.04	0.00	20	1,757	107.0%	0.002	0.0005	-0.009	0.001	0.000
145.00	0.07	0.00	2.12	0.00	18	78	222.9%	0.066	0.0060	-0.452	0.012	0.001
150.00	0.04	0.00	2.12	0.00	1	293	239.4%	0.061	0.0053	-0.458	0.011	0.000
155.00	0.11	0.00	2.12	0.00	1	129	254.9%	0.057	0.0047	-0.462	0.011	0.000
160.00	0.10	0.00	1.00	0.00	4	51	231.1%	0.028	0.0029	-0.232	0.006	0.000
165.00	0.02	0.00	0.50	0.00	4	136	216.8%	0.013	0.0017	-0.118	0.003	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
42.50	0.10	0.00	2.13	0.00	1	1	565.6%	-0.022	0.0010	-0.468	0.005	-0.000
45.00	0.01	0.00	2.13	0.00	21	26	533.8%	-0.023	0.0011	-0.467	0.005	-0.000
47.50	0.01	0.00	2.13	0.00	1	6	503.7%	-0.025	0.0012	-0.465	0.006	-0.000
50.00	0.01	0.00	2.13	0.00	1	27	475.2%	-0.027	0.0014	-0.464	0.006	-0.000
55.00	0.03	0.00	0.20	0.00	3	75	276.6%	-0.004	0.0004	-0.046	0.001	-0.000
60.00	0.05	0.00	0.05	0.00	3	86	204.7%	-0.001	0.0002	-0.011	0.000	-0.000
65.00	0.01	0.00	0.02	0.00	1	331	162.5%	-0.000	0.0001	-0.004	0.000	-0.000
67.50	0.01	0.00	2.13	0.00	1	277	307.6%	-0.043	0.0031	-0.446	0.009	-0.000
70.00	0.03	0.00	0.05	0.00	3	1,181	151.6%	-0.001	0.0003	-0.011	0.000	-0.000
72.50	0.01	0.00	2.13	0.00	5	325	266.9%	-0.050	0.0041	-0.437	0.010	-0.000
75.00	0.02	0.00	1.50	0.00	10	645	226.2%	-0.042	0.0041	-0.318	0.008	-0.000
77.50	0.20	0.00	1.15	0.00	1	337	195.5%	-0.037	0.0043	-0.249	0.008	-0.000
78.00	0.77	0.00	2.13	0.00	0	1	224.6%	-0.061	0.0056	-0.426	0.011	-0.001
79.00	0.85	0.00	0.95	0.00	7	24	177.4%	-0.033	0.0044	-0.208	0.007	-0.000
80.00	0.01	0.00	0.35	-0.04	12	683	140.2%	-0.014	0.0028	-0.081	0.003	-0.000
81.00	0.10	0.00	1.15	0.00	1	68	172.2%	-0.042	0.0055	-0.245	0.009	-0.000
82.00	0.02	0.00	0.95	0.00	4	165	158.3%	-0.038	0.0055	-0.205	0.008	-0.000
82.50	0.02	0.00	0.95	0.00	5	235	155.2%	-0.039	0.0057	-0.205	0.008	-0.000
83.00	0.65	0.00	0.55	0.00	1	26	135.0%	-0.025	0.0045	-0.124	0.006	-0.000
84.00	0.01	0.00	1.15	0.00	2	2,663	152.7%	-0.048	0.0069	-0.241	0.009	-0.000
85.00	0.12	0.00	1.15	0.00	10	821	146.3%	-0.050	0.0075	-0.239	0.010	-0.000
86.00	0.14	0.00	0.78	0.03	52	83	127.3%	-0.039	0.0069	-0.169	0.008	-0.000
87.00	0.02	0.00	0.27	0.00	53	35	97.7%	-0.016	0.0043	-0.062	0.004	-0.000
87.50	0.10	0.00	0.49	0.00	1	330	106.8%	-0.028	0.0064	-0.109	0.006	-0.000
88.00	0.03	0.00	2.13	0.00	3	18	152.1%	-0.091	0.0114	-0.394	0.016	-0.001
89.00	0.01	0.00	0.50	0.00	12	35	99.0%	-0.031	0.0075	-0.111	0.007	-0.000
90.00	0.02	0.00	0.04	-0.06	24	2,195	61.7%	-0.003	0.0016	-0.009	0.001	-0.000
91.00	0.03	0.00	1.25	0.00	2	185	110.9%	-0.074	0.0133	-0.244	0.013	-0.001
92.00	0.02	0.00	0.50	0.00	540	577	82.6%	-0.038	0.0106	-0.108	0.008	-0.000
92.50	0.09	0.00	0.11	0.00	10	905	59.8%	-0.010	0.0047	-0.025	0.003	-0.000
93.00	0.01	0.00	1.00	0.00	2	62	92.0%	-0.071	0.0156	-0.197	0.013	-0.001
94.00	0.05	0.00	0.30	0.00	10	221	63.9%	-0.029	0.0109	-0.066	0.006	-0.000
95.00	0.03	0.00	0.05	-0.07	3	659	48.0%	-0.012	0.0067	-0.023	0.003	-0.000
96.00	0.02	0.02	0.47	-0.06	10	174	60.4%	-0.053	0.0187	-0.102	0.010	-0.000
97.00	0.07	0.01	0.47	-0.07	71	282	54.5%	-0.057	0.0221	-0.098	0.011	-0.001
97.50	0.08	0.02	0.11	-0.03	53	389	43.0%	-0.031	0.0173	-0.048	0.007	-0.000
98.00	0.12	0.03	0.31	0.00	6	87	52.5%	-0.078	0.0291	-0.120	0.014	-0.001
99.00	0.20	0.16	0.40	0.01	5	561	50.6%	-0.105	0.0379	-0.144	0.017	-0.001
100.00	0.16	0.20	0.51	-0.06	15	761	48.3%	-0.140	0.0485	-0.168	0.021	-0.001
101.00	0.35	0.17	0.69	0.00	15	195	47.2%	-0.192	0.0608	-0.201	0.026	-0.002
102.00	0.44	0.34	0.94	-0.19	107	178	46.6%	-0.258	0.0730	-0.235	0.031	-0.002
103.00	0.55	0.62	1.26	-0.20	8	125	46.1%	-0.336	0.0834	-0.262	0.035	-0.003
104.00	0.83	0.98	1.65	-0.33	3	62	45.6%	-0.423	0.0905	-0.277	0.037	-0.004
105.00	1.91	1.46	2.08	0.45	13	642	44.1%	-0.516	0.0952	-0.272	0.038	-0.005
106.00	2.50	2.25	2.55	0.60	145	1,158	41.7%	-0.616	0.0966	-0.244	0.036	-0.005
107.00	2.12	2.75	3.65	-0.69	6	22	52.7%	-0.663	0.0730	-0.296	0.035	-0.006
108.00	2.75	3.30	4.00	0.00	0	10	43.3%	-0.776	0.0727	-0.195	0.028	-0.007
109.00	4.33	3.45	6.10	0.08	5	27	79.6%	-0.697	0.0462	-0.431	0.033	-0.006
110.00	5.17	4.40	6.95	0.14	2	172	83.1%	-0.730	0.0420	-0.425	0.031	-0.007
114.00	8.02	7.40	10.80	-0.66	3	4	105.0%	-0.800	0.0281	-0.454	0.027	-0.008
115.00	8.97	8.40	11.80	-0.70	5	11	110.9%	-0.810	0.0258	-0.464	0.026	-0.008
116.00	9.01	9.40	12.80	0.00	0	4	116.7%	-0.819	0.0238	-0.475	0.025	-0.008
117.00	11.30	10.40	13.80	3.28	1	1	122.3%	-0.827	0.0220	-0.484	0.024	-0.008
118.00	12.29	11.40	14.80	2.64	1	1	127.8%	-0.834	0.0205	-0.492	0.024	-0.008
120.00	29.50	13.40	16.90	0.00	2	0	141.7%	-0.840	0.0181	-0.533	0.023	-0.009
125.00	40.28	18.40	21.80	0.00	1	0	163.1%	-0.869	0.0137	-0.536	0.020	-0.009
135.00	26.35	0.00	0.00	0.00	10	0	0.0%	-1.000	0.0000	0.016	0.000	-0.011
140.00	30.47	0.00	0.00	0.00	10	0	0.0%	-1.000	0.0000	0.016	0.000	-0.012
165.00	54.50	0.00	0.00	0.00	10	0	0.0%	-1.000	0.0000	0.019	0.000	-0.014

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.