ZM option chain Zoom Communications, Inc.
Cboe delayed options data · as of 15:47 UTC
Each row is one strike. The left half is the call, the right half the put. Bid/ask are what buyers and sellers currently quote; volume is contracts traded this session; open interest is standing contracts. The highlighted row sits closest to the stock price.
This expiration prices a move of about ±9.1% (88.01–105.71) · ATM IV 43.6% · P/C open interest 1.86
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Ask | Vol | OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated. | IV | ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money). | Γ | Θ | Bid | Ask | Vol | OI | IV | Δ | Γ | Θ | |
| 39.90 | 43.90 | 86.8% | 1.00 | 0.0001 | 0.000 | 55 | 0 | 2.16 | 154.7% | -0.00 | 0.0000 | -0.000 | ||||
| 34.95 | 38.85 | 71.6% | 1.00 | 0.0002 | 0.000 | 60 | 0 | 0.9500 | 111.9% | -0.00 | 0.0001 | -0.001 | ||||
| 29.95 | 33.95 | 67.8% | 1.00 | 0.0004 | 0.000 | 65 | 0 | 0.9500 | 96.0% | -0.00 | 0.0004 | -0.001 | ||||
| 25.00 | 29.25 | 69.4% | 0.99 | 0.0013 | 0.000 | 70 | 0 | 0.7600 | 77.3% | -0.01 | 0.0013 | -0.004 | ||||
| 20.05 | 24.00 | 49.7% | 0.98 | 0.0036 | -0.007 | 75 | 0 | 0.9500 | 66.9% | -0.02 | 0.0036 | -0.010 | ||||
| 16.15 | 19.00 | 0.96 | 0.0073 | -0.017 | 79 | 0 | 0.4300 | 20 | 46.9% | -0.04 | 0.0074 | -0.020 | ||||
| 15.20 | 17.65 | 1 | 0.95 | 0.0086 | -0.020 | 80 | 0.0800 | 0.3600 | 2 | 2 | 44.8% | -0.05 | 0.0087 | -0.023 | ||
| 14.25 | 16.85 | 0.94 | 0.0101 | -0.024 | 81 | 0.2400 | 0.3900 | 2 | 1 | 45.8% | -0.06 | 0.0101 | -0.026 | |||
| 13.60 | 16.30 | 21.7% | 0.93 | 0.0117 | -0.028 | 82 | 0.1600 | 0.4900 | 2 | 1 | 43.7% | -0.07 | 0.0118 | -0.030 | ||
| 12.70 | 14.90 | 1 | 0.91 | 0.0135 | -0.032 | 83 | 0.3700 | 0.6200 | 2 | 45.8% | -0.08 | 0.0135 | -0.034 | |||
| 11.80 | 13.95 | 1 | 0.90 | 0.0154 | -0.037 | 84 | 0.4800 | 0.6700 | 4 | 5 | 44.9% | -0.10 | 0.0154 | -0.039 | ||
| 10.95 | 12.95 | 2 | 0.88 | 0.0174 | -0.041 | 85 | 0.5900 | 0.8100 | 293 | 44.8% | -0.12 | 0.0174 | -0.043 | |||
| 10.10 | 12.80 | 37.6% | 0.86 | 0.0195 | -0.046 | 86 | 0.7200 | 0.9700 | 16 | 44.6% | -0.14 | 0.0195 | -0.048 | |||
| 8.90 | 11.70 | 31.5% | 0.84 | 0.0216 | -0.051 | 87 | 0.8600 | 1.01 | 5 | 43.1% | -0.16 | 0.0217 | -0.053 | |||
| 8.30 | 11.20 | 37.6% | 0.82 | 0.0238 | -0.056 | 88 | 1.04 | 1.19 | 17 | 42.8% | -0.18 | 0.0239 | -0.058 | |||
| 7.60 | 9.65 | 32.6% | 0.79 | 0.0259 | -0.061 | 89 | 1.28 | 1.41 | 9 | 42.9% | -0.21 | 0.0260 | -0.063 | |||
| 6.90 | 8.85 | 33.5% | 0.76 | 0.0280 | -0.066 | 90 | 1.44 | 1.71 | 1 | 42.6% | -0.24 | 0.0281 | -0.067 | |||
| 7.50 | 8.15 | 42.5% | 0.73 | 0.0299 | -0.070 | 91 | 1.70 | 2.29 | 2 | 44.1% | -0.27 | 0.0300 | -0.072 | |||
| 6.80 | 7.50 | 42.5% | 0.70 | 0.0316 | -0.074 | 92 | 2.12 | 3.75 | 8 | 50.9% | -0.30 | 0.0318 | -0.076 | |||
| 5.40 | 6.85 | 38.4% | 0.66 | 0.0331 | -0.078 | 93 | 2.47 | 2.74 | 22 | 2 | 43.3% | -0.34 | 0.0333 | -0.079 | ||
| 5.90 | 6.20 | 5 | 44.1% | 0.63 | 0.0344 | -0.081 | 94 | 2.83 | 4.45 | 1 | 49.9% | -0.37 | 0.0345 | -0.082 | ||
| 4.80 | 5.65 | 10 | 11 | 41.4% | 0.59 | 0.0354 | -0.083 | 95 | 3.20 | 3.85 | 12 | 44.2% | -0.41 | 0.0355 | -0.084 | |
| 4.75 | 5.05 | 1 | 43.5% | 0.56 | 0.0360 | -0.085 | 96 | 3.50 | 4.05 | 4 | 42.1% | -0.44 | 0.0362 | -0.085 | ||
| 4.25 | 4.55 | 10 | 43.4% | 0.52 | 0.0364 | -0.086 | 97 | 4.10 | 4.80 | 9 | 43.7% | -0.48 | 0.0366 | -0.086 | ||
| 3.75 | 4.10 | 1 | 5 | 43.2% | 0.49 | 0.0364 | -0.086 | 98 | 4.70 | 6.45 | 1 | 49.5% | -0.51 | 0.0366 | -0.086 | |
| 3.00 | 3.65 | 6 | 41.5% | 0.45 | 0.0361 | -0.085 | 99 | 5.25 | 5.90 | 43.8% | -0.55 | 0.0363 | -0.086 | |||
| 2.93 | 3.25 | 18 | 43.0% | 0.42 | 0.0355 | -0.084 | 100 | 5.80 | 6.50 | 43.5% | -0.58 | 0.0358 | -0.084 | |||
| 2.57 | 2.85 | 19 | 42.7% | 0.38 | 0.0347 | -0.082 | 101 | 6.50 | 8.25 | 49.5% | -0.62 | 0.0350 | -0.082 | |||
| 2.25 | 2.53 | 2 | 42.8% | 0.35 | 0.0336 | -0.080 | 102 | 7.10 | 7.85 | 3 | 43.5% | -0.65 | 0.0339 | -0.080 | ||
| 1.70 | 2.25 | 10 | 41.4% | 0.32 | 0.0324 | -0.077 | 103 | 7.90 | 9.65 | 50.0% | -0.68 | 0.0327 | -0.077 | |||
| 1.69 | 1.93 | 12 | 42.5% | 0.29 | 0.0309 | -0.074 | 104 | 8.60 | 9.25 | 43.6% | -0.71 | 0.0313 | -0.074 | |||
| 1.46 | 1.70 | 1 | 7 | 42.5% | 0.26 | 0.0294 | -0.071 | 105 | 9.00 | 11.30 | 6 | 49.2% | -0.74 | 0.0298 | -0.070 | |
| 1.13 | 1.51 | 4 | 41.9% | 0.24 | 0.0278 | -0.067 | 106 | 10.15 | 12.05 | 51.4% | -0.77 | 0.0282 | -0.067 | |||
| 0.9900 | 1.33 | 81 | 42.2% | 0.21 | 0.0261 | -0.063 | 107 | 10.20 | 12.90 | 47.3% | -0.79 | 0.0265 | -0.063 | |||
| 0.8600 | 1.20 | 2 | 42.7% | 0.19 | 0.0243 | -0.059 | 108 | 11.40 | 14.10 | 52.4% | -0.81 | 0.0248 | -0.059 | |||
| 0.6000 | 1.04 | 17 | 43.8% | 0.15 | 0.0209 | -0.052 | 110 | 13.05 | 15.75 | 52.5% | -0.85 | 0.0214 | -0.051 | |||
| 0.1800 | 0.4000 | 4 | 41.5% | 0.08 | 0.0134 | -0.034 | 115 | 17.70 | 20.50 | 58.6% | -0.92 | 0.0140 | -0.033 | |||
| 0 | 1.40 | 2 | 60.2% | 0.04 | 0.0080 | -0.021 | 120 | 22.45 | 25.35 | 64.3% | -0.96 | 0.0086 | -0.019 | |||
| 0 | 1.35 | 3 | 67.8% | 0.02 | 0.0046 | -0.012 | 125 | 27.00 | 30.30 | 67.1% | -0.99 | 0.0052 | -0.010 | |||
| 0 | 1.15 | 2 | 72.6% | 0.01 | 0.0025 | -0.007 | 130 | 31.75 | 35.30 | 71.2% | -1.00 | 0.0018 | -0.006 | |||
| 0 | 1.35 | 82.4% | 0.01 | 0.0014 | -0.004 | 135 | 37.00 | 40.30 | 82.0% | -1.00 | 0.0000 | -0.006 | ||||
Strikes shown: within ±50% of the underlying price. Intrinsic value = max(0, price − strike) for calls, max(0, strike − price) for puts; extrinsic = option price − intrinsic. Greeks and IV as computed by the exchange feed.
Volatility smile — Nov 13, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs