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 ±12.8% (84.46–109.26) · ATM IV 49.2% · P/C open interest 0.39
| 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 | |
| 40.00 | 44.25 | 104.9% | 1.00 | 0.0000 | -0.007 | 55 | 0 | 1.36 | 111.0% | -0.01 | 0.0009 | -0.006 | ||||
| 35.00 | 39.00 | 84.5% | 1.00 | 0.0013 | -0.007 | 60 | 0 | 1.31 | 95.5% | -0.01 | 0.0016 | -0.009 | ||||
| 30.05 | 34.00 | 73.4% | 0.99 | 0.0034 | -0.014 | 65 | 0 | 1.42 | 83.6% | -0.02 | 0.0027 | -0.014 | ||||
| 25.15 | 29.05 | 64.5% | 0.97 | 0.0053 | -0.022 | 70 | 0 | 1.39 | 70.4% | -0.04 | 0.0047 | -0.021 | ||||
| 20.35 | 23.60 | 48.5% | 0.93 | 0.0083 | -0.031 | 75 | 0 | 1.24 | 56.5% | -0.07 | 0.0077 | -0.031 | ||||
| 15.90 | 18.50 | 44.4% | 0.88 | 0.0126 | -0.044 | 80 | 0 | 1.80 | 2 | 50.1% | -0.12 | 0.0119 | -0.043 | |||
| 15.05 | 17.60 | 44.7% | 0.87 | 0.0135 | -0.047 | 81 | 0.4100 | 1.75 | 1 | 3 | 50.5% | -0.14 | 0.0129 | -0.046 | ||
| 14.20 | 16.80 | 45.5% | 0.85 | 0.0145 | -0.050 | 82 | 0.6700 | 1.65 | 2 | 2 | 49.2% | -0.15 | 0.0139 | -0.049 | ||
| 13.50 | 16.10 | 47.6% | 0.84 | 0.0156 | -0.052 | 83 | 0.9000 | 1.87 | 1 | 1 | 49.7% | -0.17 | 0.0150 | -0.052 | ||
| 12.80 | 15.35 | 48.7% | 0.82 | 0.0166 | -0.055 | 84 | 1.10 | 2.46 | 3 | 52.0% | -0.18 | 0.0160 | -0.055 | |||
| 12.45 | 14.50 | 50.8% | 0.80 | 0.0176 | -0.058 | 85 | 1.49 | 2.43 | 7 | 2 | 51.3% | -0.20 | 0.0171 | -0.058 | ||
| 11.10 | 13.75 | 47.4% | 0.78 | 0.0187 | -0.061 | 86 | 1.44 | 2.35 | 1 | 47.7% | -0.22 | 0.0182 | -0.060 | |||
| 10.60 | 13.65 | 52.0% | 0.76 | 0.0197 | -0.064 | 87 | 1.63 | 3.90 | 1 | 53.9% | -0.24 | 0.0192 | -0.063 | |||
| 9.65 | 13.05 | 51.2% | 0.74 | 0.0206 | -0.066 | 88 | 2.08 | 3.55 | 51.3% | -0.26 | 0.0202 | -0.065 | ||||
| 9.00 | 11.80 | 48.6% | 0.72 | 0.0216 | -0.068 | 89 | 2.40 | 3.80 | 50.9% | -0.28 | 0.0211 | -0.068 | ||||
| 9.00 | 11.05 | 51.1% | 0.70 | 0.0224 | -0.071 | 90 | 2.49 | 4.65 | 8 | 51.9% | -0.30 | 0.0220 | -0.070 | |||
| 7.95 | 10.10 | 47.8% | 0.67 | 0.0232 | -0.073 | 91 | 3.05 | 4.90 | 1 | 52.1% | -0.33 | 0.0228 | -0.072 | |||
| 7.05 | 9.50 | 46.5% | 0.65 | 0.0239 | -0.074 | 92 | 3.15 | 4.90 | 49.1% | -0.35 | 0.0235 | -0.074 | ||||
| 6.95 | 8.85 | 48.3% | 0.62 | 0.0245 | -0.076 | 93 | 3.60 | 5.75 | 51.0% | -0.37 | 0.0241 | -0.075 | ||||
| 6.30 | 8.25 | 47.7% | 0.60 | 0.0250 | -0.077 | 94 | 4.00 | 6.40 | 5 | 51.5% | -0.40 | 0.0246 | -0.076 | |||
| 5.70 | 7.80 | 21 | 47.6% | 0.57 | 0.0253 | -0.078 | 95 | 4.75 | 6.25 | 1 | 50.1% | -0.42 | 0.0250 | -0.077 | ||
| 5.25 | 7.15 | 1 | 47.2% | 0.54 | 0.0256 | -0.079 | 96 | 5.05 | 7.20 | 51.0% | -0.45 | 0.0253 | -0.078 | |||
| 4.90 | 6.60 | 1 | 47.4% | 0.52 | 0.0257 | -0.079 | 97 | 5.70 | 7.60 | 1 | 51.0% | -0.48 | 0.0254 | -0.078 | ||
| 3.85 | 6.20 | 1 | 11 | 45.2% | 0.49 | 0.0257 | -0.079 | 98 | 6.15 | 7.80 | 49.2% | -0.50 | 0.0254 | -0.078 | ||
| 4.15 | 5.70 | 47.7% | 0.47 | 0.0256 | -0.079 | 99 | 6.75 | 8.70 | 2 | 50.5% | -0.53 | 0.0254 | -0.078 | |||
| 4.25 | 5.30 | 1 | 5 | 49.6% | 0.44 | 0.0254 | -0.078 | 100 | 7.35 | 9.35 | 6 | 50.7% | -0.55 | 0.0252 | -0.077 | |
| 2.86 | 5.70 | 1 | 48.6% | 0.42 | 0.0251 | -0.078 | 101 | 7.95 | 9.60 | 49.1% | -0.57 | 0.0249 | -0.076 | |||
| 3.15 | 4.45 | 47.5% | 0.40 | 0.0247 | -0.077 | 102 | 8.55 | 10.50 | 49.9% | -0.60 | 0.0245 | -0.075 | ||||
| 2.85 | 4.25 | 11 | 48.1% | 0.37 | 0.0242 | -0.075 | 103 | 9.15 | 11.05 | 49.1% | -0.62 | 0.0240 | -0.074 | |||
| 2.60 | 3.80 | 47.7% | 0.35 | 0.0237 | -0.074 | 104 | 9.65 | 11.55 | 47.5% | -0.64 | 0.0235 | -0.073 | ||||
| 2.35 | 3.50 | 1 | 47.8% | 0.33 | 0.0231 | -0.072 | 105 | 10.50 | 13.05 | 51.5% | -0.66 | 0.0229 | -0.071 | |||
| 2.10 | 3.35 | 48.3% | 0.31 | 0.0224 | -0.071 | 106 | 11.05 | 13.75 | 50.6% | -0.68 | 0.0222 | -0.069 | ||||
| 1.55 | 3.10 | 2 | 46.8% | 0.29 | 0.0217 | -0.069 | 107 | 11.55 | 14.50 | 49.5% | -0.70 | 0.0215 | -0.067 | |||
| 0.9100 | 3.25 | 2 | 46.6% | 0.27 | 0.0209 | -0.067 | 108 | 12.50 | 14.40 | 46.1% | -0.72 | 0.0208 | -0.065 | |||
| 1.26 | 2.49 | 27 | 48.5% | 0.24 | 0.0194 | -0.063 | 110 | 14.15 | 16.40 | 48.4% | -0.75 | 0.0192 | -0.061 | |||
| 0.3500 | 1.86 | 5 | 48.1% | 0.17 | 0.0154 | -0.052 | 115 | 18.40 | 21.10 | 51.5% | -0.82 | 0.0154 | -0.050 | |||
| 0.3000 | 1.70 | 1 | 54.1% | 0.12 | 0.0119 | -0.042 | 120 | 22.50 | 25.65 | 49.5% | -0.87 | 0.0119 | -0.039 | |||
| 0 | 1.21 | 53.8% | 0.08 | 0.0090 | -0.033 | 125 | 27.65 | 30.35 | 55.0% | -0.91 | 0.0090 | -0.030 | ||||
| 0 | 0.8000 | 10 | 54.8% | 0.06 | 0.0068 | -0.026 | 130 | 31.80 | 35.30 | 49.8% | -0.93 | 0.0068 | -0.023 | |||
| 0 | 1.17 | 64.9% | 0.04 | 0.0051 | -0.020 | 135 | 36.40 | 40.30 | 45.0% | -0.95 | 0.0051 | -0.017 | ||||
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 27, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs