poisar

Options

Zoom Communications, Inc. ZM

$100.20-0.44%

All optionsCreate account to unlock

Chain

ZM options

Options Chain

Active ZM contracts expiring in the next 7–45 days, strikes within ±25% of the current price.

ExpirationDays to expiryContracts
2026-08-14882
2026-08-211578
2026-08-282240
TypeStrikeExpiryOpen interestClose
Call$76.002026-08-14——
Call$77.002026-08-14——
Call$78.002026-08-14——
Call$79.002026-08-14——
Call$80.002026-08-1419$13.98
Call$81.002026-08-144$11.85
Call$82.002026-08-14——
Call$83.002026-08-141$8.42
Call$84.002026-08-14123$9.05
Call$85.002026-08-1448$6.63
Call$86.002026-08-1444$10.53
Call$87.002026-08-1429$15.00
Call$88.002026-08-148$13.45
Call$89.002026-08-142$2.51
Call$90.002026-08-14142$10.25
Call$91.002026-08-1484$9.05
Call$92.002026-08-14122$8.50
Call$93.002026-08-14108$8.25
Call$94.002026-08-1442$8.22
Call$95.002026-08-14758$6.34
Call$96.002026-08-1438$5.52
Call$97.002026-08-14525$5.55
Call$98.002026-08-14428$3.85
Call$99.002026-08-14753$3.20
Call$100.002026-08-14412$3.33
Call$101.002026-08-1465$2.45
Call$102.002026-08-1427$1.99
Call$103.002026-08-1432$2.55
Call$104.002026-08-1434$1.47
Call$105.002026-08-14271$1.30
Call$106.002026-08-1423$1.48
Call$107.002026-08-141$0.58
Call$108.002026-08-146$1.00
Call$109.002026-08-14——
Call$110.002026-08-1488$0.38
Call$111.002026-08-14——
Call$112.002026-08-14——
Call$113.002026-08-14——
Call$115.002026-08-1466$0.23
Call$120.002026-08-148$0.11
Call$125.002026-08-143$0.15
Put$76.002026-08-146$0.17
Put$77.002026-08-1441$0.36
Put$78.002026-08-1418$0.01
Put$79.002026-08-1412$1.15
Put$80.002026-08-14164$0.29
Put$81.002026-08-1436$0.59
Put$82.002026-08-1423$0.37
Put$83.002026-08-14273$0.24
Put$84.002026-08-14231$0.42
Put$85.002026-08-14157$0.08
Put$86.002026-08-1417$0.19
Put$87.002026-08-1423$0.08
Put$88.002026-08-14556$0.33
Put$89.002026-08-1444$0.23
Put$90.002026-08-1474$0.22
Put$91.002026-08-14168$0.29
Put$92.002026-08-14111$0.39
Put$93.002026-08-14274$0.46
Put$94.002026-08-1431$0.56
Put$95.002026-08-1417$0.64
Put$96.002026-08-1439$1.27
Put$97.002026-08-1411$1.10
Put$98.002026-08-142$1.71
Put$99.002026-08-141$2.12
Put$100.002026-08-142$2.60
Put$101.002026-08-1427$3.40
Put$102.002026-08-142$3.50
Put$103.002026-08-14——
Put$104.002026-08-14——
Put$105.002026-08-14——
Put$106.002026-08-14——
Put$107.002026-08-14——
Put$108.002026-08-14——
Put$109.002026-08-14——
Put$110.002026-08-14——
Put$111.002026-08-14——
Put$112.002026-08-14——
Put$113.002026-08-14——
Put$115.002026-08-14——
Put$120.002026-08-141$25.00
Put$125.002026-08-14——
Call$76.002026-08-21——
Call$77.002026-08-21——
Call$77.502026-08-2127$10.94
Call$78.002026-08-21——
Call$79.002026-08-21——
Call$80.002026-08-21569$21.10
Call$81.002026-08-21——
Call$82.002026-08-211$10.13
Call$82.502026-08-21215$16.45
Call$83.002026-08-212$8.85
Call$84.002026-08-21——
Call$85.002026-08-21697$14.68
Call$86.002026-08-2158$5.90
Call$87.002026-08-2137$14.55
Call$87.502026-08-21917$13.59
Call$88.002026-08-2129$9.25
Call$89.002026-08-21105$13.32
Call$90.002026-08-21624$10.70
Call$91.002026-08-2137$11.08
Call$92.002026-08-21166$9.76
Call$92.502026-08-21651$8.98
Call$93.002026-08-2143$8.01
Call$94.002026-08-2174$7.25
Call$95.002026-08-214,699$6.65
Call$96.002026-08-2159$5.70
Call$97.002026-08-2167$6.56
Call$97.502026-08-21446$5.01
Call$98.002026-08-2131$4.73
Call$99.002026-08-2135$3.99
Call$100.002026-08-212,821$4.00
Call$101.002026-08-2152$3.60
Call$102.002026-08-21300$3.15
Call$103.002026-08-2133$2.69
Call$104.002026-08-2180$2.91
Call$105.002026-08-212,240$2.00
Call$110.002026-08-211,908$0.90
Call$115.002026-08-21491$0.35
Call$120.002026-08-212,156$0.18
Call$125.002026-08-211,082$0.15
Put$76.002026-08-21——
Put$77.002026-08-21——
Put$77.502026-08-21350$0.13
Put$78.002026-08-211$0.77
Put$79.002026-08-2124$0.85
Put$80.002026-08-21724$0.05
Put$81.002026-08-2168$0.10
Put$82.002026-08-21165$0.36
Put$82.502026-08-21246$0.11
Put$83.002026-08-2126$0.65
Put$84.002026-08-212,661$0.20
Put$85.002026-08-21823$0.19
Put$86.002026-08-2184$0.26
Put$87.002026-08-2122$0.50
Put$87.502026-08-21334$0.25
Put$88.002026-08-2118$0.71
Put$89.002026-08-2110$0.35
Put$90.002026-08-212,351$0.44
Put$91.002026-08-21174$0.53
Put$92.002026-08-2164$0.85
Put$92.502026-08-21630$0.89
Put$93.002026-08-2139$1.07
Put$94.002026-08-21203$1.07
Put$95.002026-08-21566$1.43
Put$96.002026-08-214$1.71
Put$97.002026-08-218$2.05
Put$97.502026-08-21356$1.93
Put$98.002026-08-2120$2.20
Put$99.002026-08-21—$2.90
Put$100.002026-08-21677$3.50
Put$101.002026-08-2137$3.25
Put$102.002026-08-21——
Put$103.002026-08-211$9.67
Put$104.002026-08-211$8.84
Put$105.002026-08-21547$5.84
Put$110.002026-08-21180$10.70
Put$115.002026-08-218$23.95
Put$120.002026-08-21—$29.50
Put$125.002026-08-21—$40.28
Call$76.002026-08-28——
Call$77.002026-08-28——
Call$78.002026-08-28——
Call$79.002026-08-28——
Call$80.002026-08-281$15.03
Call$81.002026-08-28——
Call$82.002026-08-28——
Call$83.002026-08-28——
Call$84.002026-08-281$15.89
Call$85.002026-08-281$8.60
Call$86.002026-08-2810$5.30
Call$87.002026-08-282$14.06
Call$88.002026-08-28—$7.50
Call$89.002026-08-285$14.24
Call$90.002026-08-288$13.45
Call$91.002026-08-285$12.25
Call$92.002026-08-2816$5.70
Call$93.002026-08-2830$11.95
Call$94.002026-08-286$9.85
Call$95.002026-08-2841$8.69
Call$96.002026-08-2829$8.00
Call$97.002026-08-289$8.93
Call$98.002026-08-2838$8.69
Call$99.002026-08-2822$7.60
Call$100.002026-08-28191$6.05
Call$101.002026-08-28238$7.05
Call$102.002026-08-281$5.21
Call$103.002026-08-2821$5.20
Call$104.002026-08-2863$4.29
Call$105.002026-08-28178$4.00
Call$106.002026-08-28——
Call$107.002026-08-28——
Call$108.002026-08-28——
Call$109.002026-08-28——
Call$110.002026-08-28271$2.50
Call$111.002026-08-28——
Call$112.002026-08-28——
Call$115.002026-08-2856$1.52
Call$120.002026-08-28288$1.04
Call$125.002026-08-2815$0.68

Live Quotes & Greeks

Members

Live bid/ask, implied volatility and Greeks for every contract are members-only.

Create account to unlock

Options Ideas & Decision Intelligence

Members

Scored options ideas and decision intelligence for this underlying are members-only.

Create account to unlock