ZM · Zoom Communications, Inc.

Track ZM — free Ask ALVIS about ZM

$87.96 +3.85 (+4.58%) At close · Jul 24

Market Cap

$25.80B

293.23M

Options Chain

15-min delayed Underlying $87.96 · today Options Calculator

Positioning

Jul 31, 2026 · 4 days to expiry · 94 contracts

Put / call OI

0.57

Call-heavy positioning

Open interest

7,244

contracts outstanding

Volume

2,100

traded today

Max pain

$89.00

$1.04 above spot

ATM implied vol

50.1%

market's expected move

Open interest by strike · near the money

Calls Puts

100

101

102

103

104

105

106

107

108

109

110

115

120

125

130

135

140

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Jul 31 4d Aug 7 11d Aug 14 18d Aug 21 25d Aug 28 32d Sep 4 39d Sep 18 53d Nov 20 116d Dec 18 144d Jan 15 172d Feb 19 207d Mar 19 235d Jun 17 325d Jan 21 543d

Calls						Puts
OI	Vol	IV	Δ	Last	Strike	Last	Δ	IV	Vol	OI
67	67	—	—	$33.00		$0.03	-0.066	307.3%	10	214
Call · $55 In the money Last $33.00 Breakeven $88.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 67 Model this call Put · $55 Last $0.03 Breakeven $54.97 Implied vol 307.3% Delta -0.066 ≈7% ITM Gamma 0.004 Theta -0.41 Vega 0.014 Open interest 214 Model this put
0	—	—	—	—		$0.01	-0.077	262.1%	51	51
Call · $60 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $60 Last $0.01 Breakeven $59.99 Implied vol 262.1% Delta -0.077 ≈8% ITM Gamma 0.005 Theta -0.396 Vega 0.015 Open interest 51 Model this put
0	—	—	—	—		$0.01	-0.049	171.3%	31	36
Call · $65 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $65 Last $0.01 Breakeven $64.99 Implied vol 171.3% Delta -0.049 ≈5% ITM Gamma 0.006 Theta -0.182 Vega 0.009 Open interest 36 Model this put
0	—	—	—	—		$0.46	-0.059	137.3%	1	266
Call · $70 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $70 Last $0.46 Breakeven $69.54 Implied vol 137.3% Delta -0.059 ≈6% ITM Gamma 0.008 Theta -0.171 Vega 0.016 Open interest 266 Model this put
0	—	—	—	—		$0.25	-0.037	88%	1	19
Call · $74 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $74 Last $0.25 Breakeven $73.75 Implied vol 88% Delta -0.037 ≈4% ITM Gamma 0.009 Theta -0.073 Vega 0.01 Open interest 19 Model this put
60	40	—	—	$11.00		$0.05	-0.029	77.7%	10	17
Call · $75 In the money Last $11.00 Breakeven $86.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 60 Model this call Put · $75 Last $0.05 Breakeven $74.95 Implied vol 77.7% Delta -0.029 ≈3% ITM Gamma 0.008 Theta -0.054 Vega 0.01 Open interest 17 Model this put
0	—	—	—	—		$0.19	-0.053	83%	4	9
Call · $76 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $76 Last $0.19 Breakeven $75.81 Implied vol 83% Delta -0.053 ≈5% ITM Gamma 0.013 Theta -0.093 Vega 0.01 Open interest 9 Model this put
0	—	—	—	—		$0.25	-0.061	80%	2	4
Call · $77 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $77 Last $0.25 Breakeven $76.75 Implied vol 80% Delta -0.061 ≈6% ITM Gamma 0.015 Theta -0.101 Vega 0.01 Open interest 4 Model this put
0	52	—	—	$9.06		$0.08	-0.026	57%	19	42
Call · $78 In the money Last $9.06 Breakeven $87.06 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $78 Last $0.08 Breakeven $77.92 Implied vol 57% Delta -0.026 ≈3% ITM Gamma 0.01 Theta -0.036 Vega 0.005 Open interest 42 Model this put
0	—	—	—	—		$0.06	-0.061	64.5%	1	44
Call · $79 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $79 Last $0.06 Breakeven $78.94 Implied vol 64.5% Delta -0.061 ≈6% ITM Gamma 0.018 Theta -0.081 Vega 0.01 Open interest 44 Model this put
7	4	—	—	$10.75		$0.15	-0.069	59.6%	15	104
Call · $80 In the money Last $10.75 Breakeven $90.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 Model this call Put · $80 Last $0.15 Breakeven $79.85 Implied vol 59.6% Delta -0.069 ≈7% ITM Gamma 0.022 Theta -0.083 Vega 0.017 Open interest 104 Model this put
2	1	—	—	$9.12		$0.23	-0.087	56.4%	63	9
Call · $81 In the money Last $9.12 Breakeven $90.12 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this call Put · $81 Last $0.23 Breakeven $80.77 Implied vol 56.4% Delta -0.087 ≈9% ITM Gamma 0.028 Theta -0.093 Vega 0.017 Open interest 9 Model this put
0	30	—	—	$5.05		$0.36	-0.13	59.2%	109	98
Call · $82 In the money Last $5.05 Breakeven $87.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $82 Last $0.36 Breakeven $81.64 Implied vol 59.2% Delta -0.13 ≈13% ITM Gamma 0.035 Theta -0.131 Vega 0.026 Open interest 98 Model this put
16	3	36.5%	0.935	$5.11		$0.45	-0.151	53.6%	4	134
Call · $83 In the money Last $5.11 Breakeven $88.11 Implied vol 36.5% Delta 0.935 ≈94% ITM Gamma 0.034 Theta -0.057 Vega 0.017 Open interest 16 Model this call Put · $83 Last $0.45 Breakeven $82.55 Implied vol 53.6% Delta -0.151 ≈15% ITM Gamma 0.043 Theta -0.13 Vega 0.026 Open interest 134 Model this put
17	3	41.1%	0.861	$4.62		$0.68	-0.198	53.1%	13	151
Call · $84 In the money Last $4.62 Breakeven $88.62 Implied vol 41.1% Delta 0.861 ≈86% ITM Gamma 0.053 Theta -0.103 Vega 0.026 Open interest 17 Model this call Put · $84 Last $0.68 Breakeven $83.32 Implied vol 53.1% Delta -0.198 ≈20% ITM Gamma 0.052 Theta -0.154 Vega 0.026 Open interest 151 Model this put
185	4	43.6%	0.786	$3.17		$0.89	-0.255	52.7%	13	254
Call · $85 In the money Last $3.17 Breakeven $88.17 Implied vol 43.6% Delta 0.786 ≈79% ITM Gamma 0.066 Theta -0.141 Vega 0.027 Open interest 185 Model this call Put · $85 Last $0.89 Breakeven $84.11 Implied vol 52.7% Delta -0.255 ≈25% ITM Gamma 0.06 Theta -0.175 Vega 0.035 Open interest 254 Model this put
23	8	44.6%	0.706	$3.10		$1.31	-0.321	53.2%	15	70
Call · $86 In the money Last $3.10 Breakeven $89.10 Implied vol 44.6% Delta 0.706 ≈71% ITM Gamma 0.076 Theta -0.167 Vega 0.035 Open interest 23 Model this call Put · $86 Last $1.31 Breakeven $84.69 Implied vol 53.2% Delta -0.321 ≈32% ITM Gamma 0.067 Theta -0.198 Vega 0.035 Open interest 70 Model this put
39	24	44.2%	0.627	$2.48		$2.20	-0.39	52.4%	10	67
Call · $87 In the money Last $2.48 Breakeven $89.48 Implied vol 44.2% Delta 0.627 ≈63% ITM Gamma 0.084 Theta -0.181 Vega 0.04 Open interest 39 Model this call Put · $87 Last $2.20 Breakeven $84.80 Implied vol 52.4% Delta -0.39 ≈39% ITM Gamma 0.072 Theta -0.207 Vega 0.04 Open interest 67 Model this put
Underlying $87.96
108	146	45.7%	0.54	$2.02		$2.07	-0.464	54.6%	1	159
Call · $88 Last $2.02 Breakeven $90.02 Implied vol 45.7% Delta 0.54 ≈54% ITM Gamma 0.086 Theta -0.196 Vega 0.041 Open interest 108 Model this call Put · $88 In the money Last $2.07 Breakeven $85.93 Implied vol 54.6% Delta -0.464 ≈46% ITM Gamma 0.072 Theta -0.225 Vega 0.041 Open interest 159 Model this put
191	24	44.8%	0.454	$1.58		$3.35	-0.533	56.2%	12	315
Call · $89 Last $1.58 Breakeven $90.58 Implied vol 44.8% Delta 0.454 ≈45% ITM Gamma 0.087 Theta -0.19 Vega 0.041 Open interest 191 Model this call Put · $89 In the money Last $3.35 Breakeven $85.65 Implied vol 56.2% Delta -0.533 ≈53% ITM Gamma 0.07 Theta -0.23 Vega 0.041 Open interest 315 Model this put
377	225	46.3%	0.374	$1.16		$3.27	-0.6	56.6%	15	360
Call · $90 Last $1.16 Breakeven $91.16 Implied vol 46.3% Delta 0.374 ≈37% ITM Gamma 0.081 Theta -0.189 Vega 0.041 Open interest 377 Model this call Put · $90 In the money Last $3.27 Breakeven $86.73 Implied vol 56.6% Delta -0.6 ≈60% ITM Gamma 0.067 Theta -0.225 Vega 0.041 Open interest 360 Model this put
111	95	45.6%	0.298	$0.84		$3.35	-0.657	58.5%	54	132
Call · $91 Last $0.84 Breakeven $91.84 Implied vol 45.6% Delta 0.298 ≈30% ITM Gamma 0.074 Theta -0.168 Vega 0.036 Open interest 111 Model this call Put · $91 In the money Last $3.35 Breakeven $87.65 Implied vol 58.5% Delta -0.657 ≈66% ITM Gamma 0.062 Theta -0.221 Vega 0.036 Open interest 132 Model this put
556	78	45.1%	0.226	$0.72		$4.95	-0.71	59.4%	10	39
Call · $92 Last $0.72 Breakeven $92.72 Implied vol 45.1% Delta 0.226 ≈23% ITM Gamma 0.066 Theta -0.145 Vega 0.028 Open interest 556 Model this call Put · $92 In the money Last $4.95 Breakeven $87.05 Implied vol 59.4% Delta -0.71 ≈71% ITM Gamma 0.057 Theta -0.207 Vega 0.036 Open interest 39 Model this put
36	16	47.1%	0.182	$0.48		$3.80	-0.729	68.5%	4	8
Call · $93 Last $0.48 Breakeven $93.48 Implied vol 47.1% Delta 0.182 ≈18% ITM Gamma 0.055 Theta -0.131 Vega 0.028 Open interest 36 Model this call Put · $93 In the money Last $3.80 Breakeven $89.20 Implied vol 68.5% Delta -0.729 ≈73% ITM Gamma 0.048 Theta -0.232 Vega 0.037 Open interest 8 Model this put
53	167	48.9%	0.14	$0.33		$7.86	-0.763	71.5%	2	1
Call · $94 Last $0.33 Breakeven $94.33 Implied vol 48.9% Delta 0.14 ≈14% ITM Gamma 0.045 Theta -0.117 Vega 0.019 Open interest 53 Model this call Put · $94 In the money Last $7.86 Breakeven $86.14 Implied vol 71.5% Delta -0.763 ≈76% ITM Gamma 0.043 Theta -0.228 Vega 0.028 Open interest 1 Model this put
174	65	44.5%	0.082	$0.21		$4.93	-0.775	78.4%	2	8
Call · $95 Last $0.21 Breakeven $95.21 Implied vol 44.5% Delta 0.082 ≈8% ITM Gamma 0.033 Theta -0.071 Vega 0.019 Open interest 174 Model this call Put · $95 In the money Last $4.93 Breakeven $90.07 Implied vol 78.4% Delta -0.775 ≈78% ITM Gamma 0.038 Theta -0.241 Vega 0.028 Open interest 8 Model this put
43	5	52.2%	0.089	$0.20		$8.28	-0.793	82.7%	1	1
Call · $96 Last $0.20 Breakeven $96.20 Implied vol 52.2% Delta 0.089 ≈9% ITM Gamma 0.03 Theta -0.089 Vega 0.019 Open interest 43 Model this call Put · $96 In the money Last $8.28 Breakeven $87.72 Implied vol 82.7% Delta -0.793 ≈79% ITM Gamma 0.034 Theta -0.241 Vega 0.028 Open interest 1 Model this put
120	13	53.2%	0.067	$0.12		$10.00	-0.854	74.6%	6	12
Call · $97 Last $0.12 Breakeven $97.12 Implied vol 53.2% Delta 0.067 ≈7% ITM Gamma 0.024 Theta -0.073 Vega 0.011 Open interest 120 Model this call Put · $97 In the money Last $10.00 Breakeven $87.00 Implied vol 74.6% Delta -0.854 ≈85% ITM Gamma 0.031 Theta -0.174 Vega 0.028 Open interest 12 Model this put
236	1	72.8%	0.118	$0.42		—	-0.801	98.8%	—	0
Call · $98 Last $0.42 Breakeven $98.42 Implied vol 72.8% Delta 0.118 ≈12% ITM Gamma 0.027 Theta -0.151 Vega 0.019 Open interest 236 Model this call Put · $98 In the money Last — Breakeven — Implied vol 98.8% Delta -0.801 ≈80% ITM Gamma 0.028 Theta -0.281 Vega 0.029 Open interest 0 Model this put
154	1	69.1%	0.082	$0.36		$15.40	-0.817	102%	2	0
Call · $99 Last $0.36 Breakeven $99.36 Implied vol 69.1% Delta 0.082 ≈8% ITM Gamma 0.021 Theta -0.11 Vega 0.019 Open interest 154 Model this call Put · $99 In the money Last $15.40 Breakeven $83.60 Implied vol 102% Delta -0.817 ≈82% ITM Gamma 0.026 Theta -0.276 Vega 0.029 Open interest 0 Model this put
267	10	65.7%	0.056	$0.07		$9.32	-0.815	111.2%	1	0
Call · $100 Last $0.07 Breakeven $100.07 Implied vol 65.7% Delta 0.056 ≈6% ITM Gamma 0.017 Theta -0.078 Vega 0.011 Open interest 267 Model this call Put · $100 In the money Last $9.32 Breakeven $90.68 Implied vol 111.2% Delta -0.815 ≈81% ITM Gamma 0.024 Theta -0.303 Vega 0.029 Open interest 0 Model this put
134	31	75.5%	0.067	$0.21		—	-0.821	116.9%	—	0
Call · $101 Last $0.21 Breakeven $101.21 Implied vol 75.5% Delta 0.067 ≈7% ITM Gamma 0.017 Theta -0.104 Vega 0.011 Open interest 134 Model this call Put · $101 In the money Last — Breakeven — Implied vol 116.9% Delta -0.821 ≈82% ITM Gamma 0.022 Theta -0.312 Vega 0.029 Open interest 0 Model this put
25	1	69%	0.037	$0.35		—	-0.827	122.5%	—	0
Call · $102 Last $0.35 Breakeven $102.35 Implied vol 69% Delta 0.037 ≈4% ITM Gamma 0.012 Theta -0.059 Vega 0.011 Open interest 25 Model this call Put · $102 In the money Last — Breakeven — Implied vol 122.5% Delta -0.827 ≈83% ITM Gamma 0.021 Theta -0.321 Vega 0.029 Open interest 0 Model this put
5	1	81.7%	0.058	$0.72		$17.48	-0.833	128%	1	0
Call · $103 Last $0.72 Breakeven $103.72 Implied vol 81.7% Delta 0.058 ≈6% ITM Gamma 0.014 Theta -0.099 Vega 0.011 Open interest 5 Model this call Put · $103 In the money Last $17.48 Breakeven $85.52 Implied vol 128% Delta -0.833 ≈83% ITM Gamma 0.019 Theta -0.329 Vega 0.029 Open interest 0 Model this put
100	100	79.1%	0.04	$0.05		—	-0.838	133.5%	—	0
Call · $104 Last $0.05 Breakeven $104.05 Implied vol 79.1% Delta 0.04 ≈4% ITM Gamma 0.011 Theta -0.072 Vega 0.012 Open interest 100 Model this call Put · $104 In the money Last — Breakeven — Implied vol 133.5% Delta -0.838 ≈84% ITM Gamma 0.018 Theta -0.338 Vega 0.029 Open interest 0 Model this put
120	2	103.3%	0.081	$0.02		$14.57	-0.859	130.4%	1	0
Call · $105 Last $0.02 Breakeven $105.02 Implied vol 103.3% Delta 0.081 ≈8% ITM Gamma 0.014 Theta -0.163 Vega 0.02 Open interest 120 Model this call Put · $105 In the money Last $14.57 Breakeven $90.43 Implied vol 130.4% Delta -0.859 ≈86% ITM Gamma 0.017 Theta -0.3 Vega 0.02 Open interest 0 Model this put
3	1	97.3%	0.059	$0.25		—	-0.877	127.3%	—	0
Call · $106 Last $0.25 Breakeven $106.25 Implied vol 97.3% Delta 0.059 ≈6% ITM Gamma 0.012 Theta -0.12 Vega 0.012 Open interest 3 Model this call Put · $106 In the money Last — Breakeven — Implied vol 127.3% Delta -0.877 ≈88% ITM Gamma 0.016 Theta -0.263 Vega 0.02 Open interest 0 Model this put
29	1	105%	0.065	$0.36		—	-0.864	140.5%	—	0
Call · $107 Last $0.36 Breakeven $107.36 Implied vol 105% Delta 0.065 ≈6% ITM Gamma 0.012 Theta -0.139 Vega 0.012 Open interest 29 Model this call Put · $107 In the money Last — Breakeven — Implied vol 140.5% Delta -0.864 ≈86% ITM Gamma 0.015 Theta -0.314 Vega 0.02 Open interest 0 Model this put
40	40	148.1%	0.138	$0.03		—	-0.872	142.4%	—	0
Call · $108 Last $0.03 Breakeven $108.03 Implied vol 148.1% Delta 0.138 ≈14% ITM Gamma 0.015 Theta -0.345 Vega 0.02 Open interest 40 Model this call Put · $108 In the money Last — Breakeven — Implied vol 142.4% Delta -0.872 ≈87% ITM Gamma 0.014 Theta -0.304 Vega 0.02 Open interest 0 Model this put
0	—	—	—	—		—	-0.88	144.2%	—	0
Call · $109 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $109 In the money Last — Breakeven — Implied vol 144.2% Delta -0.88 ≈88% ITM Gamma 0.014 Theta -0.294 Vega 0.02 Open interest 0 Model this put
25	10	109.3%	0.047	$0.21		$25.34	-0.868	157.1%	2	0
Call · $110 Last $0.21 Breakeven $110.21 Implied vol 109.3% Delta 0.047 ≈5% ITM Gamma 0.009 Theta -0.112 Vega 0.012 Open interest 25 Model this call Put · $110 In the money Last $25.34 Breakeven $84.66 Implied vol 157.1% Delta -0.868 ≈87% ITM Gamma 0.013 Theta -0.345 Vega 0.02 Open interest 0 Model this put
17	9	121.4%	0.034	$0.01		—	-0.872	182.7%	—	0
Call · $115 Last $0.01 Breakeven $115.01 Implied vol 121.4% Delta 0.034 ≈3% ITM Gamma 0.006 Theta -0.096 Vega 0.006 Open interest 17 Model this call Put · $115 In the money Last — Breakeven — Implied vol 182.7% Delta -0.872 ≈87% ITM Gamma 0.011 Theta -0.39 Vega 0.021 Open interest 0 Model this put
28	1	117.7%	0.013	$0.01		—	-0.898	191.8%	—	0
Call · $120 Last $0.01 Breakeven $120.01 Implied vol 117.7% Delta 0.013 ≈1% ITM Gamma 0.003 Theta -0.042 Vega 0.003 Open interest 28 Model this call Put · $120 In the money Last — Breakeven — Implied vol 191.8% Delta -0.898 ≈90% ITM Gamma 0.009 Theta -0.347 Vega 0.021 Open interest 0 Model this put
8	3	170.1%	0.047	$0.05		—	-0.924	195.4%	—	0
Call · $125 Last $0.05 Breakeven $125.05 Implied vol 170.1% Delta 0.047 ≈5% ITM Gamma 0.006 Theta -0.174 Vega 0.012 Open interest 8 Model this call Put · $125 In the money Last — Breakeven — Implied vol 195.4% Delta -0.924 ≈92% ITM Gamma 0.007 Theta -0.284 Vega 0.012 Open interest 0 Model this put
81	1	176.6%	0.035	$0.09		—	-0.918	222.7%	—	0
Call · $130 Last $0.09 Breakeven $130.09 Implied vol 176.6% Delta 0.035 ≈4% ITM Gamma 0.004 Theta -0.144 Vega 0.006 Open interest 81 Model this call Put · $130 In the money Last — Breakeven — Implied vol 222.7% Delta -0.918 ≈92% ITM Gamma 0.007 Theta -0.348 Vega 0.013 Open interest 0 Model this put
404	264	183.3%	0.029	$0.25		—	-0.906	253.8%	—	0
Call · $135 Last $0.25 Breakeven $135.25 Implied vol 183.3% Delta 0.029 ≈3% ITM Gamma 0.003 Theta -0.125 Vega 0.006 Open interest 404 Model this call Put · $135 In the money Last — Breakeven — Implied vol 253.8% Delta -0.906 ≈91% ITM Gamma 0.007 Theta -0.44 Vega 0.022 Open interest 0 Model this put
759	67	218%	0.042	$0.39		—	-0.917	261.1%	—	0
Call · $140 Last $0.39 Breakeven $140.39 Implied vol 218% Delta 0.042 ≈4% ITM Gamma 0.004 Theta -0.206 Vega 0.013 Open interest 759 Model this call Put · $140 In the money Last — Breakeven — Implied vol 261.1% Delta -0.917 ≈92% ITM Gamma 0.006 Theta -0.409 Vega 0.013 Open interest 0 Model this put

About this data

Greeks, implied volatility, open interest and the last price come from the latest daily snapshot and are 15-minute delayed. Bid and ask are not included on this plan.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown. The 25 strikes around the money are shown by default — switch to "All 47" for the wings. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.

Key facts CIK 1585521 CUSIP 98980L101 13F (30d) 194 filings 192 filers Visit website Investor relations