ZM · Option chain

ZM Option Chain

Every listed ZM strike within 25% of spot, across the next 6 expirations — calls and puts side by side with last price, volume and open interest, plus the closing bid and ask.

Open interest and pricing as of the close on 2026-09-03. Recomputed every morning before the open.

Spot

$98.14

Call open interest

49,217

Put open interest

29,520

Put/call (volume)

0.57

4,607 contracts changed hands across these expirations — 2,927 calls against 1,680 puts. Calls outtraded puts 1.74 to one.

Sep 11, 20266 days

call OI 2,561 · put OI 2,505

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	21.30 / 25.00	—	—	75	—	0.00 / 2.13	—	31
—	17.35 / 21.00	—	—	79	—	0.00 / 2.13	—	3
—	16.35 / 20.00	—	1	80	—	0.00 / 0.50	—	5
—	15.35 / 19.00	—	—	81	—	0.00 / 2.13	—	15
—	14.35 / 18.00	—	—	82	—	0.00 / 2.13	—	3
—	13.30 / 17.00	—	—	83	—	0.00 / 2.13	—	21
—	12.35 / 15.65	—	1	84	—	0.00 / 0.96	—	379
—	11.40 / 14.65	—	2	85	0.03	0.01 / 0.63	2	35
12.40	10.35 / 13.65	6	4	86	—	0.00 / 1.07	—	24
11.07	9.40 / 12.65	2	4	87	0.04	0.00 / 0.56	21	39
9.52	8.40 / 11.65	1	2	88	0.13	0.00 / 0.46	291	463
8.53	7.40 / 10.70	3	1	89	0.13	0.00 / 0.30	29	80
7.60	7.15 / 9.75	2	20	90	0.18	0.04 / 0.30	15	113
—	6.05 / 8.75	—	14	91	0.22	0.07 / 0.37	22	57
4.99	5.30 / 7.90	3	4	92	0.45	0.07 / 0.47	20	97
—	4.40 / 7.05	—	16	93	0.48	0.18 / 0.62	23	281
—	4.45 / 5.35	—	31	94	0.86	0.34 / 0.73	32	134
3.45	3.70 / 4.55	18	36	95	0.95	0.58 / 1.01	39	189
2.91	3.05 / 3.85	12	48	96	—	0.96 / 1.41	—	57
2.40	2.54 / 3.15	16	23	97	2.16	1.26 / 1.78	1	78
2.36	2.04 / 2.59	223	22	98	2.18	1.79 / 2.31	8	83
1.62	1.59 / 2.12	43	38	99	3.15	2.23 / 2.86	20	20
1.44	1.21 / 1.69	83	294	100	—	2.80 / 3.55	—	94
0.98	0.91 / 1.40	18	106	101	4.55	3.45 / 4.25	5	14
0.89	0.75 / 1.06	14	62	102	—	4.15 / 5.10	—	11
0.70	0.65 / 0.92	102	136	103	—	4.90 / 5.90	—	21
—	0.40 / 0.76	—	51	104	—	4.70 / 7.35	—	26
0.46	0.27 / 0.66	217	1,103	105	—	6.50 / 8.15	—	28
0.36	0.13 / 0.46	7	30	106	—	6.80 / 9.30	—	41
—	0.10 / 0.46	—	19	107	9.74	7.65 / 10.25	3	8
0.27	0.03 / 0.39	1	35	108	10.73	8.80 / 11.15	3	28
—	0.01 / 0.33	—	16	109	11.80	10.70 / 12.15	2	11
0.07	0.00 / 0.13	21	150	110	12.73	11.10 / 13.15	2	14
—	0.00 / 0.35	—	10	111	—	12.45 / 14.10	—	—
—	0.00 / 0.65	—	15	112	13.15	13.45 / 15.10	1	2
—	0.00 / 0.78	—	9	113	—	13.45 / 16.75	—	—
—	0.00 / 0.20	—	104	114	—	15.40 / 17.80	—	—
—	0.00 / 0.20	—	22	115	—	16.40 / 18.80	—	—
—	0.00 / 2.17	—	26	116	—	17.40 / 19.80	—	—
—	0.00 / 1.35	—	3	117	—	18.40 / 20.80	—	—
—	0.00 / 1.56	—	15	118	—	19.40 / 21.80	—	—
—	0.00 / 1.35	—	3	119	—	20.45 / 22.80	—	—
0.08	0.00 / 0.10	12	65	120	—	21.40 / 23.80	—	—
—	0.00 / 1.37	—	20	121	—	22.45 / 24.80	—	—
A dash means the contract did not trade — not a price of zero.

Sep 18, 202613 days

call OI 38,983 · put OI 21,807

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	21.40 / 25.10	—	100	75	0.02	0.01 / 0.15	2	585
—	18.90 / 22.60	—	69	77.5	—	0.00 / 0.77	—	698
18.38	17.10 / 20.10	7	2,615	80	0.04	0.02 / 0.64	12	4,688
—	14.00 / 17.65	—	138	82.5	0.04	0.00 / 0.47	11	2,833
—	11.75 / 14.85	—	640	85	0.13	0.03 / 0.30	10	1,196
10.21	9.15 / 12.45	1	830	87.5	0.23	0.11 / 0.47	21	1,987
—	7.55 / 10.20	—	3,955	90	0.55	0.22 / 0.74	74	1,269
—	6.25 / 7.30	—	408	92.5	0.99	0.59 / 1.04	31	944
—	5.85 / 6.90	—	1	93	1.11	0.70 / 1.16	24	122
—	5.15 / 6.15	—	83	94	1.40	0.94 / 1.45	141	168
4.49	4.50 / 5.45	34	2,077	95	1.65	1.24 / 1.74	388	1,215
4.53	3.90 / 4.75	3	75	96	2.12	1.60 / 2.33	74	136
3.90	3.35 / 4.15	1	152	97	2.50	2.02 / 2.77	103	94
3.32	3.20 / 3.90	30	726	97.5	3.06	2.32 / 3.05	26	431
3.20	2.94 / 3.65	11	101	98	—	2.49 / 3.30	—	40
2.44	2.44 / 3.15	1	166	99	4.10	3.10 / 3.85	6	139
2.35	2.25 / 2.54	140	7,117	100	4.38	3.55 / 4.45	2	3,060
1.59	1.79 / 2.32	2	85	101	—	4.25 / 5.10	—	37
1.41	1.38 / 1.73	11	61	102	—	4.80 / 5.85	—	85
1.29	1.26 / 1.77	8	30	103	—	5.50 / 6.65	—	80
1.26	1.05 / 1.53	13	51	104	—	6.30 / 7.45	—	28
1.03	0.89 / 1.08	365	4,187	105	—	7.05 / 8.25	—	1,183
0.65	0.74 / 1.16	14	505	106	—	7.55 / 9.75	—	—
—	0.43 / 0.85	—	361	107	—	7.70 / 10.60	—	42
0.48	0.32 / 0.89	10	564	108	—	8.70 / 12.20	—	—
—	0.23 / 0.78	—	11	109	—	10.65 / 13.10	—	—
0.38	0.15 / 0.68	419	7,351	110	—	10.70 / 13.35	—	606
0.22	0.15 / 0.60	10	101	111	—	12.50 / 14.25	—	—
0.21	0.12 / 0.53	23	257	112	—	12.80 / 15.25	—	—
0.20	0.09 / 0.47	2	86	113	—	14.45 / 16.90	—	—
—	0.01 / 0.43	—	1,211	114	—	15.40 / 17.90	—	—
0.15	0.05 / 0.30	23	2,976	115	—	15.25 / 18.80	—	97
—	0.00 / 0.60	—	8	116	—	17.40 / 19.80	—	—
—	0.00 / 0.58	—	43	117	—	18.40 / 20.80	—	—
—	0.00 / 0.75	—	2	118	—	19.40 / 21.80	—	—
—	0.00 / 0.55	—	25	119	—	20.45 / 22.80	—	—
0.10	0.00 / 0.10	93	1,815	120	—	20.65 / 23.80	—	44
A dash means the contract did not trade — not a price of zero.

Sep 25, 202620 days

call OI 758 · put OI 1,339

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	22.10 / 24.80	—	—	75	0.07	0.00 / 0.67	1	11
—	16.55 / 19.85	—	—	80	—	0.00 / 0.65	—	238
—	14.60 / 18.40	—	—	82	—	0.00 / 1.61	—	1
—	13.65 / 16.95	—	—	83	—	0.00 / 1.15	—	1
—	12.70 / 16.00	—	—	84	—	0.00 / 0.78	—	4
—	12.45 / 15.05	—	1	85	0.25	0.02 / 0.56	1	29
—	11.30 / 14.15	—	—	86	0.28	0.12 / 0.68	2	1
—	10.55 / 13.20	—	—	87	—	0.18 / 0.78	—	3
—	9.00 / 12.35	—	—	88	0.63	0.23 / 0.90	5	56
—	8.25 / 10.60	—	—	89	0.61	0.47 / 1.05	1	25
—	7.25 / 10.60	—	23	90	0.77	0.58 / 0.86	1	130
—	7.30 / 10.10	—	—	91	0.96	0.83 / 1.07	6	15
—	6.95 / 8.30	—	—	92	—	0.75 / 1.36	—	70
—	6.25 / 7.55	—	1	93	2.48	0.97 / 1.95	5	53
5.07	5.55 / 6.85	1	12	94	1.95	1.39 / 2.00	2	14
—	4.95 / 6.10	—	33	95	2.37	1.60 / 2.37	1	72
—	4.65 / 5.40	—	29	96	2.79	1.99 / 2.81	1	51
—	4.05 / 5.00	—	57	97	—	2.41 / 3.25	—	88
4.00	3.60 / 4.45	2	64	98	—	2.96 / 3.80	—	23
2.99	2.95 / 3.85	2	43	99	—	3.45 / 4.40	—	110
2.61	2.77 / 3.50	10	122	100	5.15	4.05 / 5.20	13	118
2.28	2.26 / 3.05	59	63	101	—	4.55 / 5.80	—	106
1.96	2.05 / 2.40	1	39	102	—	5.25 / 6.55	—	20
1.75	1.70 / 2.45	3	15	103	—	5.85 / 7.30	—	60
1.46	1.25 / 2.14	4	17	104	—	6.65 / 8.05	—	17
1.40	1.23 / 1.91	14	21	105	8.85	7.30 / 8.85	1	9
1.06	1.10 / 1.64	6	13	106	—	8.20 / 9.65	—	7
0.86	0.66 / 1.58	4	20	107	—	8.85 / 10.50	—	3
—	0.51 / 1.42	—	18	108	—	8.70 / 12.50	—	—
—	0.39 / 1.27	—	28	109	—	9.50 / 13.35	—	1
0.62	0.35 / 1.14	4	60	110	—	10.35 / 13.55	—	3
0.53	0.19 / 1.02	2	6	111	—	11.50 / 15.15	—	—
0.43	0.12 / 0.92	1	5	112	—	12.90 / 15.35	—	—
—	0.06 / 0.83	—	1	113	—	14.50 / 16.95	—	—
—	0.01 / 0.76	—	1	114	—	15.45 / 17.95	—	—
—	0.18 / 0.69	—	12	115	—	16.40 / 18.90	—	—
—	0.01 / 0.63	—	1	116	—	16.45 / 19.85	—	—
—	0.01 / 0.58	—	4	117	—	18.40 / 20.85	—	—
—	0.00 / 1.39	—	3	118	—	19.35 / 21.80	—	—
—	0.00 / 2.28	—	2	119	—	18.95 / 22.80	—	—
—	0.00 / 0.50	—	43	120	—	19.80 / 23.80	—	—
—	0.00 / 1.35	—	1	121	—	20.85 / 24.80	—	—
A dash means the contract did not trade — not a price of zero.

Oct 02, 202627 days

call OI 962 · put OI 980

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	21.55 / 25.40	—	—	75	0.09	0.00 / 0.45	5	111
—	16.65 / 20.40	—	1	80	—	0.00 / 0.38	—	35
—	14.70 / 18.45	—	—	82	0.22	0.00 / 0.62	2	11
—	13.75 / 17.55	—	—	83	0.29	0.11 / 0.54	2	2
—	12.90 / 16.20	—	—	84	0.30	0.17 / 0.55	8	4
—	11.90 / 15.25	—	—	85	0.54	0.34 / 0.82	8	141
—	11.00 / 14.40	—	—	86	0.58	0.20 / 0.94	3	—
—	10.90 / 13.45	—	—	87	0.78	0.27 / 1.07	1	5
—	9.25 / 12.65	—	—	88	0.90	0.50 / 1.25	3	18
—	8.40 / 11.80	—	—	89	—	0.60 / 0.98	—	6
—	7.60 / 10.95	—	—	90	1.25	0.87 / 1.34	1	25
7.99	8.10 / 9.65	1	4	91	1.68	1.00 / 1.62	1	12
—	7.35 / 8.90	—	1	92	—	1.43 / 1.85	—	77
—	6.65 / 8.20	—	4	93	1.80	1.80 / 2.05	2	297
—	6.05 / 7.55	—	—	94	2.65	1.64 / 2.48	2	19
—	5.45 / 6.90	—	41	95	2.66	2.35 / 2.84	1	17
—	5.20 / 6.20	—	65	96	3.20	2.42 / 3.30	1	31
—	4.35 / 5.65	—	146	97	—	2.86 / 4.00	—	37
—	4.10 / 5.20	—	83	98	—	3.35 / 4.10	—	39
4.40	3.55 / 4.65	3	9	99	—	3.85 / 5.30	—	11
3.55	2.98 / 4.30	15	92	100	—	4.40 / 5.90	—	25
3.25	2.80 / 3.85	11	17	101	—	5.00 / 6.50	—	22
3.01	2.71 / 3.20	8	20	102	—	5.75 / 6.90	—	4
2.64	2.23 / 2.91	14	26	103	—	6.20 / 7.85	—	1
2.04	1.64 / 2.70	6	18	104	—	6.85 / 8.60	—	8
1.72	1.52 / 2.56	3	30	105	—	7.60 / 9.35	—	9
—	1.58 / 2.37	—	143	106	—	8.35 / 10.15	—	—
1.30	1.38 / 1.75	5	7	107	—	9.10 / 10.95	—	2
1.31	0.80 / 1.95	8	13	108	—	10.05 / 11.80	—	3
1.10	0.79 / 1.47	6	7	109	—	10.30 / 13.70	—	—
0.94	0.74 / 1.50	1	30	110	—	10.95 / 14.55	—	3
0.85	0.39 / 1.48	4	4	111	—	11.80 / 15.40	—	—
0.67	0.38 / 1.35	2	3	112	—	13.05 / 16.30	—	—
—	0.20 / 1.23	—	2	113	—	13.45 / 17.20	—	—
—	0.19 / 1.13	—	1	114	—	15.55 / 18.05	—	2
0.43	0.18 / 0.55	1	5	115	—	15.90 / 19.05	—	—
—	0.02 / 0.95	—	156	116	—	16.55 / 20.00	—	—
—	0.01 / 0.88	—	1	117	—	17.65 / 20.95	—	—
—	0.02 / 0.81	—	12	118	—	18.80 / 21.90	—	3
0.34	0.01 / 0.76	1	2	119	—	19.75 / 22.85	—	—
0.25	0.09 / 0.50	1	11	120	—	20.75 / 23.85	—	—
—	0.02 / 0.67	—	8	121	—	21.35 / 24.80	—	—
A dash means the contract did not trade — not a price of zero.

Oct 09, 202634 days

call OI 37 · put OI 142

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	14.90 / 18.65	—	—	82	0.34	0.01 / 0.77	4	—
—	13.95 / 17.65	—	—	83	0.34	0.00 / 0.81	8	—
—	12.60 / 15.80	—	—	85	0.60	0.15 / 1.20	4	47
—	11.30 / 14.90	—	—	86	0.85	0.00 / 1.45	1	3
—	10.45 / 14.15	—	—	87	0.95	0.62 / 1.08	1	1
—	9.60 / 13.30	—	—	88	1.18	0.62 / 2.96	2	1
—	8.80 / 12.45	—	—	89	1.48	0.05 / 2.59	7	—
—	8.25 / 10.80	—	—	90	1.60	0.02 / 2.89	4	72
—	7.30 / 10.95	—	—	91	—	0.05 / 3.55	—	1
—	6.60 / 9.15	—	2	92	1.90	0.24 / 3.00	2	2
—	6.60 / 9.35	—	—	93	2.52	0.44 / 4.10	3	3
—	5.70 / 8.50	—	—	94	—	1.30 / 4.40	—	5
—	4.65 / 8.10	—	1	95	3.50	1.23 / 4.70	10	5
—	5.60 / 6.45	—	17	96	—	1.80 / 5.25	—	—
5.40	4.50 / 5.35	1	—	98	—	3.05 / 5.80	—	1
—	2.58 / 6.50	—	5	99	—	3.65 / 6.55	—	1
3.99	2.14 / 5.65	3	—	100	—	4.10 / 7.55	—	—
2.83	1.10 / 4.45	3	—	103	—	6.35 / 8.40	—	—
2.09	2.01 / 3.90	1	4	105	—	7.15 / 10.85	—	—
—	0.74 / 4.05	—	1	106	—	8.30 / 10.55	—	—
—	0.34 / 3.70	—	1	107	—	8.60 / 12.35	—	—
1.54	0.07 / 3.70	3	2	108	—	9.35 / 13.15	—	—
1.42	0.12 / 3.20	4	2	109	—	10.30 / 13.95	—	—
1.28	1.03 / 1.66	2	2	110	—	11.00 / 14.75	—	—
A dash means the contract did not trade — not a price of zero.

Oct 16, 202641 days

call OI 5,916 · put OI 2,747

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	21.75 / 25.40	—	1	75	0.15	0.00 / 0.28	2	344
—	16.95 / 20.45	—	3	80	0.32	0.20 / 0.47	20	470
14.00	13.55 / 16.20	1	224	85	0.86	0.61 / 1.11	23	674
—	9.15 / 12.15	—	13	90	2.03	1.72 / 2.06	26	403
—	6.70 / 10.40	—	11	92.5	2.94	2.07 / 2.85	1	19
7.30	5.55 / 7.70	31	278	95	3.85	2.90 / 3.70	13	267
5.70	4.65 / 7.05	108	99	97.5	5.00	3.25 / 5.65	3	45
4.80	4.55 / 4.95	372	2,427	100	6.49	5.50 / 6.30	1	470
2.75	2.50 / 3.70	103	844	105	10.05	7.55 / 11.30	1	41
1.80	1.26 / 1.88	56	1,249	110	—	11.45 / 15.15	—	12
1.03	0.78 / 1.15	4	580	115	—	16.35 / 19.45	—	2
0.60	0.01 / 1.21	7	187	120	—	20.80 / 23.95	—	—
A dash means the contract did not trade — not a price of zero.

How to read this chain

Calls sit on the left, puts on the right, and every row is one strike. The highlighted row is the strike closest to spot. Open interest is the number of contracts still outstanding at that strike — positions that exist right now. Volume is how many traded on the session shown. Open interest builds slowly and marks where positioning has accumulated; volume spikes and marks where attention went today.

Strikes with no open interest and no trades on either side are omitted, and the ladder is trimmed to within 25% of spot — the far wings are almost entirely empty and say nothing about positioning.

More on ZM

ZM options score ZM gamma walls ZM max pain ZM IV rank ZM put/call ratio ZM options flow

Weekly options-market digest

Sundays. What moved this week, what catalysts and earnings drive next week, and which 5-pillar setups stand out.

Free. One email per week. Unsubscribe with one click.

Educational, not investment advice. Options involve risk. Open interest is reported with a one-session lag by OCC, so these levels describe positioning as of the last settled session, not live intraday flow.