NEW Tour v244
ZM
ZOOM COMMUNICATIONS A
$86.14 -0.39%
$86.72 (+0.67%)🌙
as of 06/29 07:12 PM
(6/26 EOD) ◀
|
Monday, June 29, 2026 (7:12pm)
January 2026
|
◀ 6/29 19:12 ▶

Option Volume

Detail
ℹ
Current (06/29) 6,406
Calls: 5,125 (80%)
Puts: 1,281 (20%)
Prior (06/26) 9,393
Calls: 7,428 (79%)
Puts: 1,965 (21%)
Current vs Prior -31.80%
Calls: -31.00% (Calls)
Puts: -34.81% (Puts)
Prior 7-Day Total 80,938
Calls: 49,732 (61%)
Puts: 31,206 (39%)
Prior 7-Day Average 11,562
Calls: 7,104 (61%)
Puts: 4,458 (39%)
Current vs Prior 7-Day Avg -44.60%
Calls: -27.86%
Puts: -71.27%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (06/29) $2.58M
Calls: $1.63M (63%)
Puts: $951.2K (37%)
Prior (06/26) $4.36M
Calls: $4.04M (93%)
Puts: $313.4K (7%)
Current vs Prior -40.71%
Calls: -59.63%
Puts: +203.47%
Prior 7-Day Total $38.36M
Calls: $16.61M (43%)
Puts: $21.75M (57%)
Prior 7-Day Average $5.48M
Calls: $2.37M (43%)
Puts: $3.11M (57%)
Current vs Prior 7-Day Avg -52.85%
Calls: -31.20%
Puts: -69.38%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (06/29) 0.25
Prior (06/26) 0.26
Current vs Prior -5.51%
Prior 7-Day Average 0.67
Current vs Prior 7-Day Avg -62.58%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (06/29) 130,159
Calls: 104,544 (80%)
Puts: 25,615 (20%)
Prior (06/26) 139,736
Calls: 109,061 (78%)
Puts: 30,675 (22%)
Current vs Prior -6.85%
Prior 7-Day Total 1,178,360
Calls: 864,295 (73%)
Puts: 314,065 (27%)
Prior 7-Day Average 168,337
Calls: 123,470 (73%)
Puts: 44,866 (27%)
Current vs Prior 7-Day Avg -22.68%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/10) | Next (07/17)Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)
Current 6.64% | 8.25%6.64% | 8.25%8.25% | 15.96%
Prior 4.80% | 7.11%-- | ---- | --
Current vs Prior -11.94% | -6.62%-- | ---- | --
Prior 7-Day Avg 4.08% | 6.39%-- | ---- | --
Current vs 7-Day Avg +3.59% | +3.92%-- | ---- | --
Prior 7-Day Eod 4.80% | 7.11%-- | ---- | --
Current vs 7-Day Eod -11.94% | -6.62%-- | ---- | --
Sentiment BULLISH----

Relative Spread

Detail
ℹ
Expiry | Next
Current 17.51% | 15.64%
Calls: 17.24% | 23.56%
Puts: 17.78% | 7.73%
Prior 20.98% | 19.52%
Calls: 12.98% | 19.05%
Puts: 28.99% | 20.00%
Current vs Prior -16.54% | -19.88%
Prior 7-Day Avg 23.09% | 17.26%
Calls: 21.73% | 16.63%
Puts: 24.45% | 17.89%
Current vs 7-Day Avg -24.15% | -9.38%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($1.63M). Extreme bullish P/C ratio of 0.25 - heavy call buying (5,125 calls vs 1,281 puts). Call-heavy open interest (104,544 calls vs 25,615 puts) suggests bullish positioning.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BEARISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 5 of results (avg 9.3%, best 8.5%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.00Jul 103.704.05$3.889.0%10.65127
$85.00Jul 173.854.25$4.059.9%30.58245
$86.00Jul 173.353.70$3.539.9%120.5453
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Jul 172.472.69$2.588.5%260.42962
$84.00Jul 242.542.79$2.679.4%10.3915

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.84, cheapest $0.73)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$94.00Jul 170.770.93$0.8518.8%430.20--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$79.00Jul 170.660.80$0.7319.2%20.1612
$80.00Jul 170.870.99$0.9312.9%410.20928

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 39 found (avg delta 0.71, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Jul 24.957.45$6.2040.3%10.94--
$81.00Jul 23.957.35$5.6560.2%10.90--
$82.00Jul 23.306.45$4.8864.5%110.86--
$80.00Jul 176.857.75$7.3012.3%50.81--
$82.00Jul 104.855.55$5.2013.5%110.77--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Jul 212.7014.95$13.8316.3%21.00--
$95.00Jul 27.5510.30$8.9330.8%250.954
$102.00Jul 214.0017.10$15.5519.9%70.94--
$100.00Jul 1712.8015.40$14.1018.4%40.93--
$96.00Jul 108.8011.40$10.1025.7%10.9112

Most actively traded options today. High liquidity = easy entry/exit. 148 active (total vol 3.7K, top 397)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Jul 20.300.46$0.3842.1%3970.18730
$86.00Jul 21.551.80$1.6814.9%2830.5364
$100.00Jul 20.000.05$0.03166.7%2320.0154
$97.00Jul 20.000.15$0.08187.5%2040.0467
$98.00Jul 20.000.39$0.20195.0%2000.075
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$74.00Jul 100.000.44$0.22200.0%520.06--
$75.00Jul 100.000.20$0.10200.0%520.0430
$80.00Jul 20.050.19$0.12116.7%450.06280
$80.00Jul 170.870.99$0.9312.9%410.20928
$79.00Jul 20.010.68$0.35191.4%300.1127

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 37 strikes (avg 48.7%, max 234.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$101.00Jul 2Jul 31153.1%45.8%234.7%3370
$99.00Jul 2Jul 31146.1%45.7%219.8%2335
$96.00Jul 2Jul 17123.9%44.9%175.7%366
$98.00Jul 2Jul 3192.0%43.4%111.9%20289
$100.00Jul 2Aug 773.4%42.1%74.2%24455
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$96.00Jul 2Jul 10123.9%44.9%176.2%2115
$79.00Jul 2Aug 782.1%42.7%92.1%3127
$100.00Jul 2Jul 1773.4%43.5%68.8%6--
$95.00Jul 2Aug 764.4%47.5%35.6%264
$80.00Jul 2Jul 3155.7%42.7%30.7%54280

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 92 found (best R:R 26.27, avg 3.43)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$97.00$100.00Jul 10$0.11$2.89$0.1126.27$97.11
$98.00$100.00Jul 17$0.14$1.86$0.1413.29$98.14
$91.00$92.00Jul 2$0.11$0.89$0.118.09$91.11
$94.00$95.00Jul 10$0.11$0.89$0.118.09$94.11
$95.00$98.00Jul 24$0.33$2.67$0.338.09$95.33
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$77.50$70.00Jul 17$0.28$7.22$0.2825.79$77.22
$80.00$78.00Jul 10$0.13$1.87$0.1314.38$79.87
$78.00$75.00Jul 10$0.21$2.79$0.2113.29$77.79
$79.00$77.50Jul 17$0.17$1.33$0.177.82$78.83
$83.00$82.00Jul 2$0.13$0.87$0.136.69$82.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 106 found (best R:R 15.67, avg 1.32)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$82.00$85.00Jul 2$2.61$2.61$0.396.69$84.61
$99.00$100.00Jul 2$0.87$0.87$0.136.69$99.87
$96.00$97.00Jul 2$0.81$0.81$0.194.26$96.81
$86.00$87.00Jul 31$0.79$0.79$0.213.76$86.79
$81.00$82.00Jul 2$0.77$0.77$0.233.35$81.77
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$100.00$97.50Jul 17$2.35$2.35$0.1515.67$97.65
$97.50$95.00Jul 17$2.30$2.30$0.2011.50$95.20
$96.00$91.00Jul 10$4.50$4.50$0.509.00$91.50
$95.00$92.50Jul 17$2.17$2.17$0.336.58$92.83
$102.00$101.00Jul 2$0.80$0.80$0.204.00$101.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 35 found (avg debit $0.63, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$100.00Jul 2Jul 10$0.0773.4%47.0%
$97.00Jul 2Jul 10$0.1371.4%45.2%
$98.00Jul 2Jul 17$0.1992.0%43.6%
$95.00Jul 2Jul 10$0.2264.4%43.5%
$94.00Jul 2Jul 10$0.2863.7%43.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$76.00Jul 31Aug 7$0.1645.8%43.9%
$100.00Jul 2Jul 17$0.2773.4%43.5%
$80.00Jul 2Jul 10$0.3255.7%41.1%
$79.00Jul 2Jul 17$0.3882.1%42.6%
$81.00Jul 2Jul 10$0.4254.8%41.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 33 found (cheapest 3.60% of stock, avg 8.47%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$86.00Jul 2$1.68$1.42$3.10$82.90$89.103.60%
$87.00Jul 2$1.19$1.96$3.15$83.85$90.153.66%
$85.00Jul 2$2.27$0.96$3.23$81.77$88.233.75%
$88.00Jul 2$0.80$2.63$3.43$84.57$91.433.98%
$89.00Jul 2$0.54$3.38$3.92$85.08$92.924.55%
$90.00Jul 2$0.38$3.79$4.17$85.83$94.174.84%
$86.00Jul 10$2.72$2.42$5.14$80.86$91.145.97%
$85.00Jul 10$3.25$1.92$5.17$79.83$90.176.00%
$82.00Jul 2$4.88$0.30$5.18$76.82$87.186.01%
$87.00Jul 10$2.26$3.00$5.26$81.74$92.266.11%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 135 found (cheapest 0.79% of stock, avg 4.21%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$90.00$82.00Jul 2$0.38$0.30$0.68$81.32$90.68
$90.00$83.00Jul 2$0.38$0.43$0.81$82.19$90.81
$89.00$82.00Jul 2$0.54$0.30$0.84$81.16$89.84
$89.00$83.00Jul 2$0.54$0.43$0.97$82.03$89.97
$90.00$84.00Jul 2$0.38$0.67$1.05$82.95$91.05
$88.00$82.00Jul 2$0.80$0.30$1.10$80.90$89.10
$96.00$82.00Jul 2$0.89$0.30$1.19$80.81$97.19
$89.00$84.00Jul 2$0.54$0.67$1.21$82.79$90.21
$88.00$83.00Jul 2$0.80$0.43$1.23$81.77$89.23
$96.00$83.00Jul 2$0.89$0.43$1.32$81.68$97.32

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 252 found (best R:R 8.09, avg credit $0.90)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
85/8687/88Jul 10$0.89$0.118.09$85.11$87.89
86/8790/91Jul 10$0.88$0.127.33$86.12$90.88
88/8990/91Jul 2$0.87$0.136.69$88.13$90.87
82/8385/86Jul 10$0.87$0.136.69$82.13$85.87
88/8991/92Jul 2$0.86$0.146.14$88.14$91.86
83/8486/87Jul 10$0.86$0.146.14$83.14$86.86
81/8285/86Jul 17$0.86$0.146.14$81.14$85.86
84/8588/89Jul 24$0.86$0.146.14$84.14$88.86
85/8687/88Jul 2$0.85$0.155.67$85.15$87.85
81/8284/85Jul 10$0.85$0.155.67$81.15$84.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 39 found (best R:R 18.23, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$94.00$95.00$96.00Jul 10$0.06$0.9415.67
$85.00$86.00$87.00Jul 10$0.07$0.9313.29
$86.00$87.00$88.00Jul 10$0.07$0.9313.29
$88.00$89.00$90.00Jul 10$0.08$0.9211.50
$91.00$92.00$93.00Jul 2$0.09$0.9110.11
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$92.50$95.00$97.50Jul 17$0.13$2.3718.23
$82.00$83.00$84.00Jul 10$0.06$0.9415.67
$85.00$86.00$87.00Jul 2$0.08$0.9211.50
$87.00$88.00$89.00Jul 2$0.08$0.9211.50
$85.00$86.00$87.00Jul 10$0.08$0.9211.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 81 found (best net $--, 73 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$80.00$85.001:2Jul 17-$0.80$4.20
$92.00$95.001:2Jul 24-$0.28$2.72
$95.00$98.001:2Jul 24-$0.35$2.65
$92.00$95.001:2Jul 31-$0.93$2.07
$98.00$100.001:2Jul 17-$0.11$1.89
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$77.50$70.001:2Jul 17$0.00$7.50
$84.00$80.001:2Jul 24-$0.03$3.97
$96.00$91.001:2Jul 10-$1.10$3.90
$80.00$76.001:2Jul 31-$0.29$3.71
$86.00$82.001:2Jul 31-$0.66$3.34

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 55 found (best yield 3.89%, avg 1.21%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$87.00Jul 31$3.350.501.0%3.89%4.89%2--
$88.00Jul 31$3.250.472.2%3.77%5.93%2--
$88.00Aug 7$2.930.482.2%3.40%5.56%11
$87.00Jul 17$2.890.491.0%3.36%4.35%441
$88.00Jul 24$2.660.452.2%3.09%5.25%10--
$87.50Jul 17$2.620.461.6%3.04%4.62%523
$88.00Jul 17$2.450.442.2%2.84%5.00%37
$89.00Jul 24$2.220.413.3%2.58%5.90%2--
$90.00Jul 31$2.200.404.5%2.55%7.04%2--
$87.00Jul 10$2.090.471.0%2.43%3.42%6--

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 5,125
Total Puts 1,281
Put/Call Ratio 0.25
Net Difference 3,844

Prior's Put/Call Breakdown

Total Calls 7,428
Total Puts 1,965
Put/Call Ratio 0.26
Net Difference 5,463

Prior 7-Day Put/Call Summary

Total Calls 49,732
Total Puts 31,206
Average Put/Call Ratio 0.67
Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All