NEW Tour v251
ZM
ZOOM COMMUNICATIONS A
$90.13 +4.43%
$89.56 (-0.63%)🌙
as of 07/01 07:12 PM
(6/29 19:12) ◀
|
Wednesday, July 1, 2026 (7:12pm)
January 2026
|
▶ (7/2 19:14)
◀ 7/1 19:12 ▶

Option Volume

Detail
ℹ
Current (07/01) 10,286
Calls: 5,689 (55%)
Puts: 4,597 (45%)
Prior (06/29) 6,406
Calls: 5,125 (80%)
Puts: 1,281 (20%)
Current vs Prior +60.57%
Calls: +11.00% (Calls)
Puts: +258.86% (Puts)
Prior 7-Day Total 67,062
Calls: 46,622 (70%)
Puts: 20,440 (30%)
Prior 7-Day Average 9,580
Calls: 6,660 (70%)
Puts: 2,920 (30%)
Current vs Prior 7-Day Avg +7.37%
Calls: -14.58%
Puts: +57.43%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/01) $3.18M
Calls: $2.46M (77%)
Puts: $720.8K (23%)
Prior (06/29) $2.58M
Calls: $1.63M (63%)
Puts: $951.2K (37%)
Current vs Prior +22.96%
Calls: +50.45%
Puts: -24.22%
Prior 7-Day Total $27.42M
Calls: $16.27M (59%)
Puts: $11.16M (41%)
Prior 7-Day Average $3.92M
Calls: $2.32M (59%)
Puts: $1.59M (41%)
Current vs Prior 7-Day Avg -18.90%
Calls: +5.71%
Puts: -54.77%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/01) 0.81
Prior (06/29) 0.25
Current vs Prior +223.28%
Prior 7-Day Average 0.49
Current vs Prior 7-Day Avg +63.33%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/01) 181,758
Calls: 130,834 (72%)
Puts: 50,924 (28%)
Prior (06/29) 130,159
Calls: 104,544 (80%)
Puts: 25,615 (20%)
Current vs Prior +39.64%
Prior 7-Day Total 1,089,067
Calls: 813,274 (75%)
Puts: 275,793 (25%)
Prior 7-Day Average 155,581
Calls: 116,182 (75%)
Puts: 39,399 (25%)
Current vs Prior 7-Day Avg +16.83%
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 5.58% | 7.43%5.58% | 7.43%7.43% | 15.66%
Prior 4.23% | 6.64%-- | ---- | --
Current vs Prior -38.56% | -15.96%-- | ---- | --
Prior 7-Day Avg 4.29% | 6.48%-- | ---- | --
Current vs 7-Day Avg -39.44% | -13.90%-- | ---- | --
Prior 7-Day Eod 4.23% | 6.64%-- | ---- | --
Current vs 7-Day Eod -38.56% | -15.96%-- | ---- | --
Sentiment BULLISH----

Relative Spread

Detail
ℹ
Expiry | Next
Current 17.51% | 15.64%
Calls: 17.24% | 23.56%
Puts: 17.78% | 7.73%
Prior 17.51% | 15.64%
Calls: 17.24% | 23.56%
Puts: 17.78% | 7.73%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 22.52% | 17.84%
Calls: 21.70% | 18.02%
Puts: 23.35% | 17.66%
Current vs 7-Day Avg -22.26% | -12.31%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($2.46M) vs puts ($720.8K). Above-average activity with volume up 61% vs prior. P/C ratio rising 223% - increased hedging/bearish positioning. Call-heavy open interest (130,834 calls vs 50,924 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 BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 20 of results (avg 8.0%, best 5.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$89.00Jul 244.354.60$4.475.6%2540.571
$95.00Jul 312.442.64$2.547.9%170.36134
$92.00Jul 242.943.20$3.078.5%10.45--
$91.00Jul 313.954.30$4.138.5%160.51--
$93.00Jul 172.002.18$2.098.6%400.3976
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Jul 175.906.20$6.055.0%60.71--
$91.00Jul 314.454.75$4.606.5%860.506
$93.00Jul 245.055.40$5.236.7%100.5919
$92.50Jul 174.154.45$4.307.0%100.59--
$92.00Jul 103.153.40$3.287.6%30.6234

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.90, cheapest $0.90)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$97.50Jul 170.830.97$0.9015.6%40.21190
$100.00Jul 240.820.98$0.9017.8%200.18152
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.00Jul 170.850.95$0.9011.1%80.19--

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 54 found (avg delta 0.75, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$77.00Jul 211.8515.20$13.5224.8%190.9720
$75.00Jul 213.7517.20$15.4822.3%50.9539
$76.00Jul 212.8516.20$14.5223.1%20.93--
$80.00Jul 109.0512.40$10.7331.2%210.93--
$86.00Jul 23.556.40$4.9757.3%320.92306
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$102.00Jul 29.8013.25$11.5329.9%161.00--
$100.00Jul 27.9510.35$9.1526.2%150.93--
$96.00Jul 24.656.85$5.7538.3%20.90--
$103.00Jul 210.8014.25$12.5327.5%10.88--
$100.00Jul 179.0011.15$10.0721.4%10.86--

Most actively traded options today. High liquidity = easy entry/exit. 169 active (total vol 7.0K, top 903)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$86.00Jul 175.456.35$5.9015.3%3330.7361
$92.50Jul 172.102.33$2.2210.4%2540.41474
$89.00Jul 244.354.60$4.475.6%2540.571
$90.00Jul 173.203.50$3.359.0%2270.54399
$90.00Jul 20.771.20$0.9943.4%2200.53798
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.00Jul 20.000.23$0.12191.7%9030.051.0K
$89.00Jul 20.270.54$0.4165.9%8690.2946
$80.00Jul 170.260.52$0.3966.7%6330.09942
$85.00Aug 72.293.10$2.7030.0%920.321
$91.00Jul 314.454.75$4.606.5%860.506

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 38 strikes (avg 118.4%, max 395.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$101.00Jul 2Jul 24195.9%39.5%395.5%663
$80.00Jul 2Jul 10187.7%54.0%247.9%41--
$98.00Jul 2Jul 24124.3%42.2%194.7%27295
$84.00Jul 2Jul 10111.5%42.4%163.1%8--
$102.00Jul 2Jul 10111.1%47.6%133.5%251
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$80.00Jul 2Aug 7187.7%38.0%394.4%11328
$81.00Jul 2Aug 7190.5%40.5%370.3%6435
$79.00Jul 2Jul 17209.0%45.3%361.1%7669
$75.00Jul 2Jul 31228.1%50.2%354.5%2327
$83.00Jul 2Aug 7107.0%35.2%204.1%64227

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 98 found (best R:R 17.18, avg 3.35)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$98.00$100.00Jul 17$0.14$1.86$0.1413.29$98.14
$100.00$105.00Jul 17$0.45$4.55$0.4510.11$100.45
$96.00$97.00Jul 10$0.10$0.90$0.109.00$96.10
$99.00$100.00Jul 10$0.12$0.88$0.127.33$99.12
$100.00$106.00Jul 31$0.78$5.22$0.786.69$100.78
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$79.00$75.00Jul 2$0.22$3.78$0.2217.18$78.78
$80.00$75.00Jul 24$0.29$4.71$0.2916.24$79.71
$80.00$75.00Jul 31$0.38$4.62$0.3812.16$79.62
$84.00$83.00Jul 2$0.11$0.89$0.118.09$83.89
$85.00$84.00Jul 10$0.11$0.89$0.118.09$84.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 118 found (best R:R 14.00, avg 1.43)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$81.00$84.00Jul 2$2.80$2.80$0.2014.00$83.80
$80.00$84.00Jul 10$3.70$3.70$0.3012.33$83.70
$88.00$89.00Jul 10$0.90$0.90$0.109.00$88.90
$84.00$85.00Jul 2$0.85$0.85$0.155.67$84.85
$89.00$90.00Jul 2$0.82$0.82$0.184.56$89.82
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$96.00$92.00Jul 2$3.67$3.67$0.3311.12$92.33
$100.00$97.50Jul 17$2.22$2.22$0.287.93$97.78
$100.00$96.00Jul 2$3.40$3.40$0.605.67$96.60
$93.00$92.00Jul 10$0.82$0.82$0.184.56$92.18
$92.00$91.00Jul 17$0.80$0.80$0.204.00$91.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 36 found (avg debit $0.73, cheapest $0.08)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$86.00Jul 2Jul 10$0.0866.5%39.3%
$102.00Jul 2Jul 10$0.11111.1%47.6%
$80.00Jul 2Jul 10$0.15187.7%54.0%
$98.00Jul 2Jul 10$0.17124.3%47.1%
$97.00Jul 2Jul 10$0.3199.1%44.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$82.00Jul 2Jul 10$0.09117.3%42.3%
$83.00Jul 2Jul 10$0.16107.0%41.7%
$84.00Jul 2Jul 10$0.21111.5%42.4%
$85.00Jul 2Jul 10$0.3889.4%40.6%
$93.00Jul 10Jul 17$0.4842.6%42.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 44 found (cheapest 2.02% of stock, avg 7.70%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$90.00Jul 2$0.99$0.83$1.82$88.18$91.822.02%
$91.00Jul 2$0.65$1.35$2.00$89.00$93.002.22%
$89.00Jul 2$1.81$0.41$2.22$86.78$91.222.46%
$92.00Jul 2$0.34$2.08$2.42$89.58$94.422.69%
$88.00Jul 2$3.38$0.25$3.63$84.37$91.634.03%
$87.00Jul 2$3.83$0.13$3.96$83.04$90.964.39%
$89.00Jul 10$2.88$1.70$4.58$84.42$93.585.08%
$90.00Jul 10$2.33$2.26$4.59$85.41$94.595.09%
$92.00Jul 10$1.56$3.28$4.84$87.16$96.845.37%
$86.00Jul 2$4.97$0.11$5.08$80.92$91.085.64%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.30% of stock, avg 4.13%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$94.00$87.00Jul 2$0.14$0.13$0.27$86.73$94.27
$93.00$87.00Jul 2$0.18$0.13$0.31$86.69$93.31
$94.00$88.00Jul 2$0.14$0.25$0.39$87.61$94.39
$93.00$88.00Jul 2$0.18$0.25$0.43$87.57$93.43
$92.00$87.00Jul 2$0.34$0.13$0.47$86.53$92.47
$94.00$89.00Jul 2$0.14$0.41$0.55$88.45$94.55
$92.00$88.00Jul 2$0.34$0.25$0.59$87.41$92.59
$93.00$89.00Jul 2$0.18$0.41$0.59$88.41$93.59
$94.00$81.00Jul 2$0.14$0.54$0.68$80.32$94.68
$101.00$87.00Jul 2$0.57$0.13$0.70$86.30$101.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 204 found (best R:R 14.00, avg credit $1.08)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
84/8586/89Jul 31$2.80$0.2014.00$82.20$88.80
82/8486/89Jul 31$2.78$0.2212.64$81.22$88.78
80/8286/89Jul 31$2.73$0.2710.11$79.27$88.73
84/8587/88Jul 17$0.90$0.109.00$84.10$87.90
80/8283/85Jul 31$1.78$0.228.09$80.22$84.78
89/9094/95Jul 31$0.89$0.118.09$89.11$94.89
90/9193/94Jul 31$0.89$0.118.09$90.11$93.89
80/8185/86Jul 2$0.88$0.127.33$80.12$85.88
86/8891/93Jul 31$1.76$0.247.33$86.24$92.76
85/8689/90Jul 17$0.86$0.146.14$85.14$89.86

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 50 found (best R:R 39.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$91.00$92.00$93.00Jul 10$0.06$0.9415.67
$95.00$96.00$97.00Jul 10$0.06$0.9415.67
$96.00$97.00$98.00Jul 10$0.06$0.9415.67
$92.00$93.00$94.00Jul 10$0.07$0.9313.29
$94.00$95.00$96.00Jul 10$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$80.00$82.00$84.00Jul 31$0.05$1.9539.00
$84.00$85.00$86.00Jul 10$0.06$0.9415.67
$83.00$84.00$85.00Jul 17$0.06$0.9415.67
$78.00$79.00$80.00Jul 17$0.07$0.9313.29
$89.00$90.00$91.00Jul 31$0.07$0.9313.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 78 found (best net $-0.09, 72 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$100.001:2Jul 31-$0.12$4.88
$100.00$105.001:2Aug 7-$0.37$4.63
$98.00$101.001:2Jul 2-$0.89$2.11
$97.00$100.001:2Aug 7-$1.02$1.98
$98.00$100.001:2Jul 17-$0.49$1.51
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$80.00$75.001:2Jul 24-$0.09$4.91
$80.00$75.001:2Jul 31-$0.15$4.85
$79.00$75.001:2Jul 2$0.00$4.00
$78.00$75.001:2Jul 17-$0.12$2.88
$89.00$86.001:2Jul 24-$0.70$2.30

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 43 found (best yield 4.38%, avg 1.39%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$91.00Jul 31$3.950.511.0%4.38%5.35%16--
$93.00Jul 31$3.100.433.2%3.44%6.62%516
$92.00Jul 24$2.940.452.1%3.26%5.34%1--
$94.00Jul 31$2.760.404.3%3.06%7.36%31
$91.00Jul 17$2.650.491.0%2.94%3.91%112100
$93.00Aug 7$2.610.443.2%2.90%6.08%52--
$95.00Jul 31$2.440.365.4%2.71%8.11%17134
$92.00Jul 17$2.210.442.1%2.45%4.53%3399
$92.50Jul 17$2.100.412.6%2.33%4.96%254474
$93.00Jul 17$2.000.393.2%2.22%5.40%4076

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 5,689
Total Puts 4,597
Put/Call Ratio 0.81
Net Difference 1,092

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 46,622
Total Puts 20,440
Average Put/Call Ratio 0.49
Ratio Trend Rising

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