Tour v290
ZM
ZOOM COMMUNICATIONS A
$87.15 -3.31%
$87.24 (+0.11%)🌙
as of 07/02 07:14 PM
(7/1 19:12) ◀
|
Thursday, July 2, 2026 (7:14pm)
January 2026
|
▶ (7/6 19:13)
◀ 7/2 19:14 ▶

Option Volume

Detail
ℹ
Current (07/02) 8,189
Calls: 4,742 (58%)
Puts: 3,447 (42%)
Prior (07/01) 10,286
Calls: 5,689 (55%)
Puts: 4,597 (45%)
Current vs Prior -20.39%
Calls: -16.65% (Calls)
Puts: -25.02% (Puts)
Prior 7-Day Total 52,930
Calls: 34,782 (66%)
Puts: 18,148 (34%)
Prior 7-Day Average 7,561
Calls: 4,968 (66%)
Puts: 2,592 (34%)
Current vs Prior 7-Day Avg +8.30%
Calls: -4.57%
Puts: +32.96%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/02) $2.93M
Calls: $1.77M (60%)
Puts: $1.16M (40%)
Prior (07/01) $3.18M
Calls: $2.46M (77%)
Puts: $720.8K (23%)
Current vs Prior -7.76%
Calls: -28.02%
Puts: +61.30%
Prior 7-Day Total $20.64M
Calls: $13.76M (67%)
Puts: $6.88M (33%)
Prior 7-Day Average $2.95M
Calls: $1.97M (67%)
Puts: $982.7K (33%)
Current vs Prior 7-Day Avg -0.59%
Calls: -10.05%
Puts: +18.31%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/02) 0.73
Prior (07/01) 0.81
Current vs Prior -10.04%
Prior 7-Day Average 0.55
Current vs Prior 7-Day Avg +32.29%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/02) 139,017
Calls: 99,009 (71%)
Puts: 40,008 (29%)
Prior (07/01) 181,758
Calls: 130,834 (72%)
Puts: 50,924 (28%)
Current vs Prior -23.52%
Prior 7-Day Total 1,010,393
Calls: 772,072 (75%)
Puts: 256,226 (25%)
Prior 7-Day Average 144,341
Calls: 110,296 (75%)
Puts: 36,603 (25%)
Current vs Prior 7-Day Avg -3.69%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/02) | Next (07/10)Expiry (07/17) | Next (08/21)
Current 1.39% | 5.50%7.22% | 15.72%
Prior 2.60% | 5.58%-- | --
Current vs Prior +111.71% | +29.33%-- | --
Prior 7-Day Avg 3.67% | 6.17%-- | --
Current vs 7-Day Avg +49.59% | +17.04%-- | --
Prior 7-Day Eod 2.60% | 5.58%-- | --
Current vs 7-Day Eod +111.71% | +29.33%-- | --
Sentiment BEARISH--

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 23.32% | 17.98%
Calls: 23.96% | 20.18%
Puts: 24.61% | 16.56%
Current vs 7-Day Avg -24.90% | -13.01%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 60% call dollar volume ($1.77M). Call-heavy open interest (99,009 calls vs 40,008 puts) suggests bullish positioning. Declining open interest (down 24%) indicates positions being closed.

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 NEUTRAL
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg BEARISH

📈 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 3 of results (avg 9.6%, best 9.5%)

CALLS (0)
No calls meet the criteria
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Jul 315.506.05$5.789.5%10.58--
$90.00Jul 174.504.95$4.729.5%120.634.2K
$89.00Jul 173.854.25$4.059.9%90.58262

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

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 56 found (avg delta 0.75, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Jul 20.833.55$2.19124.2%120.96363
$80.00Jul 25.109.05$7.0855.8%130.93--
$70.00Jul 1716.1518.55$17.3513.8%300.93--
$80.00Jul 106.058.60$7.3234.8%130.91--
$79.00Jul 176.709.95$8.3239.1%10.87--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Jul 210.9513.60$12.2721.6%81.0040
$90.00Jul 22.184.05$3.1259.9%170.9962
$97.00Jul 108.0510.80$9.4329.2%100.944
$96.00Jul 107.859.90$8.8823.1%130.9312
$100.00Jul 1711.8514.40$13.1319.4%10.92672

Most actively traded options today. High liquidity = easy entry/exit. 162 active (total vol 5.1K, top 925)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Jul 171.762.06$1.9115.7%7140.37341
$90.00Jul 100.951.16$1.0619.8%1530.31228
$90.00Jul 20.000.01$0.01100.0%1220.01760
$92.50Jul 170.891.35$1.1241.1%1160.26431
$92.00Jul 100.450.67$0.5639.3%1080.19237
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Jul 101.101.33$1.2218.9%9250.33162
$89.00Jul 21.552.89$2.2260.4%8760.65883
$87.50Jul 173.003.40$3.2012.5%1090.5167
$88.00Jul 20.321.66$0.99135.4%720.7565
$88.00Jul 102.402.75$2.5813.6%530.5537

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 35 strikes (avg 1602.7%, max 4297.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$96.00Jul 2Aug 71467.0%46.0%3089.1%645
$93.00Jul 2Jul 171170.0%43.0%2620.9%50170
$94.00Jul 2Aug 71051.0%42.0%2402.4%2--
$91.00Jul 2Jul 31949.0%44.0%2056.8%20240
$84.00Jul 2Jul 24892.0%42.0%2023.8%66
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$75.00Jul 2Jul 242023.0%46.0%4297.8%483
$77.00Jul 2Aug 71779.0%44.0%3943.2%4--
$79.00Jul 2Jul 171534.0%43.0%3467.4%866
$78.00Jul 2Aug 71657.0%47.0%3425.5%55
$96.00Jul 2Aug 71467.0%46.0%3089.1%2--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 80 found (best R:R 25.32, avg 3.16)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$97.00$100.00Jul 24$0.21$2.79$0.2113.29$97.21
$94.00$96.00Aug 7$0.15$1.85$0.1512.33$94.15
$93.00$94.00Jul 10$0.11$0.89$0.118.09$93.11
$95.00$96.00Jul 17$0.13$0.87$0.136.69$95.13
$92.00$93.00Jul 10$0.14$0.86$0.146.14$92.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$75.00$70.00Jul 24$0.19$4.81$0.1925.32$74.81
$77.50$75.00Jul 17$0.18$2.32$0.1812.89$77.32
$79.00$78.00Jul 17$0.10$0.90$0.109.00$78.90
$80.00$75.00Jul 24$0.56$4.44$0.567.93$79.44
$83.00$80.00Aug 7$0.36$2.64$0.367.33$82.64

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 101 found (best R:R 15.67, avg 1.58)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$84.00$85.00Jul 2$0.88$0.88$0.127.33$84.88
$80.00$82.00Jul 10$1.75$1.75$0.257.00$81.75
$91.00$92.00Jul 2$0.87$0.87$0.136.69$91.87
$75.00$76.00Jul 2$0.75$0.75$0.253.00$75.75
$82.00$85.00Jul 10$2.22$2.22$0.782.85$84.22
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$95.00$92.50Jul 17$2.35$2.35$0.1515.67$92.65
$100.00$97.50Jul 17$2.35$2.35$0.1515.67$97.65
$90.00$89.00Jul 2$0.90$0.90$0.109.00$89.10
$97.50$95.00Jul 17$2.08$2.08$0.424.95$95.42
$93.00$90.00Jul 10$2.49$2.49$0.514.88$90.51

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 27 found (avg debit $0.90, cheapest $0.10)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$95.00Jul 2Jul 10$0.10729.0%43.0%
$97.00Jul 2Jul 10$0.13586.0%45.0%
$77.00Jul 2Jul 10$0.201779.0%88.0%
$80.00Jul 2Jul 10$0.24723.0%44.0%
$89.00Jul 2Jul 10$0.28698.0%41.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$77.00Jul 2Aug 7$0.101779.0%44.0%
$100.00Jul 2Jul 10$0.13674.0%67.0%
$83.00Jul 2Jul 10$0.26687.0%42.0%
$80.00Jul 10Jul 17$0.3144.0%40.0%
$95.00Jul 10Jul 17$0.5243.0%45.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 46 found (cheapest 0.36% of stock, avg 8.44%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$87.00Jul 2$0.22$0.09$0.31$86.69$87.310.36%
$88.00Jul 2$0.19$0.99$1.18$86.82$89.181.35%
$86.00Jul 2$1.56$0.35$1.91$84.09$87.912.19%
$85.00Jul 2$2.19$0.02$2.21$82.79$87.212.54%
$90.00Jul 2$0.01$3.12$3.13$86.87$93.133.59%
$89.00Jul 2$1.07$2.22$3.29$85.71$92.293.78%
$84.00Jul 2$3.07$1.07$4.14$79.86$88.144.75%
$87.00Jul 10$2.21$2.04$4.25$82.75$91.254.88%
$88.00Jul 10$1.73$2.58$4.31$83.69$92.314.95%
$86.00Jul 10$2.73$1.60$4.33$81.67$90.334.97%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 137 found (cheapest 0.32% of stock, avg 3.87%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$88.00$87.00Jul 2$0.19$0.09$0.28$86.72$88.28
$88.00$86.00Jul 2$0.19$0.35$0.54$85.46$88.54
$89.00$87.00Jul 2$1.07$0.09$1.16$85.84$90.16
$91.00$87.00Jul 2$1.07$0.09$1.16$85.84$92.16
$93.00$87.00Jul 2$1.07$0.09$1.16$85.84$94.16
$96.00$87.00Jul 2$1.07$0.09$1.16$85.84$97.16
$92.00$83.00Jul 10$0.56$0.68$1.24$81.76$93.24
$88.00$84.00Jul 2$0.19$1.07$1.26$82.74$89.26
$88.00$82.00Jul 2$0.19$1.07$1.26$80.74$89.26
$88.00$81.00Jul 2$0.19$1.07$1.26$79.74$89.26

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 196 found (best R:R 34.71, avg credit $1.09)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
89/9498/101Aug 7$4.86$0.1434.71$89.14$102.86
89/9497/98Aug 7$4.49$0.518.80$89.51$101.49
84/8586/87Jul 10$0.88$0.127.33$84.12$86.88
85/8990/94Aug 7$3.49$0.516.84$85.51$93.49
83/8485/86Jul 31$0.87$0.136.69$83.13$85.87
85/8687/88Jul 10$0.86$0.146.14$85.14$87.86
85/8688/89Jul 17$0.86$0.146.14$85.14$88.86
82/8385/86Jul 10$0.84$0.165.25$82.16$85.84
84/8587/88Jul 10$0.84$0.165.25$84.16$87.84
77/7897/98Aug 7$0.84$0.165.25$77.16$97.84

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 30 found (best R:R 41.86, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$75.00$76.00$77.00Jul 2$0.08$0.9211.50
$88.00$89.00$90.00Jul 10$0.09$0.9110.11
$91.00$92.00$93.00Jul 10$0.09$0.9110.11
$85.00$86.00$87.00Jul 10$0.10$0.909.00
$87.00$88.00$89.00Jul 10$0.10$0.909.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$84.00$87.00$90.00Jul 24$0.07$2.9341.86
$85.00$86.00$87.00Jul 10$0.06$0.9415.67
$83.00$84.00$85.00Jul 17$0.07$0.9313.29
$70.00$75.00$80.00Jul 24$0.37$4.6312.51
$83.00$84.00$85.00Jul 31$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 $-0.36, 72 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$83.00$90.001:2Aug 7-$0.36$6.64
$79.00$85.001:2Jul 17-$0.04$5.96
$95.00$100.001:2Jul 31-$0.05$4.95
$86.00$91.001:2Jul 31-$0.50$4.50
$91.00$95.001:2Jul 24-$0.15$3.85
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$70.001:2Jul 24-$0.04$4.96
$90.00$85.001:2Jul 31-$0.58$4.42
$96.00$92.001:2Jul 2-$0.32$3.68
$94.00$89.001:2Aug 7-$1.33$3.67
$95.00$90.001:2Jul 24-$1.54$3.46

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 42 found (best yield 3.56%, avg 1.08%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$90.00Aug 7$3.100.433.3%3.56%6.83%53
$88.00Jul 24$2.800.481.0%3.21%4.19%8--
$87.50Jul 17$2.690.490.4%3.09%3.49%1123
$88.00Jul 17$2.350.471.0%2.70%3.67%1316
$91.00Jul 31$2.180.384.4%2.50%6.92%118
$91.00Jul 24$2.000.364.4%2.29%6.71%511
$90.00Jul 24$1.990.403.3%2.28%5.55%244
$89.00Jul 17$1.940.422.1%2.23%4.35%91179
$90.00Jul 17$1.760.373.3%2.02%5.29%714341
$88.00Jul 10$1.600.451.0%1.84%2.81%10799

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 4,742
Total Puts 3,447
Put/Call Ratio 0.73
Net Difference 1,295

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 34,782
Total Puts 18,148
Average Put/Call Ratio 0.55
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