Tour v294
ZM
ZOOM COMMUNICATIONS A
$84.96 -2.51%
$85.10 (+0.16%)🌙
as of 07/06 07:13 PM
(7/2 19:14) ◀
|
Monday, July 6, 2026 (7:13pm)
January 2026
|
▶ (7/7 19:16)
◀ 7/6 19:13 ▶

Option Volume

Detail
ℹ
Current (07/06) 6,702
Calls: 3,862 (58%)
Puts: 2,840 (42%)
Prior (07/02) 8,189
Calls: 4,742 (58%)
Puts: 3,447 (42%)
Current vs Prior -18.16%
Calls: -18.56% (Calls)
Puts: -17.61% (Puts)
Prior 7-Day Total 48,674
Calls: 31,153 (64%)
Puts: 17,521 (36%)
Prior 7-Day Average 8,112
Calls: 4,450 (64%)
Puts: 2,503 (36%)
Current vs Prior 7-Day Avg -17.39%
Calls: -13.22%
Puts: +13.46%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/06) $2.20M
Calls: $1.28M (58%)
Puts: $923.4K (42%)
Prior (07/02) $2.93M
Calls: $1.77M (60%)
Puts: $1.16M (40%)
Current vs Prior -24.94%
Calls: -27.80%
Puts: -20.58%
Prior 7-Day Total $18.61M
Calls: $12.45M (67%)
Puts: $6.17M (33%)
Prior 7-Day Average $3.10M
Calls: $1.78M (67%)
Puts: $881.1K (33%)
Current vs Prior 7-Day Avg -29.09%
Calls: -28.21%
Puts: +4.80%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/06) 0.74
Prior (07/02) 0.73
Current vs Prior +1.16%
Prior 7-Day Average 0.60
Current vs Prior 7-Day Avg +22.71%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/06) 149,344
Calls: 112,101 (75%)
Puts: 37,243 (25%)
Prior (07/02) 139,017
Calls: 99,009 (71%)
Puts: 40,008 (29%)
Current vs Prior +7.43%
Prior 7-Day Total 884,723
Calls: 658,834 (74%)
Puts: 225,889 (26%)
Prior 7-Day Average 147,453
Calls: 109,805 (74%)
Puts: 37,648 (26%)
Current vs Prior 7-Day Avg +1.28%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)
Current 4.86% | 7.03%7.03% | 15.78%
Prior 5.50% | 7.22%-- | --
Current vs Prior -11.56% | -2.64%-- | --
Prior 7-Day Avg 3.88% | 6.29%-- | --
Current vs 7-Day Avg +25.19% | +11.65%-- | --
Prior 7-Day Eod 5.50% | 7.22%-- | --
Current vs 7-Day Eod -11.56% | -2.64%-- | --
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 24.17% | 18.14%
Calls: 24.24% | 21.17%
Puts: 24.10% | 15.13%
Current vs 7-Day Avg -27.55% | -13.81%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Call-heavy open interest (112,101 calls vs 37,243 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 NEUTRAL
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 11 of results (avg 8.4%, best 6.3%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.00Jul 174.354.75$4.558.8%1100.69--
$85.00Jul 172.582.85$2.729.9%1440.51246
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$88.00Jul 315.405.75$5.586.3%10.593
$86.00Jul 243.754.00$3.886.4%30.53--
$83.00Jul 242.312.48$2.407.1%10.3915
$86.00Jul 314.204.55$4.388.0%20.51--
$87.00Jul 314.755.15$4.958.1%20.55--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.90, cheapest $0.86)

CALLS (0)
No calls meet the criteria
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Jul 170.800.92$0.8614.0%1580.21619
$83.00Jul 100.851.03$0.9419.1%690.32101

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 40 found (avg delta 0.75, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Jul 108.1011.90$10.0038.0%80.986
$70.00Jul 1713.1517.00$15.0825.5%220.96140
$76.00Jul 107.8510.90$9.3832.5%20.94--
$75.00Jul 178.3012.15$10.2337.6%20.9241
$75.00Jul 248.6512.45$10.5536.0%20.9058
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$97.00Jul 1010.2014.05$12.1331.7%101.0013
$94.00Jul 107.8510.35$9.1027.5%110.957
$95.00Jul 108.2511.10$9.6829.4%100.9416
$100.00Aug 714.0017.30$15.6521.1%10.93--
$93.00Jul 107.059.60$8.3230.6%130.9327

Most actively traded options today. High liquidity = easy entry/exit. 157 active (total vol 3.6K, top 395)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Aug 141.462.06$1.7634.1%3950.25--
$90.00Jul 100.280.42$0.3540.0%1500.15357
$85.00Jul 172.582.85$2.729.9%1440.51246
$82.00Jul 174.354.75$4.558.8%1100.69--
$92.00Jul 100.130.32$0.2382.6%1080.10329
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Aug 141.051.65$1.3544.4%3640.18--
$80.00Jul 170.800.92$0.8614.0%1580.21619
$84.00Jul 101.201.50$1.3522.2%970.4099
$70.00Jul 310.120.28$0.2080.0%740.0558
$83.00Jul 100.851.03$0.9419.1%690.32101

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 36 strikes (avg 22.3%, max 121.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$100.00Jul 10Aug 1468.7%43.6%57.7%4--
$96.00Jul 10Aug 774.5%53.2%40.0%3636
$75.00Jul 10Jul 2462.0%46.2%34.1%1064
$93.00Jul 10Aug 1455.2%41.3%33.6%5856
$95.00Jul 10Aug 1460.5%45.6%32.6%405136
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Jul 10Aug 14105.1%47.4%121.8%2--
$76.00Jul 10Aug 771.4%44.4%60.8%165
$75.00Jul 10Aug 1462.0%45.9%35.0%366--
$95.00Jul 10Aug 1460.5%45.6%32.6%1116
$81.00Jul 10Aug 1453.7%42.8%25.3%29127

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 89 found (best R:R 24.00, avg 3.21)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$95.00$98.00Aug 14$0.12$2.88$0.1224.00$95.12
$92.00$93.00Jul 10$0.10$0.90$0.109.00$92.10
$96.00$97.00Jul 10$0.12$0.88$0.127.33$96.12
$95.00$96.00Jul 17$0.12$0.88$0.127.33$95.12
$90.00$91.00Jul 24$0.12$0.88$0.127.33$90.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$77.50$75.00Jul 17$0.23$2.27$0.239.87$77.27
$85.00$84.00Aug 14$0.10$0.90$0.109.00$84.90
$79.00$78.00Jul 17$0.11$0.89$0.118.09$78.89
$74.00$70.00Jul 31$0.46$3.54$0.467.70$73.54
$76.00$75.00Jul 10$0.12$0.88$0.127.33$75.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 103 found (best R:R 32.33, avg 1.38)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$70.00$75.00Jul 17$4.85$4.85$0.1532.33$74.85
$76.00$80.00Jul 10$3.33$3.33$0.674.97$79.33
$75.00$82.00Jul 17$5.68$5.68$1.324.30$80.68
$75.00$85.00Jul 24$7.08$7.08$2.922.42$82.08
$82.00$84.00Jul 10$1.29$1.29$0.711.82$83.29
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$97.50$93.00Jul 17$4.23$4.23$0.2715.67$93.27
$84.00$83.00Aug 14$0.84$0.84$0.165.25$83.16
$92.50$90.00Jul 17$1.97$1.97$0.533.72$90.53
$94.00$93.00Jul 10$0.78$0.78$0.223.55$93.22
$100.00$88.00Jul 31$9.32$9.32$2.683.48$90.68

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 39 found (avg debit $0.70, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$96.00Jul 10Jul 17$0.1274.5%50.2%
$100.00Jul 10Jul 17$0.1568.7%56.3%
$75.00Jul 10Jul 17$0.2362.0%53.2%
$95.00Jul 10Jul 17$0.3260.5%51.6%
$94.00Jul 10Jul 17$0.4053.1%50.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$70.00Jul 10Jul 31$0.07105.1%45.8%
$93.00Jul 10Jul 17$0.1855.2%49.1%
$75.00Jul 10Jul 17$0.2562.0%53.2%
$79.00Jul 10Jul 17$0.4157.2%46.8%
$78.00Jul 10Jul 17$0.4453.2%48.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 34 found (cheapest 4.24% of stock, avg 9.25%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$85.00Jul 10$1.81$1.79$3.60$81.40$88.604.24%
$84.00Jul 10$2.34$1.35$3.69$80.31$87.694.34%
$86.00Jul 10$1.35$2.36$3.71$82.29$89.714.37%
$82.00Jul 10$3.63$0.72$4.35$77.65$86.355.12%
$88.00Jul 10$0.73$3.70$4.43$83.57$92.435.21%
$90.00Jul 10$0.35$4.75$5.10$84.90$95.106.00%
$85.00Jul 17$2.72$2.64$5.36$79.64$90.366.31%
$84.00Jul 17$3.33$2.28$5.61$78.39$89.616.60%
$86.00Jul 17$2.33$3.30$5.63$80.37$91.636.63%
$87.00Jul 17$1.93$3.85$5.78$81.22$92.786.80%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 1.00% of stock, avg 5.19%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$90.00$81.00Jul 10$0.35$0.50$0.85$80.15$90.85
$89.00$81.00Jul 10$0.52$0.50$1.02$79.98$90.02
$90.00$82.00Jul 10$0.35$0.72$1.07$80.93$91.07
$88.00$81.00Jul 10$0.73$0.50$1.23$79.77$89.23
$89.00$82.00Jul 10$0.52$0.72$1.24$80.76$90.24
$90.00$83.00Jul 10$0.35$0.94$1.29$81.71$91.29
$88.00$82.00Jul 10$0.73$0.72$1.45$80.55$89.45
$89.00$83.00Jul 10$0.52$0.94$1.46$81.54$90.46
$87.00$81.00Jul 10$1.00$0.50$1.50$79.50$88.50
$88.00$83.00Jul 10$0.73$0.94$1.67$81.33$89.67

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 273 found (best R:R 15.67, avg credit $0.98)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
80/8190/92Aug 7$1.88$0.1215.67$79.12$91.88
81/8284/85Jul 17$0.90$0.109.00$81.10$84.90
82/8384/85Jul 17$0.90$0.109.00$82.10$84.90
81/8298/100Aug 14$1.80$0.209.00$80.20$99.80
82/8490/92Jul 31$1.79$0.218.52$82.21$91.79
86/8796/97Jul 24$0.89$0.118.09$86.11$96.89
85/8689/90Jul 17$0.88$0.127.33$85.12$89.88
83/8485/86Jul 10$0.87$0.136.69$83.13$85.87
80/8184/85Jul 17$0.86$0.146.14$80.14$84.86
85/8690/91Jul 17$0.86$0.146.14$85.14$90.86

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 39 found (best R:R 15.67, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$87.00$88.00$89.00Jul 10$0.06$0.9415.67
$94.00$95.00$96.00Jul 10$0.06$0.9415.67
$84.00$85.00$86.00Jul 10$0.07$0.9313.29
$86.00$87.00$88.00Jul 10$0.08$0.9211.50
$93.00$94.00$95.00Jul 10$0.08$0.9211.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$79.00$80.00$81.00Jul 17$0.06$0.9415.67
$86.00$87.00$88.00Jul 31$0.06$0.9415.67
$79.00$80.00$81.00Jul 24$0.07$0.9313.29
$78.00$79.00$80.00Jul 17$0.08$0.9211.50
$81.00$82.00$83.00Jul 24$0.12$0.887.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 77 found (best net $-0.21, 63 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$86.00$90.001:2Jul 31-$0.71$3.29
$97.00$100.001:2Jul 10-$0.01$2.99
$92.00$95.001:2Jul 24-$0.29$2.71
$97.50$100.001:2Jul 17-$0.14$2.36
$98.00$100.001:2Aug 14-$0.02$1.98
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$70.001:2Jul 10-$0.21$4.79
$77.50$75.001:2Jul 17-$0.07$2.43
$78.00$76.001:2Jul 10-$0.22$1.78
$77.00$76.001:2Aug 7$0.00$1.00
$88.00$86.001:2Jul 10-$1.02$0.98

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 52 found (best yield 4.94%, avg 1.37%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$86.00Aug 14$4.200.501.2%4.94%6.17%12--
$85.00Jul 31$3.850.530.1%4.53%4.58%465
$86.00Jul 31$3.400.491.2%4.00%5.23%27
$85.00Jul 24$3.300.520.1%3.88%3.93%3--
$86.00Jul 24$2.760.471.2%3.25%4.47%286
$85.00Jul 17$2.580.510.1%3.04%3.08%144246
$87.00Jul 24$2.450.432.4%2.88%5.28%42
$86.00Jul 17$2.120.461.2%2.50%3.72%81381
$90.00Jul 31$2.010.355.9%2.37%8.30%129
$90.00Aug 7$2.010.415.9%2.37%8.30%118

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 3,862
Total Puts 2,840
Put/Call Ratio 0.74
Net Difference 1,022

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 31,153
Total Puts 17,521
Average Put/Call Ratio 0.60
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