Tour v297
ZM
ZOOM COMMUNICATIONS A
$85.68 +0.85%
$85.91 (+0.27%)🌙
as of 07/07 07:16 PM
(7/6 19:13) ◀
|
Tuesday, July 7, 2026 (7:16pm)
January 2026
|
▶ (7/8 19:16)
◀ 7/7 19:16 ▶

Option Volume

Detail
ℹ
Current (07/07) 4,997
Calls: 3,117 (62%)
Puts: 1,880 (38%)
Prior (07/06) 6,702
Calls: 3,862 (58%)
Puts: 2,840 (42%)
Current vs Prior -25.44%
Calls: -19.29% (Calls)
Puts: -33.80% (Puts)
Prior 7-Day Total 55,376
Calls: 35,015 (63%)
Puts: 20,361 (37%)
Prior 7-Day Average 7,910
Calls: 5,002 (63%)
Puts: 2,908 (37%)
Current vs Prior 7-Day Avg -36.83%
Calls: -37.69%
Puts: -35.37%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/07) $1.88M
Calls: $1.01M (54%)
Puts: $861.7K (46%)
Prior (07/06) $2.20M
Calls: $1.28M (58%)
Puts: $923.4K (42%)
Current vs Prior -14.69%
Calls: -20.48%
Puts: -6.68%
Prior 7-Day Total $20.81M
Calls: $13.72M (66%)
Puts: $7.09M (34%)
Prior 7-Day Average $2.97M
Calls: $1.96M (66%)
Puts: $1.01M (34%)
Current vs Prior 7-Day Avg -36.89%
Calls: -48.23%
Puts: -14.94%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/07) 0.60
Prior (07/06) 0.74
Current vs Prior -17.98%
Prior 7-Day Average 0.62
Current vs Prior 7-Day Avg -2.53%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/07) 133,754
Calls: 103,810 (78%)
Puts: 29,944 (22%)
Prior (07/06) 149,344
Calls: 112,101 (75%)
Puts: 37,243 (25%)
Current vs Prior -10.44%
Prior 7-Day Total 1,034,067
Calls: 770,935 (75%)
Puts: 263,132 (25%)
Prior 7-Day Average 147,723
Calls: 110,133 (75%)
Puts: 37,590 (25%)
Current vs Prior 7-Day Avg -9.46%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)
Current 4.12% | 6.76%6.76% | 15.38%
Prior 4.86% | 7.03%7.03% | 15.78%
Current vs Prior -15.25% | -3.83%-3.83% | -2.54%
Prior 7-Day Avg 4.02% | 6.40%7.03% | 15.78%
Current vs 7-Day Avg +2.42% | +5.61%-3.83% | -2.54%
Prior 7-Day Eod 4.86% | 7.03%-- | --
Current vs 7-Day Eod -15.25% | -3.83%-- | --
Sentiment BULLISHBULLISH

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 23.22% | 17.79%
Calls: 23.24% | 21.51%
Puts: 23.20% | 14.07%
Current vs 7-Day Avg -24.58% | -12.07%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Bullish P/C ratio of 0.60. Call-heavy open interest (103,810 calls vs 29,944 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 BULLISH
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 1 of results (avg 9.9%, best 9.9%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$88.00Jul 171.541.70$1.629.9%20.3718
PUTS (0)
No puts meet the criteria

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. 33 found (avg delta 0.73, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$78.00Jul 106.459.40$7.9337.2%20.961
$79.00Jul 105.208.95$7.0753.0%20.95--
$80.00Jul 104.907.65$6.2843.8%10.92--
$81.00Jul 315.907.55$6.7324.5%10.70--
$80.00Aug 218.5010.15$9.3217.7%140.68519
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Jul 107.2511.10$9.1841.9%51.0014
$100.00Jul 1712.6515.80$14.2322.1%40.96671
$93.00Jul 105.708.85$7.2843.3%100.92--
$94.00Jul 106.709.75$8.2337.1%100.91--
$92.00Jul 104.757.90$6.3349.8%200.90--

Most actively traded options today. High liquidity = easy entry/exit. 132 active (total vol 3.2K, top 885)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$91.00Jul 100.060.37$0.22140.9%2430.111.1K
$90.00Jul 100.150.49$0.32106.2%1520.16456
$94.00Jul 100.030.40$0.22168.2%1500.0941
$95.00Jul 100.010.09$0.05160.0%1130.03142
$100.00Aug 211.722.28$2.0028.0%760.232.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$77.50Aug 212.193.00$2.6031.2%8850.26301
$85.00Jul 172.022.34$2.1814.7%1530.45916
$86.00Jul 172.472.97$2.7218.4%850.51491
$87.00Jul 101.922.55$2.2428.1%260.6242
$91.00Jul 103.757.00$5.3860.4%210.8948

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 33 strikes (avg 27.3%, max 198.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$98.00Jul 10Aug 7142.1%47.6%198.5%225
$97.00Jul 10Aug 795.8%49.5%93.5%414
$94.00Jul 10Jul 3173.5%47.8%53.9%15241
$96.00Jul 10Jul 3170.9%48.8%45.2%434
$100.00Jul 10Aug 2175.9%53.9%40.9%782.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Jul 10Aug 2182.2%49.4%66.3%181.6K
$78.00Jul 10Aug 760.1%42.1%42.7%610
$79.00Jul 10Aug 756.8%42.6%33.4%428
$81.00Jul 10Aug 1453.1%40.5%31.3%13143
$92.00Jul 10Jul 1760.5%46.3%30.7%40--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 78 found (best R:R 21.73, avg 3.15)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$97.50$100.00Jul 17$0.11$2.39$0.1121.73$97.61
$90.00$91.00Jul 10$0.10$0.90$0.109.00$90.10
$95.00$99.00Aug 14$0.40$3.60$0.409.00$95.40
$95.00$96.00Jul 17$0.12$0.88$0.127.33$95.12
$89.00$90.00Jul 10$0.14$0.86$0.146.14$89.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$77.50$75.00Jul 17$0.14$2.36$0.1416.86$77.36
$82.00$81.00Jul 10$0.13$0.87$0.136.69$81.87
$77.00$75.00Aug 7$0.30$1.70$0.305.67$76.70
$81.00$80.00Jul 17$0.16$0.84$0.165.25$80.84
$80.00$79.00Jul 17$0.18$0.82$0.184.56$79.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 90 found (best R:R 7.33, avg 1.02)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$80.00$85.00Jul 10$4.40$4.40$0.607.33$84.40
$78.00$79.00Jul 10$0.86$0.86$0.146.14$78.86
$79.00$80.00Jul 10$0.79$0.79$0.213.76$79.79
$85.00$86.00Jul 17$0.63$0.63$0.371.70$85.63
$80.00$82.50Aug 21$1.50$1.50$1.001.50$81.50
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$95.00$92.00Jul 17$2.53$2.53$0.475.38$92.47
$91.00$89.00Jul 10$1.65$1.65$0.354.71$89.35
$89.00$88.00Jul 10$0.79$0.79$0.213.76$88.21
$91.00$90.00Jul 17$0.77$0.77$0.233.35$90.23
$95.00$89.00Jul 31$4.52$4.52$1.483.05$90.48

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 40 found (avg debit $1.02, cheapest $0.08)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$100.00Jul 10Jul 17$0.0875.9%52.0%
$98.00Jul 10Aug 7$0.15142.1%47.6%
$94.00Jul 10Jul 17$0.1773.5%46.9%
$96.00Jul 10Jul 17$0.1970.9%49.9%
$97.00Jul 10Jul 24$0.2895.8%48.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$95.00Jul 10Jul 17$0.1059.7%51.2%
$78.00Jul 10Jul 17$0.3260.1%48.5%
$79.00Jul 10Jul 17$0.3556.8%45.9%
$100.00Jul 17Aug 7$0.3552.0%52.8%
$92.00Jul 10Jul 17$0.4260.5%46.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 29 found (cheapest 3.56% of stock, avg 9.25%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$85.00Jul 10$1.88$1.17$3.05$81.95$88.053.56%
$86.00Jul 10$1.40$1.65$3.05$82.95$89.053.56%
$87.00Jul 10$0.99$2.24$3.23$83.77$90.233.77%
$88.00Jul 10$0.67$2.94$3.61$84.39$91.614.21%
$89.00Jul 10$0.46$3.73$4.19$84.81$93.194.89%
$86.00Jul 17$2.44$2.72$5.16$80.84$91.166.02%
$85.00Jul 17$3.07$2.18$5.25$79.75$90.256.13%
$87.00Jul 17$2.00$3.30$5.30$81.70$92.306.19%
$88.00Jul 17$1.62$3.80$5.42$82.58$93.426.33%
$91.00Jul 10$0.22$5.38$5.60$85.40$96.606.54%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 146 found (cheapest 0.81% of stock, avg 4.75%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$89.00$81.00Jul 10$0.46$0.23$0.69$80.31$89.69
$89.00$82.00Jul 10$0.46$0.36$0.82$81.18$89.82
$88.00$81.00Jul 10$0.67$0.23$0.90$80.10$88.90
$89.00$83.00Jul 10$0.46$0.56$1.02$81.98$90.02
$88.00$82.00Jul 10$0.67$0.36$1.03$80.97$89.03
$98.00$81.00Jul 10$0.88$0.23$1.11$79.89$99.11
$87.00$81.00Jul 10$0.99$0.23$1.22$79.78$88.22
$88.00$83.00Jul 10$0.67$0.56$1.23$81.77$89.23
$98.00$82.00Jul 10$0.88$0.36$1.24$80.76$99.24
$89.00$84.00Jul 10$0.46$0.80$1.26$82.74$90.26

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 215 found (best R:R 16.86, avg credit $1.02)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
80/8285/88Aug 21$2.36$0.1416.86$80.14$87.36
75/7880/82Aug 21$2.34$0.1614.62$75.16$82.34
89/9194/95Jul 10$1.82$0.1810.11$89.18$95.82
81/8485/86Aug 7$2.71$0.299.34$81.29$87.71
75/7785/86Aug 7$1.79$0.218.52$75.21$86.79
88/8990/91Jul 10$0.89$0.118.09$88.11$90.89
81/8299/100Aug 14$0.89$0.118.09$81.11$99.89
81/8285/86Jul 17$0.88$0.127.33$81.12$85.88
87/8894/95Jul 10$0.87$0.136.69$87.13$94.87
85/8688/89Jul 17$0.87$0.136.69$85.13$88.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 37 found (best R:R 24.00, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$93.00$95.00$97.00Aug 7$0.08$1.9224.00
$88.00$89.00$90.00Jul 17$0.06$0.9415.67
$89.00$90.00$91.00Jul 17$0.06$0.9415.67
$82.50$85.00$87.50Aug 21$0.17$2.3313.71
$78.00$79.00$80.00Jul 10$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$78.00$80.00$82.00Jul 31$0.09$1.9121.22
$80.00$81.00$82.00Jul 10$0.06$0.9415.67
$81.00$82.00$83.00Jul 10$0.07$0.9313.29
$87.00$88.00$89.00Jul 10$0.09$0.9110.11
$80.00$81.00$82.00Jul 17$0.09$0.9110.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 72 found (best net $-1.11, 60 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$99.001:2Aug 14-$0.96$3.04
$97.50$100.001:2Jul 17$0.00$2.50
$86.00$90.001:2Aug 7-$1.99$2.01
$96.00$97.501:2Jul 17-$0.16$1.34
$95.00$97.001:2Aug 7-$0.84$1.16
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$89.001:2Jul 31-$1.11$4.89
$86.00$82.001:2Aug 14-$1.17$2.83
$77.50$75.001:2Jul 17-$0.04$2.46
$85.00$82.501:2Jul 17-$0.30$2.20
$84.00$81.001:2Aug 7-$1.02$1.98

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 49 found (best yield 5.43%, avg 1.36%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$87.50Aug 21$4.650.492.1%5.43%7.55%44752
$90.00Aug 21$4.200.435.0%4.90%9.94%42626
$92.50Aug 21$3.350.378.0%3.91%11.87%7494
$86.00Aug 14$3.100.500.4%3.62%3.99%1--
$86.00Jul 24$2.970.510.4%3.47%3.84%2025
$95.00Aug 21$2.710.3210.9%3.16%14.04%701.3K
$86.00Aug 7$2.510.500.4%2.93%3.30%1--
$87.00Jul 24$2.260.461.5%2.64%4.18%45
$86.00Jul 17$2.120.490.4%2.47%2.85%16416
$89.00Jul 24$1.930.383.9%2.25%6.13%1251

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 3,117
Total Puts 1,880
Put/Call Ratio 0.60
Net Difference 1,237

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 35,015
Total Puts 20,361
Average Put/Call Ratio 0.62
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