Tour v303
ZM
ZOOM COMMUNICATIONS A
$87.40 +2.01%
$87.41 (+0.01%)🌙
as of 07/08 07:16 PM
(7/7 19:16) ◀
|
Wednesday, July 8, 2026 (7:16pm)
January 2026
|
▶ (7/9 19:17)
◀ 7/8 19:16 ▶

Option Volume

Detail
ℹ
Current (07/08) 7,474
Calls: 4,114 (55%)
Puts: 3,360 (45%)
Prior (07/07) 4,997
Calls: 3,117 (62%)
Puts: 1,880 (38%)
Current vs Prior +49.57%
Calls: +31.99% (Calls)
Puts: +78.72% (Puts)
Prior 7-Day Total 54,263
Calls: 34,793 (64%)
Puts: 19,470 (36%)
Prior 7-Day Average 7,751
Calls: 4,970 (64%)
Puts: 2,781 (36%)
Current vs Prior 7-Day Avg -3.58%
Calls: -17.23%
Puts: +20.80%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/08) $1.90M
Calls: $1.13M (59%)
Puts: $774.2K (41%)
Prior (07/07) $1.88M
Calls: $1.01M (54%)
Puts: $861.7K (46%)
Current vs Prior +1.49%
Calls: +11.37%
Puts: -10.15%
Prior 7-Day Total $20.76M
Calls: $13.71M (66%)
Puts: $7.05M (34%)
Prior 7-Day Average $2.97M
Calls: $1.96M (66%)
Puts: $1.01M (34%)
Current vs Prior 7-Day Avg -35.80%
Calls: -42.29%
Puts: -23.18%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/08) 0.82
Prior (07/07) 0.60
Current vs Prior +35.41%
Prior 7-Day Average 0.59
Current vs Prior 7-Day Avg +39.29%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/08) 108,425
Calls: 79,110 (73%)
Puts: 29,315 (27%)
Prior (07/07) 133,754
Calls: 103,810 (78%)
Puts: 29,944 (22%)
Current vs Prior -18.94%
Prior 7-Day Total 1,037,913
Calls: 783,323 (75%)
Puts: 254,590 (25%)
Prior 7-Day Average 148,273
Calls: 111,903 (75%)
Puts: 36,370 (25%)
Current vs Prior 7-Day Avg -26.87%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)
Current 3.59% | 6.14%6.14% | 15.86%
Prior 4.12% | 6.76%6.76% | 15.38%
Current vs Prior -12.80% | -9.08%-9.08% | +3.09%
Prior 7-Day Avg 4.13% | 6.56%6.89% | 15.58%
Current vs 7-Day Avg -13.01% | -6.29%-10.85% | +1.76%
Prior 7-Day Eod 4.12% | 6.76%-- | --
Current vs 7-Day Eod -12.80% | -9.08%-- | --
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 21.47% | 16.39%
Calls: 20.03% | 21.57%
Puts: 22.92% | 11.21%
Current vs 7-Day Avg -18.46% | -4.56%
Liquidity Expensive
+
Add Card

🤖 AI Insights

P/C ratio rising 35% - increased hedging/bearish positioning. Call-heavy open interest (79,110 calls vs 29,315 puts) suggests bullish positioning. Declining open interest (down 19%) 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 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 6 of results (avg 8.7%, best 8.4%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$86.00Jul 244.004.35$4.188.4%120.5931
$85.00Aug 217.408.05$7.738.4%1380.60652
$85.00Jul 173.754.10$3.938.9%50.66229
$86.00Jul 173.153.45$3.309.1%10.60410
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$91.00Jul 174.404.80$4.608.7%60.70--
$90.00Jul 173.754.10$3.938.9%350.644.2K

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. 46 found (avg delta 0.72, highest 0.97)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$78.00Jul 107.7011.20$9.4537.0%20.97--
$75.00Jul 1010.6513.95$12.3026.8%30.968
$79.00Jul 106.4510.35$8.4046.4%10.95--
$75.00Jul 1710.6014.10$12.3528.3%20.94--
$70.00Jul 1715.5519.10$17.3320.5%20.93--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$93.00Jul 104.307.25$5.7851.0%10.93--
$92.00Jul 103.506.30$4.9057.1%60.91--
$94.00Jul 104.858.25$6.5551.9%10.89--
$95.00Jul 176.359.70$8.0241.8%360.85--
$91.00Jul 102.475.40$3.9474.4%60.85--

Most actively traded options today. High liquidity = easy entry/exit. 144 active (total vol 5.7K, top 516)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$92.50Jul 170.750.99$0.8727.6%5160.23348
$92.00Jul 100.120.20$0.1650.0%2300.10337
$88.00Jul 100.991.22$1.1120.7%2090.45137
$90.00Jul 171.351.63$1.4918.8%1860.36563
$90.00Jul 100.370.52$0.4533.3%1470.23558
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$78.00Jul 170.160.40$0.2885.7%4810.08132
$80.00Aug 212.663.15$2.9116.8%4450.28444
$85.00Jul 100.370.52$0.4533.3%2930.221.0K
$80.00Jul 170.250.57$0.4178.0%2420.12671
$86.00Jul 171.671.92$1.8013.9%2030.40515

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 52.1%, max 193.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$99.00Jul 10Aug 14137.1%46.8%193.2%13106
$96.00Jul 10Aug 1494.9%36.2%162.2%12136
$97.00Jul 10Aug 7105.9%43.3%144.8%12128
$75.00Jul 10Jul 17120.2%57.3%109.8%58
$94.00Jul 10Jul 3180.1%46.8%71.0%7182
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$75.00Jul 10Aug 21120.2%51.7%132.4%137715
$79.00Jul 10Jul 3189.5%41.6%114.9%3728
$81.00Jul 10Jul 2493.7%47.5%97.2%68155
$80.00Jul 10Aug 2194.9%51.2%85.2%467623
$82.00Jul 10Aug 764.8%43.4%49.4%86153

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 78 found (best R:R 17.18, avg 3.16)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$98.00$100.00Jul 17$0.12$1.88$0.1215.67$98.12
$96.00$97.50Jul 17$0.14$1.36$0.149.71$96.14
$91.00$92.00Jul 10$0.12$0.88$0.127.33$91.12
$94.00$95.00Jul 10$0.12$0.88$0.127.33$94.12
$96.00$98.00Aug 14$0.24$1.76$0.247.33$96.24
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$79.00$75.00Jul 31$0.22$3.78$0.2217.18$78.78
$75.00$72.50Aug 21$0.21$2.29$0.2110.90$74.79
$77.00$75.00Jul 10$0.24$1.76$0.247.33$76.76
$81.00$80.00Jul 17$0.12$0.88$0.127.33$80.88
$80.00$78.00Aug 14$0.25$1.75$0.257.00$79.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 94 found (best R:R 21.73, avg 1.42)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$79.00$84.00Jul 10$4.78$4.78$0.2221.73$83.78
$75.00$78.00Jul 17$2.72$2.72$0.289.71$77.72
$78.00$80.00Jul 17$1.75$1.75$0.257.00$79.75
$80.00$84.00Jul 17$3.38$3.38$0.625.45$83.38
$77.50$80.00Aug 21$1.90$1.90$0.603.17$79.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$95.00$92.00Jul 17$2.69$2.69$0.318.68$92.31
$93.00$92.00Jul 10$0.88$0.88$0.127.33$92.12
$94.00$93.00Jul 10$0.77$0.77$0.233.35$93.23
$92.00$91.00Jul 17$0.73$0.73$0.272.70$91.27
$90.00$89.00Jul 10$0.70$0.70$0.302.33$89.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 39 found (avg debit $1.13, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$96.00Jul 10Jul 17$0.0694.9%46.8%
$100.00Jul 10Jul 17$0.0880.2%47.9%
$78.00Jul 10Jul 17$0.1888.7%53.7%
$94.00Jul 10Jul 17$0.2880.1%46.5%
$95.00Jul 10Jul 17$0.3476.4%48.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$80.00Jul 10Jul 17$0.1494.9%49.6%
$81.00Jul 10Jul 17$0.1693.7%48.4%
$79.00Jul 10Jul 17$0.1789.5%50.2%
$92.00Jul 10Jul 17$0.4353.8%46.7%
$82.00Jul 10Jul 17$0.4764.8%45.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 33 found (cheapest 3.03% of stock, avg 8.10%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$87.00Jul 10$1.56$1.09$2.65$84.35$89.653.03%
$88.00Jul 10$1.11$1.58$2.69$85.31$90.693.08%
$86.00Jul 10$2.17$0.72$2.89$83.11$88.893.31%
$89.00Jul 10$0.71$2.25$2.96$86.04$91.963.39%
$85.00Jul 10$2.91$0.45$3.36$81.64$88.363.84%
$90.00Jul 10$0.45$2.95$3.40$86.60$93.403.89%
$84.00Jul 10$3.62$0.27$3.89$80.11$87.894.45%
$91.00Jul 10$0.28$3.94$4.22$86.78$95.224.83%
$88.00Jul 17$2.29$2.76$5.05$82.95$93.055.78%
$92.00Jul 10$0.16$4.90$5.06$86.94$97.065.79%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 140 found (cheapest 0.63% of stock, avg 3.98%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$91.00$84.00Jul 10$0.28$0.27$0.55$83.45$91.55
$91.00$81.00Jul 10$0.28$0.37$0.65$80.35$91.65
$90.00$84.00Jul 10$0.45$0.27$0.72$83.28$90.72
$91.00$85.00Jul 10$0.28$0.45$0.73$84.27$91.73
$99.00$84.00Jul 10$0.47$0.27$0.74$83.26$99.74
$90.00$81.00Jul 10$0.45$0.37$0.82$80.18$90.82
$99.00$81.00Jul 10$0.47$0.37$0.84$80.16$99.84
$90.00$85.00Jul 10$0.45$0.45$0.90$84.10$90.90
$99.00$85.00Jul 10$0.47$0.45$0.92$84.08$99.92
$89.00$84.00Jul 10$0.71$0.27$0.98$83.02$89.98

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 118 found (best R:R 10.90, avg credit $1.27)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
92/9598/100Aug 21$2.29$0.2110.90$92.71$99.79
83/8485/86Jul 17$0.89$0.118.09$83.11$85.89
86/8788/89Jul 17$0.89$0.118.09$86.11$88.89
79/8085/86Jul 10$0.87$0.136.69$79.13$85.87
85/8890/92Aug 21$2.15$0.356.14$85.35$92.15
72/7578/80Aug 21$2.11$0.395.41$72.89$79.61
79/8084/85Jul 10$0.84$0.165.25$79.16$84.84
82/8285/86Jul 17$0.82$0.184.56$81.68$85.82
84/8586/87Jul 10$0.79$0.213.76$84.21$86.79
84/8586/87Jul 17$0.79$0.213.76$84.21$86.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 34 found (best R:R 15.67, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$88.00$89.00$90.00Jul 17$0.06$0.9415.67
$91.00$92.00$93.00Jul 10$0.08$0.9211.50
$87.50$90.00$92.50Aug 21$0.20$2.3011.50
$89.00$90.00$91.00Jul 10$0.09$0.9110.11
$90.00$91.00$92.00Jul 17$0.10$0.909.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$84.00$85.00$86.00Jul 17$0.06$0.9415.67
$90.00$91.00$92.00Jul 17$0.06$0.9415.67
$78.00$79.00$80.00Jul 17$0.07$0.9313.29
$89.00$90.00$91.00Jul 17$0.07$0.9313.29
$84.00$85.00$86.00Jul 10$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. 74 found (best net $-0.04, 68 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$90.00$95.001:2Aug 7-$0.04$4.96
$90.00$95.001:2Aug 14-$0.84$4.16
$86.00$90.001:2Jul 24-$0.36$3.64
$92.50$97.501:2Aug 21-$1.61$3.39
$80.00$84.001:2Jul 17-$1.12$2.88
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$80.00$75.001:2Aug 21-$0.21$4.79
$75.00$70.001:2Jul 31-$0.37$4.63
$85.00$80.001:2Aug 21-$0.89$4.11
$89.00$85.001:2Jul 24-$0.27$3.73
$79.00$75.001:2Jul 31-$0.31$3.69

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 37 found (best yield 6.98%, avg 1.94%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$87.50Aug 21$6.100.540.1%6.98%7.09%37746
$90.00Aug 21$4.900.483.0%5.61%8.58%29617
$92.50Aug 21$3.950.425.8%4.52%10.35%12498
$88.00Jul 31$3.650.500.7%4.18%4.86%12--
$90.00Aug 14$3.350.443.0%3.83%6.81%1--
$90.00Aug 7$3.250.443.0%3.72%6.69%45
$90.00Jul 31$2.820.433.0%3.23%6.20%120
$97.50Aug 21$2.600.3211.6%2.97%14.53%6445
$91.00Jul 31$2.430.394.1%2.78%6.90%1018
$87.50Jul 17$2.380.510.1%2.72%2.84%833

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 4,114
Total Puts 3,360
Put/Call Ratio 0.82
Net Difference 754

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 34,793
Total Puts 19,470
Average Put/Call Ratio 0.59
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