Tour v308
ZM
ZOOM COMMUNICATIONS A
$89.88 +2.84%
$90.00 (+0.13%)🌙
as of 07/09 07:17 PM
(7/8 19:16) ◀
|
Thursday, July 9, 2026 (7:17pm)
January 2026
|
▶ (7/10 19:17)
◀ 7/9 19:17 ▶

Option Volume

Detail
ℹ
Current (07/09) 5,284
Calls: 4,298 (81%)
Puts: 986 (19%)
Prior (07/08) 7,474
Calls: 4,114 (55%)
Puts: 3,360 (45%)
Current vs Prior -29.30%
Calls: +4.47% (Calls)
Puts: -70.65% (Puts)
Prior 7-Day Total 53,447
Calls: 34,077 (64%)
Puts: 19,370 (36%)
Prior 7-Day Average 7,635
Calls: 4,868 (64%)
Puts: 2,767 (36%)
Current vs Prior 7-Day Avg -30.79%
Calls: -11.71%
Puts: -64.37%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/09) $1.87M
Calls: $1.65M (89%)
Puts: $213.2K (11%)
Prior (07/08) $1.90M
Calls: $1.13M (59%)
Puts: $774.2K (41%)
Current vs Prior -1.92%
Calls: +46.40%
Puts: -72.46%
Prior 7-Day Total $19.03M
Calls: $13.32M (70%)
Puts: $5.71M (30%)
Prior 7-Day Average $2.72M
Calls: $1.90M (70%)
Puts: $815.3K (30%)
Current vs Prior 7-Day Avg -31.29%
Calls: -13.06%
Puts: -73.85%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/09) 0.23
Prior (07/08) 0.82
Current vs Prior -71.91%
Prior 7-Day Average 0.60
Current vs Prior 7-Day Avg -61.81%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/09) 112,310
Calls: 84,946 (76%)
Puts: 27,364 (24%)
Prior (07/08) 108,425
Calls: 79,110 (73%)
Puts: 29,315 (27%)
Current vs Prior +3.58%
Prior 7-Day Total 982,193
Calls: 738,469 (75%)
Puts: 243,724 (25%)
Prior 7-Day Average 140,313
Calls: 105,495 (75%)
Puts: 34,817 (25%)
Current vs Prior 7-Day Avg -19.96%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)
Current 2.76% | 5.70%5.70% | 15.13%
Prior 3.59% | 6.14%6.14% | 15.86%
Current vs Prior -23.20% | -7.29%-7.29% | -4.58%
Prior 7-Day Avg 4.24% | 6.64%6.64% | 15.67%
Current vs 7-Day Avg -34.95% | -14.21%-14.25% | -3.47%
Prior 7-Day Eod 3.59% | 6.14%-- | --
Current vs 7-Day Eod -23.20% | -7.29%-- | --
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 18.01% | 16.19%
Calls: 16.63% | 22.92%
Puts: 19.38% | 9.48%
Current vs 7-Day Avg -2.75% | -3.42%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 89% of dollar volume in calls ($1.65M) vs puts ($213.2K). Extreme bullish P/C ratio of 0.23 - heavy call buying (4,298 calls vs 986 puts). P/C ratio dropping 72% - sentiment shifting bullish. Call-heavy open interest (84,946 calls vs 27,364 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 28 of results (avg 7.0%, best 2.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 219.009.20$9.102.2%30.66711
$87.50Aug 217.407.80$7.605.3%1930.60766
$90.00Aug 216.106.45$6.285.6%1160.53613
$91.00Jul 313.303.50$3.405.9%10.4818
$90.00Jul 313.754.00$3.886.4%230.5221
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.50Aug 214.704.85$4.783.1%50.40265
$90.00Aug 215.906.10$6.003.3%20.47--
$85.00Aug 213.653.80$3.724.0%20.34--
$80.00Aug 212.112.22$2.175.1%260.22712
$77.50Aug 211.561.66$1.616.2%130.171.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.75, cheapest $0.49)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$91.00Jul 100.460.52$0.4912.2%1170.321.1K
$95.00Jul 170.580.65$0.6211.3%1010.20834
$90.00Jul 100.810.97$0.8918.0%990.48631
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.00Jul 310.901.07$0.9917.2%130.1819

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 59 found (avg delta 0.71, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$74.00Jul 1014.4516.85$15.6515.3%11.00--
$75.00Jul 1012.8015.95$14.3821.9%21.007
$78.00Jul 179.9513.75$11.8532.1%100.97--
$80.00Jul 178.6011.80$10.2031.4%90.95--
$85.00Jul 103.406.65$5.0364.6%20.9493
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Jul 178.6512.30$10.4834.8%30.93671
$98.00Jul 176.609.85$8.2339.5%20.90--
$97.50Jul 176.109.95$8.0248.0%10.89--
$95.00Jul 175.156.20$5.6818.5%10.80--
$92.00Jul 101.972.71$2.3431.6%60.80--

Most actively traded options today. High liquidity = easy entry/exit. 170 active (total vol 3.8K, top 639)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Jul 172.192.45$2.3211.2%6390.51598
$87.50Aug 217.407.80$7.605.3%1930.60766
$92.50Aug 215.005.35$5.186.8%1810.47494
$91.00Jul 100.460.52$0.4912.2%1170.321.1K
$90.00Aug 216.106.45$6.285.6%1160.53613
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Jul 172.222.39$2.317.4%1600.494.2K
$85.00Jul 100.000.13$0.07185.7%630.051.2K
$79.00Jul 170.000.58$0.29200.0%470.07209
$89.00Jul 100.350.78$0.5676.8%410.3538
$85.00Jul 170.550.68$0.6221.0%400.18967

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 97.4%, max 421.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$78.00Jul 10Jul 17201.6%53.8%274.7%15--
$80.00Jul 10Aug 21177.6%50.2%253.5%12517
$100.00Jul 10Aug 2187.6%49.3%77.8%912.5K
$86.00Jul 10Aug 1468.1%42.4%60.5%18166
$94.00Jul 10Jul 3165.6%43.4%51.2%26178
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$77.00Jul 10Aug 7307.5%59.0%421.5%517
$98.00Jul 10Jul 17204.1%44.5%358.6%42
$78.00Jul 10Aug 14201.6%46.6%333.0%11--
$80.00Jul 10Aug 21177.6%50.2%253.5%27712
$81.00Jul 10Jul 24167.7%48.7%244.4%227

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 93 found (best R:R 44.45, avg 3.09)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$100.00$105.00Jul 17$0.11$4.89$0.1144.45$100.11
$97.50$100.00Jul 17$0.14$2.36$0.1416.86$97.64
$92.00$93.00Jul 10$0.12$0.88$0.127.33$92.12
$95.00$96.00Jul 17$0.14$0.86$0.146.14$95.14
$97.00$100.00Jul 31$0.43$2.57$0.435.98$97.43
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$79.00$75.00Jul 17$0.25$3.75$0.2515.00$78.75
$78.00$75.00Aug 14$0.31$2.69$0.318.68$77.69
$82.00$81.00Jul 17$0.12$0.88$0.127.33$81.88
$80.00$78.00Aug 14$0.25$1.75$0.257.00$79.75
$84.00$83.00Jul 24$0.15$0.85$0.155.67$83.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 112 found (best R:R 16.86, avg 1.36)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$80.00$85.00Jul 17$4.72$4.72$0.2816.86$84.72
$82.00$85.00Jul 10$2.55$2.55$0.455.67$84.55
$88.00$89.00Jul 10$0.83$0.83$0.174.88$88.83
$80.00$82.00Jul 10$1.65$1.65$0.354.71$81.65
$75.00$77.00Jul 10$1.63$1.63$0.374.41$76.63
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$97.50$95.00Jul 17$2.34$2.34$0.1614.62$95.16
$97.50$95.00Aug 21$2.06$2.06$0.444.68$95.44
$92.00$91.00Jul 10$0.74$0.74$0.262.85$91.26
$92.50$92.00Jul 17$0.37$0.37$0.132.85$92.13
$100.00$97.50Aug 21$1.85$1.85$0.652.85$98.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 41 found (avg debit $1.21, cheapest $0.10)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$100.00Jul 10Jul 17$0.1587.6%45.6%
$99.00Jul 24Aug 7$0.2744.5%36.2%
$78.00Jul 10Jul 17$0.30201.6%53.8%
$85.00Jul 10Jul 17$0.4568.3%44.5%
$95.00Jul 10Jul 17$0.5469.3%42.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$82.00Jul 10Jul 17$0.10133.4%50.6%
$83.00Jul 10Jul 17$0.19119.1%48.6%
$77.00Jul 10Aug 7$0.23307.5%59.0%
$84.00Jul 10Jul 17$0.2596.3%43.4%
$75.00Jul 17Jul 24$0.5257.6%70.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 44 found (cheapest 2.11% of stock, avg 8.75%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$90.00Jul 10$0.89$1.01$1.90$88.10$91.902.11%
$89.00Jul 10$1.47$0.56$2.03$86.97$91.032.26%
$91.00Jul 10$0.49$1.60$2.09$88.91$93.092.33%
$92.00Jul 10$0.28$2.34$2.62$89.38$94.622.91%
$88.00Jul 10$2.30$0.39$2.69$85.31$90.692.99%
$87.00Jul 10$3.21$0.19$3.40$83.60$90.403.78%
$86.00Jul 10$3.47$0.14$3.61$82.39$89.614.02%
$90.00Jul 17$2.32$2.31$4.63$85.37$94.635.15%
$89.00Jul 17$2.81$1.83$4.64$84.36$93.645.16%
$91.00Jul 17$1.81$2.85$4.66$86.34$95.665.18%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.39% of stock, avg 4.30%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$93.00$87.00Jul 10$0.16$0.19$0.35$86.65$93.35
$92.00$87.00Jul 10$0.28$0.19$0.47$86.53$92.47
$93.00$81.00Jul 10$0.16$0.38$0.54$80.46$93.54
$102.00$87.00Jul 10$0.35$0.19$0.54$86.46$102.54
$93.00$88.00Jul 10$0.16$0.39$0.55$87.45$93.55
$92.00$81.00Jul 10$0.28$0.38$0.66$80.34$92.66
$92.00$88.00Jul 10$0.28$0.39$0.67$87.33$92.67
$91.00$87.00Jul 10$0.49$0.19$0.68$86.32$91.68
$93.00$89.00Jul 10$0.16$0.56$0.72$88.28$93.72
$102.00$81.00Jul 10$0.35$0.38$0.73$80.27$102.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 174 found (best R:R 9.00, avg credit $1.34)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
87/8890/91Jul 17$0.90$0.109.00$87.10$90.90
82/8588/90Aug 21$2.24$0.268.62$82.76$89.74
74/7780/82Jul 10$2.67$0.338.09$74.33$82.67
81/8286/87Jul 17$0.89$0.118.09$81.11$86.89
82/8386/87Jul 17$0.89$0.118.09$82.11$86.89
85/8690/91Jul 31$0.89$0.118.09$85.11$90.89
88/9092/95Aug 21$2.22$0.287.93$87.78$94.72
88/9095/98Aug 21$2.21$0.297.62$87.79$97.21
87/8889/90Jul 17$0.88$0.127.33$87.12$89.88
87/8891/92Jul 24$0.87$0.136.69$87.13$91.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 54 found (best R:R 34.71, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$90.00$92.50$95.00Aug 21$0.10$2.4024.00
$94.00$95.00$96.00Jul 17$0.05$0.9519.00
$85.00$87.50$90.00Aug 21$0.18$2.3212.89
$87.00$88.00$89.00Jul 10$0.08$0.9211.50
$92.00$93.00$94.00Jul 10$0.08$0.9211.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$77.50$80.00$82.50Aug 21$0.07$2.4334.71
$80.00$81.00$82.00Jul 17$0.05$0.9519.00
$87.00$88.00$89.00Jul 24$0.05$0.9519.00
$82.50$85.00$87.50Aug 21$0.14$2.3616.86
$89.00$90.00$91.00Jul 17$0.06$0.9415.67

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 $-0.51, 71 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$100.00$105.001:2Aug 21-$0.51$4.49
$80.00$85.001:2Jul 17-$0.76$4.24
$100.00$105.001:2Aug 14-$1.66$3.34
$97.00$100.001:2Jul 31-$0.45$2.55
$97.50$100.001:2Jul 17-$0.02$2.48
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$80.00$75.001:2Jul 24-$0.65$4.35
$93.00$89.001:2Jul 24-$0.32$3.68
$85.00$82.001:2Jul 31-$0.27$2.73
$78.00$75.001:2Aug 14-$0.47$2.53
$77.50$75.001:2Aug 21-$0.35$2.15

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 51 found (best yield 6.79%, avg 2.03%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$90.00Aug 21$6.100.530.1%6.79%6.92%116613
$92.50Aug 21$5.000.472.9%5.56%8.48%181494
$90.00Aug 7$4.200.520.1%4.67%4.81%2--
$91.00Aug 14$4.000.491.2%4.45%5.70%1--
$95.00Aug 21$4.000.415.7%4.45%10.15%1091.3K
$90.00Jul 31$3.750.520.1%4.17%4.31%2321
$91.00Aug 7$3.750.491.2%4.17%5.42%1--
$90.00Aug 14$3.650.520.1%4.06%4.19%12--
$91.00Jul 31$3.300.481.2%3.67%4.92%118
$93.00Aug 14$3.150.453.5%3.50%6.98%171

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 4,298
Total Puts 986
Put/Call Ratio 0.23
Net Difference 3,312

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 34,077
Total Puts 19,370
Average Put/Call Ratio 0.60
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