Tour v309
ZM
ZOOM COMMUNICATIONS A
$89.76 -0.13%
$89.95 (+0.21%)🌙
as of 07/10 07:17 PM
(7/9 19:17) ◀
|
Friday, July 10, 2026 (7:17pm)
January 2026
|
▶ (7/11 23:37)
◀ 7/10 19:17 ▶

Option Volume

Detail
ℹ
Current (07/10) 6,419
Calls: 3,188 (50%)
Puts: 3,231 (50%)
Prior (07/09) 5,284
Calls: 4,298 (81%)
Puts: 986 (19%)
Current vs Prior +21.48%
Calls: -25.83% (Calls)
Puts: +227.69% (Puts)
Prior 7-Day Total 49,338
Calls: 30,947 (63%)
Puts: 18,391 (37%)
Prior 7-Day Average 7,048
Calls: 4,421 (63%)
Puts: 2,627 (37%)
Current vs Prior 7-Day Avg -8.93%
Calls: -27.89%
Puts: +22.98%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/10) $1.58M
Calls: $1.21M (77%)
Puts: $363.2K (23%)
Prior (07/09) $1.87M
Calls: $1.65M (89%)
Puts: $213.2K (11%)
Current vs Prior -15.67%
Calls: -26.75%
Puts: +70.34%
Prior 7-Day Total $16.54M
Calls: $10.93M (66%)
Puts: $5.61M (34%)
Prior 7-Day Average $2.36M
Calls: $1.56M (66%)
Puts: $801.0K (34%)
Current vs Prior 7-Day Avg -33.33%
Calls: -22.39%
Puts: -54.66%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/10) 1.01
Prior (07/09) 0.23
Current vs Prior +341.78%
Prior 7-Day Average 0.60
Current vs Prior 7-Day Avg +70.15%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/10) 135,109
Calls: 96,682 (72%)
Puts: 38,427 (28%)
Prior (07/09) 112,310
Calls: 84,946 (76%)
Puts: 27,364 (24%)
Current vs Prior +20.30%
Prior 7-Day Total 954,767
Calls: 714,354 (75%)
Puts: 240,413 (25%)
Prior 7-Day Average 136,395
Calls: 102,050 (75%)
Puts: 34,344 (25%)
Current vs Prior 7-Day Avg -0.94%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)
Current 1.08% | 5.30%5.30% | 14.82%
Prior 2.76% | 5.70%5.70% | 15.13%
Current vs Prior +92.19% | +23.80%-6.91% | -2.08%
Prior 7-Day Avg 3.95% | 6.44%6.41% | 15.54%
Current vs 7-Day Avg +34.25% | +9.54%-17.22% | -4.64%
Prior 7-Day Eod 2.76% | 5.70%-- | --
Current vs 7-Day Eod +92.19% | +23.80%-- | --
Sentiment BEARISHBULLISH

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 17.51% | 15.64%
Calls: 17.24% | 23.56%
Puts: 17.78% | 7.73%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($1.21M) vs puts ($363.2K). Slightly bearish P/C ratio of 1.01. P/C ratio rising 342% - increased hedging/bearish positioning. Call-heavy open interest (96,682 calls vs 38,427 puts) suggests bullish positioning.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall MIXED
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
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 14 of results (avg 7.0%, best 4.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.50Aug 217.257.55$7.404.1%240.60948
$92.50Aug 214.855.15$5.006.0%270.47580
$89.00Jul 313.954.25$4.107.3%110.5612
$89.00Jul 243.253.50$3.387.4%1720.56289
$95.00Aug 213.904.20$4.057.4%400.411.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$92.50Aug 217.107.40$7.254.1%100.53571
$90.00Aug 215.756.05$5.905.1%40.471.0K
$87.50Aug 214.554.80$4.685.3%80.40267
$85.00Aug 213.503.75$3.636.9%190.34344
$82.50Aug 212.652.87$2.768.0%100.27225

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.94, cheapest $0.90)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$92.50Jul 170.901.06$0.9816.3%220.31858
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.00Jul 170.830.97$0.9015.6%1.5K0.2836

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 64 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Jul 1012.7516.55$14.6525.9%51.00--
$80.00Jul 107.8011.55$9.6838.7%471.0086
$81.00Jul 106.809.80$8.3036.1%21.005
$82.00Jul 105.809.50$7.6548.4%161.0037
$83.00Jul 104.807.95$6.3849.4%21.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Jul 104.256.50$5.3841.8%10.99--
$100.00Jul 178.5512.25$10.4035.6%50.95671
$92.00Jul 101.244.25$2.75109.5%10.87--
$96.00Jul 175.108.20$6.6546.6%30.87--
$90.00Jul 100.010.54$0.28189.3%750.8539

Most actively traded options today. High liquidity = easy entry/exit. 185 active (total vol 5.4K, top 1.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Jul 100.000.07$0.04175.0%2680.17632
$100.00Aug 212.452.76$2.6111.9%1750.302.3K
$89.00Jul 243.253.50$3.387.4%1720.56289
$90.00Jul 171.862.13$2.0013.5%1440.49969
$95.00Jul 170.400.51$0.4623.9%1340.17924
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.00Jul 170.830.97$0.9015.6%1.5K0.2836
$85.00Jul 100.000.01$0.01100.0%2600.011.2K
$90.00Jul 171.982.39$2.1918.7%1400.514.3K
$80.00Jul 170.050.20$0.13115.4%1350.05787
$78.00Jul 170.001.29$0.65198.5%1200.11611

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 40 strikes (avg 875.3%, max 3187.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$98.00Jul 10Jul 311387.0%42.2%3187.1%385
$94.00Jul 10Aug 14984.2%41.3%2282.9%3189
$86.00Jul 10Jul 24927.4%41.4%2138.6%24196
$78.00Jul 10Jul 171896.2%89.1%2027.5%124
$93.00Jul 10Jul 24868.7%41.8%1977.3%101139
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$86.00Jul 10Aug 7927.4%41.5%2136.9%20152
$80.00Jul 10Aug 21798.6%49.2%1523.3%35716
$84.00Jul 10Aug 14428.5%35.8%1095.6%7319
$83.00Jul 10Aug 14576.4%48.4%1090.8%11177
$81.00Jul 10Jul 17514.9%45.6%1028.6%26216

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 99 found (best R:R 26.27, avg 3.41)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$100.00$106.00Jul 24$0.23$5.77$0.2325.09$100.23
$97.00$100.00Jul 17$0.14$2.86$0.1420.43$97.14
$98.00$100.00Jul 24$0.10$1.90$0.1019.00$98.10
$94.00$95.00Jul 17$0.14$0.86$0.146.14$94.14
$95.00$96.00Jul 17$0.14$0.86$0.146.14$95.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$78.00$75.00Aug 14$0.11$2.89$0.1126.27$77.89
$80.00$75.00Jul 31$0.29$4.71$0.2916.24$79.71
$82.00$80.00Jul 24$0.12$1.88$0.1215.67$81.88
$77.50$75.00Aug 21$0.18$2.32$0.1812.89$77.32
$83.00$80.00Jul 31$0.26$2.74$0.2610.54$82.74

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 115 found (best R:R 15.00, avg 1.42)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$80.00$84.00Jul 17$3.67$3.67$0.3311.12$83.67
$75.00$85.00Jul 24$9.12$9.12$0.8810.36$84.12
$86.00$87.00Jul 17$0.90$0.90$0.109.00$86.90
$78.00$79.00Jul 10$0.87$0.87$0.136.69$78.87
$86.00$87.00Jul 10$0.83$0.83$0.174.88$86.83
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$100.00$96.00Jul 17$3.75$3.75$0.2515.00$96.25
$95.00$92.00Jul 10$2.63$2.63$0.377.11$92.37
$99.00$90.00Jul 24$6.75$6.75$2.253.00$92.25
$95.00$93.00Jul 17$1.40$1.40$0.602.33$93.60
$95.00$92.00Aug 7$2.02$2.02$0.982.06$92.98

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 38 found (avg debit $1.06, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$80.00Jul 10Jul 17$0.12798.6%50.9%
$100.00Jul 10Jul 17$0.12550.7%47.8%
$87.00Jul 10Jul 17$0.19269.2%40.8%
$85.00Jul 10Jul 17$0.25288.5%41.2%
$86.00Jul 10Jul 17$0.26927.4%40.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$80.00Jul 10Jul 17$0.07798.6%50.9%
$81.00Jul 10Jul 17$0.11514.9%45.6%
$82.00Jul 10Jul 17$0.15497.4%44.0%
$83.00Jul 10Jul 17$0.26576.4%47.3%
$75.00Jul 17Jul 31$0.4172.8%58.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 47 found (cheapest 0.36% of stock, avg 7.98%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$90.00Jul 10$0.04$0.28$0.32$89.68$90.320.36%
$89.00Jul 10$0.69$0.06$0.75$88.25$89.750.84%
$91.00Jul 10$0.29$1.71$2.00$89.00$93.002.23%
$88.00Jul 10$2.38$0.06$2.44$85.56$90.442.72%
$92.00Jul 10$0.13$2.75$2.88$89.12$94.883.21%
$87.00Jul 10$3.41$0.06$3.47$83.53$90.473.87%
$90.00Jul 17$2.00$2.19$4.19$85.81$94.194.67%
$91.00Jul 17$1.52$2.74$4.26$86.74$95.264.75%
$89.00Jul 17$2.57$1.71$4.28$84.72$93.284.77%
$88.00Jul 17$3.10$1.23$4.33$83.67$92.334.82%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 155 found (cheapest 0.11% of stock, avg 4.59%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$90.00$89.00Jul 10$0.04$0.06$0.10$88.90$90.10
$90.00$88.00Jul 10$0.04$0.06$0.10$87.90$90.10
$90.00$87.00Jul 10$0.04$0.06$0.10$86.90$90.10
$91.00$89.00Jul 10$0.29$0.06$0.35$88.65$91.35
$91.00$88.00Jul 10$0.29$0.06$0.35$87.65$91.35
$91.00$87.00Jul 10$0.29$0.06$0.35$86.65$91.35
$90.00$86.00Jul 10$0.04$1.07$1.11$84.89$91.11
$93.00$89.00Jul 10$1.06$0.06$1.12$87.88$94.12
$93.00$88.00Jul 10$1.06$0.06$1.12$86.88$94.12
$93.00$87.00Jul 10$1.06$0.06$1.12$85.88$94.12

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 205 found (best R:R 13.71, avg credit $1.19)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
85/8890/92Aug 21$2.33$0.1713.71$85.17$92.33
85/8789/91Jul 31$1.85$0.1512.33$85.15$90.85
80/8395/96Aug 14$2.76$0.2411.50$80.24$97.76
86/8795/96Jul 24$0.90$0.109.00$86.10$95.90
87/8889/90Jul 24$0.90$0.109.00$87.10$89.90
83/8485/86Jul 24$0.89$0.118.09$83.11$85.89
88/8990/91Jul 24$0.89$0.118.09$88.11$90.89
80/8399/100Aug 14$2.67$0.338.09$80.33$101.67
75/7880/82Aug 21$2.20$0.307.33$75.30$82.20
78/8082/85Aug 21$2.19$0.317.06$77.81$84.69

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 43 found (best R:R 21.73, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$92.50$95.00$97.50Aug 21$0.15$2.3515.67
$85.00$87.50$90.00Aug 21$0.16$2.3414.62
$95.00$97.50$100.00Aug 21$0.16$2.3414.62
$89.00$90.00$91.00Jul 17$0.09$0.9110.11
$95.00$96.00$97.00Jul 17$0.09$0.9110.11
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$80.00$82.50$85.00Aug 21$0.11$2.3921.73
$80.00$81.00$82.00Jul 17$0.05$0.9519.00
$87.50$90.00$92.50Aug 21$0.13$2.3718.23
$77.50$80.00$82.50Aug 21$0.14$2.3616.86
$88.00$89.00$90.00Jul 24$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. 76 found (best net $-0.11, 66 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$100.00$106.001:2Jul 24-$0.11$5.89
$100.00$105.001:2Jul 17-$0.05$4.95
$100.00$105.001:2Aug 21-$0.37$4.63
$91.00$94.001:2Jul 31-$0.81$2.19
$91.00$94.001:2Aug 14-$1.09$1.91
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$80.00$75.001:2Jul 31-$0.24$4.76
$95.00$92.001:2Jul 10-$0.12$2.88
$83.00$80.001:2Jul 31-$0.56$2.44
$78.00$75.001:2Aug 14-$0.71$2.29
$82.00$79.001:2Aug 7-$0.77$2.23

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 46 found (best yield 6.63%, avg 1.73%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$90.00Aug 21$5.950.530.3%6.63%6.90%16650
$92.50Aug 21$4.850.473.0%5.40%8.46%27580
$95.00Aug 21$3.900.415.8%4.34%10.18%401.4K
$91.00Aug 14$3.800.491.4%4.23%5.61%1--
$90.00Aug 7$3.750.510.3%4.18%4.45%55
$91.00Aug 7$3.100.481.4%3.45%4.84%113
$97.50Aug 21$3.100.358.6%3.45%12.08%13454
$91.00Jul 31$2.960.471.4%3.30%4.68%319
$90.00Jul 24$2.660.510.3%2.96%3.23%2364
$100.00Aug 21$2.450.3011.4%2.73%14.14%1752.3K

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 3,188
Total Puts 3,231
Put/Call Ratio 1.01
Net Difference -43

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 30,947
Total Puts 18,391
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