Tour v318
ZM
ZOOM COMMUNICATIONS A
$89.76 -0.13%
$89.92 (+0.18%)🌙
as of 07/11 11:37 PM
(7/10 19:17) ◀
|
Saturday, July 11, 2026 (11:37pm)
January 2026
|
▶ (7/13 19:15)
◀ 7/11 23:37 ▶

Option Volume

Detail
ℹ
Current (07/11) 5,146
Calls: 2,384 (46%)
Puts: 2,762 (54%)
Prior (07/09) 5,284
Calls: 4,298 (81%)
Puts: 986 (19%)
Current vs Prior -2.61%
Calls: -44.53% (Calls)
Puts: +180.12% (Puts)
Prior 7-Day Total 49,351
Calls: 29,010 (59%)
Puts: 20,341 (41%)
Prior 7-Day Average 7,050
Calls: 4,144 (59%)
Puts: 2,905 (41%)
Current vs Prior 7-Day Avg -27.01%
Calls: -42.48%
Puts: -4.95%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/11) $1.23M
Calls: $895.2K (73%)
Puts: $338.6K (27%)
Prior (07/09) $1.87M
Calls: $1.65M (89%)
Puts: $213.2K (11%)
Current vs Prior -33.95%
Calls: -45.90%
Puts: +58.84%
Prior 7-Day Total $15.53M
Calls: $10.51M (68%)
Puts: $5.02M (32%)
Prior 7-Day Average $2.22M
Calls: $1.50M (68%)
Puts: $717.0K (32%)
Current vs Prior 7-Day Avg -44.39%
Calls: -40.39%
Puts: -52.77%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/11) 1.16
Prior (07/09) 0.23
Current vs Prior +405.02%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg +64.40%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/11) 128,904
Calls: 92,621 (72%)
Puts: 36,283 (28%)
Prior (07/09) 112,310
Calls: 84,946 (76%)
Puts: 27,364 (24%)
Current vs Prior +14.78%
Prior 7-Day Total 959,717
Calls: 706,492 (74%)
Puts: 253,225 (26%)
Prior 7-Day Average 137,102
Calls: 100,927 (74%)
Puts: 36,175 (26%)
Current vs Prior 7-Day Avg -5.98%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)
Current 5.30% | 7.05%5.30% | 14.82%
Prior 5.30% | 7.05%5.30% | 14.82%
Current vs Prior +0.00% | +0.00%+0.00% | +0.00%
Prior 7-Day Avg 4.10% | 6.50%6.19% | 15.39%
Current vs 7-Day Avg +29.21% | +8.55%-14.27% | -3.75%
Prior 7-Day Eod 5.30% | 7.05%5.30% | 14.82%
Current vs 7-Day Eod +0.00% | +0.00%+0.00% | +0.00%
Sentiment NEUTRALNEUTRAL

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

Moderately bullish flow with 73% call dollar volume ($895.2K). Slightly bearish P/C ratio of 1.16. P/C ratio rising 405% - increased hedging/bearish positioning. Call-heavy open interest (92,621 calls vs 36,283 puts) suggests bullish positioning.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
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. 41 found (avg delta 0.70, highest 0.95)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Jul 178.2511.35$9.8031.6%250.94--
$75.00Jul 2413.4516.75$15.1021.9%10.9360
$78.00Jul 179.9013.60$11.7531.5%100.88--
$75.00Aug 2114.3018.05$16.1823.2%10.87430
$80.00Jul 318.5512.35$10.4536.4%40.863
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Jul 178.5512.25$10.4035.6%50.95671
$96.00Jul 175.108.20$6.6546.6%30.87--
$95.00Jul 174.206.20$5.2038.5%30.83--
$99.00Jul 247.8511.55$9.7038.1%10.82--
$93.00Jul 173.354.25$3.8023.7%40.722

Most actively traded options today. High liquidity = easy entry/exit. 143 active (total vol 4.1K, top 1.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$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
$91.00Jul 171.421.62$1.5213.2%820.42217
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.00Jul 170.830.97$0.9015.6%1.5K0.2836
$90.00Jul 171.982.39$2.1918.7%1400.514.3K
$80.00Jul 170.050.20$0.13115.4%1350.05787
$78.00Jul 170.020.17$0.10150.0%1200.11611
$85.00Jul 170.370.52$0.4533.3%940.16970

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 16 strikes (avg 17.8%, max 99.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$105.00Jul 17Aug 2160.2%48.4%24.3%262.2K
$75.00Jul 24Aug 2165.8%53.1%24.0%2490
$103.00Aug 7Aug 1457.0%47.3%20.7%4--
$102.00Jul 31Aug 1451.0%43.2%18.0%410
$98.00Jul 24Jul 3144.5%42.2%5.6%19226
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$78.00Jul 17Aug 1489.1%44.7%99.6%121611
$75.00Jul 17Aug 2172.8%53.1%37.2%26913
$84.00Jul 17Aug 1448.0%35.8%33.8%12--
$89.00Jul 17Aug 742.0%38.9%8.0%15299
$80.00Jul 17Aug 2150.9%49.2%3.4%1681.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 90 found (best R:R 26.27, avg 3.53)

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
$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
$80.00$75.00Jul 31$0.44$4.56$0.4410.36$79.56

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 102 found (best R:R 15.00, avg 1.28)

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
$80.00$82.50Aug 21$2.02$2.02$0.484.21$82.02
$80.00$83.00Jul 31$2.35$2.35$0.653.62$82.35
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$100.00$96.00Jul 17$3.75$3.75$0.2515.00$96.25
$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
$90.00$89.00Aug 7$0.60$0.60$0.401.50$89.40

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 38 found (avg debit $1.11, cheapest $0.24)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$102.00Jul 31Aug 14$0.2651.0%43.2%
$98.00Jul 24Jul 31$0.3544.5%42.2%
$97.00Jul 17Jul 24$0.4343.9%41.7%
$100.00Jul 17Jul 24$0.4447.8%48.4%
$96.00Jul 17Jul 24$0.5341.7%41.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$78.00Jul 17Jul 24$0.2489.1%52.8%
$75.00Jul 17Jul 31$0.2572.8%58.4%
$83.00Jul 17Jul 24$0.3247.3%41.9%
$84.00Jul 17Jul 24$0.3248.0%41.1%
$80.00Jul 17Jul 24$0.4350.9%52.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 33 found (cheapest 4.67% of stock, avg 9.15%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$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%
$87.00Jul 17$3.60$0.90$4.50$82.50$91.505.01%
$87.50Jul 17$3.40$1.10$4.50$83.00$92.005.01%
$93.00Jul 17$0.86$3.80$4.66$88.34$97.665.19%
$86.00Jul 17$4.50$0.64$5.14$80.86$91.145.73%
$85.00Jul 17$4.88$0.45$5.33$79.67$90.335.94%
$95.00Jul 17$0.46$5.20$5.66$89.34$100.666.31%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 135 found (cheapest 1.67% of stock, avg 5.12%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$93.00$86.00Jul 17$0.86$0.64$1.50$84.50$94.50
$92.50$86.00Jul 17$0.98$0.64$1.62$84.38$94.12
$93.00$87.00Jul 17$0.86$0.90$1.76$85.24$94.76
$92.00$86.00Jul 17$1.14$0.64$1.78$84.22$93.78
$92.50$87.00Jul 17$0.98$0.90$1.88$85.12$94.38
$93.00$87.50Jul 17$0.86$1.10$1.96$85.54$94.96
$92.00$87.00Jul 17$1.14$0.90$2.04$84.96$94.04
$92.50$87.50Jul 17$0.98$1.10$2.08$85.42$94.58
$93.00$88.00Jul 17$0.86$1.23$2.09$85.91$95.09
$91.00$86.00Jul 17$1.52$0.64$2.16$83.84$93.16

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 205 found (best R:R 26.27, avg credit $1.20)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
80/8391/94Aug 14$2.89$0.1126.27$80.11$93.89
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
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
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
88/8991/92Jul 24$0.87$0.136.69$88.13$91.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 34 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. 65 found (best net $-0.11, 60 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
$78.00$75.001:2Jul 17-$0.16$2.84
$83.00$80.001:2Aug 14-$0.22$2.78
$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 2,384
Total Puts 2,762
Put/Call Ratio 1.16
Net Difference -378

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 29,010
Total Puts 20,341
Average Put/Call Ratio 0.70
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