Tour v325
ZM
ZOOM COMMUNICATIONS A
$91.88 +2.36%
$91.86 (-0.02%)🌙
as of 07/13 07:15 PM
(7/11 23:37) ◀
|
Monday, July 13, 2026 (7:15pm)
January 2026
|
▶ (7/14 19:40)
◀ 7/13 19:15 ▶

Option Volume

Detail
ℹ
Current (07/13) 22,714
Calls: 19,888 (88%)
Puts: 2,826 (12%)
Prior (07/11) 5,146
Calls: 2,384 (46%)
Puts: 2,762 (54%)
Current vs Prior +341.39%
Calls: +734.23% (Calls)
Puts: +2.32% (Puts)
Prior 7-Day Total 44,211
Calls: 25,705 (58%)
Puts: 18,506 (42%)
Prior 7-Day Average 6,315
Calls: 3,672 (58%)
Puts: 2,643 (42%)
Current vs Prior 7-Day Avg +259.63%
Calls: +441.59%
Puts: +6.90%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/13) $4.07M
Calls: $3.56M (87%)
Puts: $512.8K (13%)
Prior (07/11) $1.23M
Calls: $895.2K (73%)
Puts: $338.6K (27%)
Current vs Prior +230.18%
Calls: +297.80%
Puts: +51.44%
Prior 7-Day Total $13.59M
Calls: $8.95M (66%)
Puts: $4.64M (34%)
Prior 7-Day Average $1.94M
Calls: $1.28M (66%)
Puts: $662.4K (34%)
Current vs Prior 7-Day Avg +109.87%
Calls: +178.48%
Puts: -22.59%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/13) 0.14
Prior (07/11) 1.16
Current vs Prior -87.74%
Prior 7-Day Average 0.75
Current vs Prior 7-Day Avg -81.17%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/13) 146,764
Calls: 103,454 (70%)
Puts: 43,310 (30%)
Prior (07/11) 128,904
Calls: 92,621 (72%)
Puts: 36,283 (28%)
Current vs Prior +13.86%
Prior 7-Day Total 906,863
Calls: 668,279 (74%)
Puts: 238,584 (26%)
Prior 7-Day Average 129,551
Calls: 95,468 (74%)
Puts: 34,083 (26%)
Current vs Prior 7-Day Avg +13.29%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)
Current 4.76% | 7.05%4.76% | 15.02%
Prior 5.30% | 7.05%5.30% | 14.82%
Current vs Prior -10.31% | +0.01%-10.31% | +1.37%
Prior 7-Day Avg 4.49% | 6.71%6.04% | 15.30%
Current vs 7-Day Avg +5.91% | +5.16%-21.24% | -1.82%
Prior 7-Day Eod 5.30% | 7.05%5.30% | 14.82%
Current vs 7-Day Eod -10.31% | +0.01%-10.31% | +1.37%
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 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 87% of dollar volume in calls ($3.56M) vs puts ($512.8K). Massive premium surge with dollar volume up 230% vs prior. Dollar volume significantly above 7-day average (110% higher). Unusually high activity with volume up 341% vs prior - elevated interest.

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 NEUTRAL
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 12 of results (avg 8.3%, best 6.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 217.057.55$7.306.8%220.58646
$87.50Aug 218.609.25$8.937.3%240.64967
$90.00Jul 243.854.15$4.007.5%30.6173
$100.00Aug 213.153.40$3.287.6%500.342.3K
$93.00Jul 313.053.30$3.187.9%110.4720
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 214.905.30$5.107.8%760.421.0K
$97.50Aug 219.1010.00$9.559.4%130.60192
$93.00Jul 172.412.65$2.539.5%20.58--

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. 48 found (avg delta 0.74, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.00Jul 178.6010.80$9.7022.7%121.00--
$75.00Jul 2414.9518.10$16.5219.1%11.00--
$80.00Jul 1710.4012.95$11.6821.8%40.94110
$80.00Jul 2410.6013.25$11.9322.2%30.94--
$84.00Jul 176.259.10$7.6837.1%10.94--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Jul 1711.5015.00$13.2526.4%10.98--
$100.00Jul 177.2010.30$8.7535.4%30.94669
$97.00Jul 174.606.95$5.7840.7%20.85--
$100.00Jul 248.309.55$8.9314.0%20.8442
$96.00Jul 174.205.10$4.6519.4%20.803

Most actively traded options today. High liquidity = easy entry/exit. 162 active (total vol 17.8K, top 6.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Jul 170.050.20$0.13115.4%6.5K0.062.0K
$97.00Jul 170.260.43$0.3548.6%6.0K0.1598
$105.00Aug 212.022.36$2.1915.5%4080.25777
$95.00Jul 170.660.87$0.7727.3%3680.27957
$90.00Jul 172.813.15$2.9811.4%2220.661.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 211.601.87$1.7415.5%6500.19716
$85.00Jul 170.150.28$0.2259.1%5220.09982
$91.00Jul 171.391.63$1.5115.9%3140.4245
$90.00Jul 241.872.35$2.1122.7%1680.3965
$85.00Jul 240.310.89$0.6096.7%1060.1549

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 36 strikes (avg 22.1%, max 108.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$80.00Jul 17Jul 2474.9%52.0%44.1%7110
$110.00Jul 17Aug 2174.4%53.5%38.9%304.6K
$98.00Jul 17Jul 3153.6%42.8%25.2%43118
$86.00Jul 17Jul 3156.0%45.8%22.4%142411
$106.00Jul 24Jul 3156.7%47.4%19.8%28
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$75.00Jul 17Aug 21112.4%53.9%108.7%11682
$77.50Jul 17Aug 2197.8%52.0%87.9%91.2K
$81.00Jul 17Aug 1476.1%40.9%85.9%14205
$80.00Jul 17Aug 2174.9%52.1%43.9%6641.5K
$82.00Jul 17Aug 1458.9%44.4%32.6%5387

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 95 found (best R:R 21.22, avg 2.93)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$102.00$110.00Aug 14$0.63$7.37$0.6311.70$102.63
$99.00$100.00Jul 31$0.15$0.85$0.155.67$99.15
$100.00$102.00Jul 31$0.31$1.69$0.315.45$100.31
$98.00$99.00Jul 17$0.16$0.84$0.165.25$98.16
$103.00$105.00Jul 31$0.33$1.67$0.335.06$103.33
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$79.00$75.00Jul 24$0.18$3.82$0.1821.22$78.82
$82.00$74.00Jul 31$0.40$7.60$0.4019.00$81.60
$85.00$83.00Jul 17$0.12$1.88$0.1215.67$84.88
$86.00$85.00Jul 17$0.11$0.89$0.118.09$85.89
$77.50$75.00Aug 21$0.29$2.21$0.297.62$77.21

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 105 found (best R:R 19.00, avg 1.30)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$80.00$85.00Jul 24$4.75$4.75$0.2519.00$84.75
$75.00$80.00Jul 24$4.59$4.59$0.4111.20$79.59
$81.00$85.00Jul 31$3.47$3.47$0.536.55$84.47
$85.00$86.00Jul 31$0.78$0.78$0.223.55$85.78
$79.00$80.00Jul 17$0.72$0.72$0.282.57$79.72
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$105.00$100.00Jul 17$4.50$4.50$0.509.00$100.50
$100.00$96.00Jul 24$3.45$3.45$0.556.27$96.55
$96.00$95.00Jul 17$0.80$0.80$0.204.00$95.20
$105.00$100.00Aug 21$4.00$4.00$1.004.00$101.00
$97.50$95.00Aug 21$1.67$1.67$0.832.01$95.83

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 44 found (avg debit $1.28, cheapest $0.08)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$106.00Jul 24Jul 31$0.1156.7%47.4%
$80.00Jul 17Jul 24$0.2574.9%52.0%
$86.00Jul 17Jul 24$0.3556.0%47.9%
$105.00Jul 17Jul 31$0.4062.5%46.5%
$100.00Jul 17Jul 24$0.4651.9%47.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$81.00Jul 17Jul 24$0.0876.1%49.5%
$80.00Jul 17Jul 24$0.1274.9%52.0%
$100.00Jul 17Jul 24$0.1851.9%47.4%
$78.00Aug 7Aug 14$0.2249.5%47.9%
$85.00Jul 17Jul 24$0.3856.0%45.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 39 found (cheapest 4.18% of stock, avg 9.77%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$92.00Jul 17$1.86$1.98$3.84$88.16$95.844.18%
$92.50Jul 17$1.61$2.24$3.85$88.65$96.354.19%
$91.00Jul 17$2.39$1.51$3.90$87.10$94.904.24%
$93.00Jul 17$1.40$2.53$3.93$89.07$96.934.28%
$90.00Jul 17$2.98$1.13$4.11$85.89$94.114.47%
$89.00Jul 17$3.70$0.83$4.53$84.47$93.534.93%
$95.00Jul 17$0.77$3.85$4.62$90.38$99.625.03%
$87.50Jul 17$4.39$0.49$4.88$82.62$92.385.31%
$96.00Jul 17$0.52$4.65$5.17$90.83$101.175.63%
$87.00Jul 17$5.05$0.40$5.45$81.55$92.455.93%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 1.37% of stock, avg 4.82%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$95.00$87.50Jul 17$0.77$0.49$1.26$86.24$96.26
$95.00$88.00Jul 17$0.77$0.60$1.37$86.63$96.37
$94.00$87.50Jul 17$1.03$0.49$1.52$85.98$95.52
$95.00$89.00Jul 17$0.77$0.83$1.60$87.40$96.60
$94.00$88.00Jul 17$1.03$0.60$1.63$86.37$95.63
$97.00$85.00Jul 24$1.08$0.60$1.68$83.32$98.68
$94.00$89.00Jul 17$1.03$0.83$1.86$87.14$95.86
$93.00$87.50Jul 17$1.40$0.49$1.89$85.61$94.89
$96.00$85.00Jul 24$1.29$0.60$1.89$83.11$97.89
$95.00$90.00Jul 17$0.77$1.13$1.90$88.10$96.90

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 173 found (best R:R 14.38, avg credit $1.46)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
88/9093/95Aug 7$1.87$0.1314.38$88.13$94.87
85/8890/92Aug 21$2.32$0.1812.89$85.18$92.32
78/8085/88Aug 21$2.20$0.307.33$77.80$87.20
84/8795/97Aug 14$2.63$0.377.11$84.37$97.63
82/8588/90Aug 21$2.18$0.326.81$82.82$89.68
90/9197/99Aug 14$1.73$0.276.41$89.27$98.73
78/8088/90Aug 21$2.16$0.346.35$77.84$89.66
90/9192/93Jul 24$0.86$0.146.14$90.14$92.86
90/91100/102Aug 14$1.71$0.295.90$89.29$101.71
78/7990/91Aug 14$0.84$0.165.25$78.16$90.84

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 39 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$100.00$105.00$110.00Jul 17$0.06$4.9482.33
$93.00$94.00$95.00Jul 24$0.05$0.9519.00
$100.00$105.00$110.00Aug 21$0.25$4.7519.00
$90.00$91.00$92.00Jul 17$0.06$0.9415.67
$95.00$96.00$97.00Jul 17$0.08$0.9211.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$88.00$90.00$92.00Aug 7$0.12$1.8815.67
$88.00$89.00$90.00Jul 17$0.07$0.9313.29
$89.00$90.00$91.00Jul 17$0.08$0.9211.50
$90.00$91.00$92.00Jul 17$0.09$0.9110.11
$75.00$77.50$80.00Aug 21$0.24$2.269.42

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 86 found (best net $-0.01, 77 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$105.00$110.001:2Jul 17-$0.01$4.99
$105.00$110.001:2Aug 21-$0.51$4.49
$100.00$105.001:2Aug 21-$1.10$3.90
$95.00$100.001:2Aug 21-$1.24$3.76
$80.00$85.001:2Jul 24-$2.43$2.57
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$88.00$84.001:2Aug 7-$0.51$3.49
$90.00$87.001:2Jul 24-$0.19$2.81
$77.50$75.001:2Jul 17-$0.15$2.35
$80.00$77.501:2Jul 17-$0.24$2.26
$100.00$96.001:2Jul 24-$2.03$1.97

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 52 found (best yield 6.26%, avg 1.63%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$92.50Aug 21$5.750.520.7%6.26%6.93%20582
$95.00Aug 21$4.850.463.4%5.28%8.67%171.4K
$93.00Aug 7$3.600.481.2%3.92%5.14%5--
$92.00Jul 31$3.500.510.1%3.81%3.94%1--
$95.00Aug 14$3.200.433.4%3.48%6.88%1--
$100.00Aug 21$3.150.348.8%3.43%12.27%502.3K
$93.00Jul 31$3.050.471.2%3.32%4.54%1120
$94.00Aug 14$2.920.452.3%3.18%5.49%14
$92.00Jul 24$2.690.500.1%2.93%3.06%3846
$97.00Aug 14$2.540.385.6%2.76%8.34%21

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 19,888
Total Puts 2,826
Put/Call Ratio 0.14
Net Difference 17,062

Prior's Put/Call Breakdown

Total Calls 2,384
Total Puts 2,762
Put/Call Ratio 1.16
Net Difference -378

Prior 7-Day Put/Call Summary

Total Calls 25,705
Total Puts 18,506
Average Put/Call Ratio 0.75
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