Tour v334
ZM
ZOOM COMMUNICATIONS A
$91.15 -0.79%
$91.20 (+0.05%)🌙
as of 07/14 07:40 PM
(7/13 19:15) ◀
|
Tuesday, July 14, 2026 (7:40pm)
January 2026
|
▶ (7/15 19:22)
◀ 7/14 19:40 ▶

Option Volume

Detail
ℹ
Current (07/14) 19,602
Calls: 17,943 (92%)
Puts: 1,659 (8%)
Prior (07/13) 22,714
Calls: 19,888 (88%)
Puts: 2,826 (12%)
Current vs Prior -13.70%
Calls: -9.78% (Calls)
Puts: -41.30% (Puts)
Prior 7-Day Total 58,736
Calls: 40,851 (70%)
Puts: 17,885 (30%)
Prior 7-Day Average 8,390
Calls: 5,835 (70%)
Puts: 2,555 (30%)
Current vs Prior 7-Day Avg +133.61%
Calls: +207.46%
Puts: -35.07%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14) $2.48M
Calls: $1.94M (78%)
Puts: $547.4K (22%)
Prior (07/13) $4.07M
Calls: $3.56M (87%)
Puts: $512.8K (13%)
Current vs Prior -39.01%
Calls: -45.59%
Puts: +6.74%
Prior 7-Day Total $14.73M
Calls: $10.74M (73%)
Puts: $3.99M (27%)
Prior 7-Day Average $2.10M
Calls: $1.53M (73%)
Puts: $569.6K (27%)
Current vs Prior 7-Day Avg +18.07%
Calls: +26.23%
Puts: -3.90%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/14) 0.09
Prior (07/13) 0.14
Current vs Prior -34.93%
Prior 7-Day Average 0.67
Current vs Prior 7-Day Avg -86.22%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/14) 131,199
Calls: 92,547 (71%)
Puts: 38,652 (29%)
Prior (07/13) 146,764
Calls: 103,454 (70%)
Puts: 43,310 (30%)
Current vs Prior -10.61%
Prior 7-Day Total 914,610
Calls: 672,724 (74%)
Puts: 241,886 (26%)
Prior 7-Day Average 130,658
Calls: 96,103 (74%)
Puts: 34,555 (26%)
Current vs Prior 7-Day Avg +0.41%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)
Current 4.28% | 6.55%4.28% | 15.41%
Prior 4.76% | 7.05%4.76% | 15.02%
Current vs Prior -10.04% | -7.13%-10.04% | +2.63%
Prior 7-Day Avg 4.38% | 6.68%5.86% | 15.26%
Current vs 7-Day Avg -2.43% | -2.00%-26.93% | +1.02%
Prior 7-Day Eod 4.76% | 7.05%4.76% | 15.02%
Current vs 7-Day Eod -10.04% | -7.13%-10.04% | +2.63%
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 78% of dollar volume in calls ($1.94M) vs puts ($547.4K). Volume explosion - 134% above 7-day average (19,602 vs avg 8,390). Extreme bullish P/C ratio of 0.09 - heavy call buying (17,943 calls vs 1,659 puts). P/C ratio dropping 35% - sentiment shifting bullish.

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 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 -- of results (avg --%, best --%)

No options available for this category

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. 42 found (avg delta 0.74, highest 0.98)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Jul 1714.2017.75$15.9822.2%320.9842
$78.00Jul 1712.0514.40$13.2317.8%420.9821
$79.00Jul 1710.8513.40$12.1321.0%260.984
$80.00Jul 179.8512.75$11.3025.7%40.98110
$84.00Jul 175.308.85$7.0750.2%30.95--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Jul 177.3510.25$8.8033.0%10.94--
$98.00Jul 175.758.30$7.0336.3%10.942
$97.50Jul 174.958.55$6.7553.3%30.93296
$100.00Jul 247.9010.40$9.1527.3%10.89--
$95.00Jul 172.745.55$4.1467.9%50.82--

Most actively traded options today. High liquidity = easy entry/exit. 145 active (total vol 16.6K, top 6.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$96.00Jul 170.050.38$0.22150.0%6.0K0.12198
$97.00Jul 170.030.39$0.21171.4%6.0K0.106.0K
$105.00Aug 211.712.60$2.1641.2%1.1K0.241.2K
$105.00Jul 170.010.02$0.0250.0%1.1K0.011.5K
$99.00Jul 240.180.66$0.42114.3%1740.1311
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.00Jul 170.130.43$0.28107.1%5010.141.4K
$85.00Jul 170.010.18$0.10170.0%590.05960
$77.00Aug 140.002.65$1.33199.2%480.15--
$83.00Jul 240.160.52$0.34105.9%450.10--
$90.00Jul 170.781.42$1.1058.2%360.374.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 27 strikes (avg 24.6%, max 105.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$75.00Jul 17Aug 21107.5%52.2%105.8%3342
$80.00Jul 17Aug 2176.5%54.6%39.9%22625
$86.00Jul 17Aug 1453.4%43.0%24.0%52370
$97.00Jul 17Jul 3153.0%45.3%17.2%6.0K6.1K
$105.00Jul 17Aug 2164.9%55.6%16.7%2.2K2.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$75.00Jul 17Aug 21107.5%52.2%105.8%42922
$80.00Jul 17Aug 2176.5%54.6%39.9%361.5K
$81.00Jul 17Aug 1470.3%50.8%38.4%22206
$88.00Jul 17Aug 753.9%40.5%33.1%2173
$100.00Jul 17Aug 2166.7%52.2%27.8%4634

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 86 found (best R:R 34.71, avg 3.42)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$100.00$105.00Jul 17$0.14$4.86$0.1434.71$100.14
$102.00$106.00Jul 31$0.17$3.83$0.1722.53$102.17
$91.00$92.00Aug 7$0.12$0.88$0.127.33$91.12
$98.00$100.00Aug 14$0.26$1.74$0.266.69$98.26
$100.00$105.00Aug 21$0.78$4.22$0.785.41$100.78
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$80.00$77.00Jul 31$0.12$2.88$0.1224.00$79.88
$79.00$77.00Aug 14$0.12$1.88$0.1215.67$78.88
$77.50$75.00Aug 21$0.29$2.21$0.297.62$77.21
$86.00$85.00Jul 17$0.12$0.88$0.127.33$85.88
$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. 99 found (best R:R 18.23, avg 1.21)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$75.00$85.00Jul 24$9.48$9.48$0.5218.23$84.48
$75.00$80.00Aug 21$4.48$4.48$0.528.62$79.48
$79.00$80.00Jul 17$0.83$0.83$0.174.88$79.83
$85.00$87.50Aug 21$1.87$1.87$0.632.97$86.87
$85.00$91.00Aug 7$4.46$4.46$1.542.90$89.46
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$100.00$98.00Jul 17$1.77$1.77$0.237.70$98.23
$100.00$95.00Jul 24$4.18$4.18$0.825.10$95.82
$105.00$100.00Aug 21$3.92$3.92$1.083.63$101.08
$95.00$92.50Jul 17$1.84$1.84$0.662.79$93.16
$100.00$95.00Aug 21$3.38$3.38$1.622.09$96.62

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 39 found (avg debit $1.24, cheapest $0.15)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$75.00Jul 17Jul 24$0.15107.5%110.1%
$100.00Jul 17Jul 24$0.1866.7%44.8%
$102.00Jul 24Jul 31$0.2848.3%45.4%
$99.00Jul 24Jul 31$0.7043.9%47.8%
$105.00Jul 17Aug 14$0.7164.9%42.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$80.00Jul 17Jul 24$0.2876.5%58.4%
$83.00Jul 17Jul 24$0.2858.1%45.5%
$82.00Jul 17Jul 24$0.3064.3%50.6%
$100.00Jul 17Jul 24$0.3566.7%44.8%
$84.00Jul 17Jul 24$0.4056.1%45.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 31 found (cheapest 3.64% of stock, avg 9.99%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$92.00Jul 17$1.26$2.06$3.32$88.68$95.323.64%
$92.50Jul 17$1.07$2.30$3.37$89.13$95.873.70%
$91.00Jul 17$1.84$1.54$3.38$87.62$94.383.71%
$90.00Jul 17$2.30$1.10$3.40$86.60$93.403.73%
$87.00Jul 17$4.12$0.28$4.40$82.60$91.404.83%
$87.50Jul 17$4.00$0.42$4.42$83.08$91.924.85%
$95.00Jul 17$0.41$4.14$4.55$90.45$99.554.99%
$86.00Jul 17$4.83$0.22$5.05$80.95$91.055.54%
$91.00Jul 24$2.88$2.74$5.62$85.38$96.626.17%
$90.00Jul 24$3.53$2.26$5.79$84.21$95.796.35%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 141 found (cheapest 0.91% of stock, avg 4.80%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$95.00$87.50Jul 17$0.41$0.42$0.83$86.67$95.83
$95.00$88.00Jul 17$0.41$0.56$0.97$87.03$95.97
$94.00$87.50Jul 17$0.62$0.42$1.04$86.46$95.04
$95.00$89.00Jul 17$0.41$0.76$1.17$87.83$96.17
$94.00$88.00Jul 17$0.62$0.56$1.18$86.82$95.18
$93.00$87.50Jul 17$0.90$0.42$1.32$86.18$94.32
$94.00$89.00Jul 17$0.62$0.76$1.38$87.62$95.38
$93.00$88.00Jul 17$0.90$0.56$1.46$86.54$94.46
$92.50$87.50Jul 17$1.07$0.42$1.49$86.01$93.99
$95.00$90.00Jul 17$0.41$1.10$1.51$88.49$96.51

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 182 found (best R:R 13.29, avg credit $1.29)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
91/9395/97Jul 31$1.86$0.1413.29$91.14$96.86
80/8290/92Aug 21$2.31$0.1912.16$80.19$92.31
82/8590/92Aug 21$2.23$0.278.26$82.77$92.23
87/8893/94Jul 24$0.89$0.118.09$87.11$93.89
76/77100/101Aug 28$0.89$0.118.09$76.11$100.89
85/8892/95Aug 21$2.22$0.287.93$85.28$94.72
88/9092/95Aug 21$2.21$0.297.62$87.79$94.71
87/8892/93Jul 24$0.87$0.136.69$87.13$92.87
85/8691/92Jul 31$0.87$0.136.69$85.13$91.87
75/7885/88Aug 21$2.16$0.346.35$75.34$87.16

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 27 found (best R:R 18.23, cheapest $0.07)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$95.00$97.50$100.00Aug 21$0.13$2.3718.23
$96.00$98.00$100.00Aug 14$0.13$1.8714.38
$93.00$94.00$95.00Jul 17$0.07$0.9313.29
$93.00$94.00$95.00Jul 24$0.10$0.909.00
$92.50$95.00$97.50Aug 21$0.25$2.259.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$90.00$91.00$92.00Jul 17$0.08$0.9211.50
$89.00$90.00$91.00Jul 17$0.10$0.909.00
$95.00$100.00$105.00Aug 21$0.54$4.468.26
$84.00$85.00$86.00Jul 17$0.11$0.898.09
$88.00$89.00$90.00Jul 17$0.14$0.866.14

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 83 found (best net $-0.99, 79 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$91.00$98.001:2Aug 28-$0.99$6.01
$86.00$92.001:2Aug 14-$0.52$5.48
$102.00$106.001:2Jul 31-$0.21$3.79
$100.00$105.001:2Aug 21-$1.38$3.62
$92.00$96.001:2Aug 14-$0.85$3.15
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$80.00$75.001:2Jul 17-$0.06$4.94
$91.00$86.001:2Aug 14-$0.31$4.69
$83.00$78.001:2Aug 28-$0.68$4.32
$100.00$95.001:2Jul 24-$0.79$4.21
$95.00$91.001:2Jul 24-$0.51$3.49

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 37 found (best yield 4.99%, avg 1.54%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$92.50Aug 21$4.550.501.5%4.99%6.47%24586
$95.00Aug 21$4.250.444.2%4.66%8.89%1271.4K
$100.00Aug 28$2.800.349.7%3.07%12.78%2--
$100.00Aug 21$2.780.329.7%3.05%12.76%1462.4K
$97.50Aug 21$2.690.387.0%2.95%9.92%1--
$92.00Jul 31$2.470.470.9%2.71%3.64%7--
$92.00Aug 7$2.440.470.9%2.68%3.61%1--
$92.00Aug 14$2.370.480.9%2.60%3.53%22
$92.00Jul 24$2.160.470.9%2.37%3.30%964
$98.00Aug 28$2.110.367.5%2.31%9.83%14--

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 17,943
Total Puts 1,659
Put/Call Ratio 0.09
Net Difference 16,284

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 40,851
Total Puts 17,885
Average Put/Call Ratio 0.67
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