Tour v340
ZM
ZOOM COMMUNICATIONS A
$92.60 +1.59%
$92.70 (+0.11%)🌙
as of 07/15 07:22 PM
(7/14 19:40) ◀
|
Wednesday, July 15, 2026 (7:22pm)
January 2026
|
▶ (7/16 19:15)
◀ 7/15 19:22 ▶

Option Volume

Detail
ℹ
Current (07/15) 8,560
Calls: 3,731 (44%)
Puts: 4,829 (56%)
Prior (07/14) 19,602
Calls: 17,943 (92%)
Puts: 1,659 (8%)
Current vs Prior -56.33%
Calls: -79.21% (Calls)
Puts: +191.08% (Puts)
Prior 7-Day Total 71,636
Calls: 54,932 (77%)
Puts: 16,704 (23%)
Prior 7-Day Average 10,233
Calls: 7,847 (77%)
Puts: 2,386 (23%)
Current vs Prior 7-Day Avg -16.35%
Calls: -52.46%
Puts: +102.36%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/15) $1.65M
Calls: $1.23M (75%)
Puts: $416.2K (25%)
Prior (07/14) $2.48M
Calls: $1.94M (78%)
Puts: $547.4K (22%)
Current vs Prior -33.64%
Calls: -36.38%
Puts: -23.97%
Prior 7-Day Total $15.02M
Calls: $11.41M (76%)
Puts: $3.61M (24%)
Prior 7-Day Average $2.15M
Calls: $1.63M (76%)
Puts: $515.9K (24%)
Current vs Prior 7-Day Avg -23.14%
Calls: -24.34%
Puts: -19.33%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/15) 1.29
Prior (07/14) 0.09
Current vs Prior +1299.85%
Prior 7-Day Average 0.58
Current vs Prior 7-Day Avg +123.38%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/15) 157,436
Calls: 110,081 (70%)
Puts: 47,355 (30%)
Prior (07/14) 131,199
Calls: 92,547 (71%)
Puts: 38,652 (29%)
Current vs Prior +20.00%
Prior 7-Day Total 896,465
Calls: 653,170 (73%)
Puts: 243,295 (27%)
Prior 7-Day Average 128,066
Calls: 93,310 (73%)
Puts: 34,756 (27%)
Current vs Prior 7-Day Avg +22.93%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)
Current 3.40% | 6.13%3.40% | 14.29%
Prior 4.28% | 6.55%4.28% | 15.41%
Current vs Prior -20.50% | -6.35%-20.50% | -7.31%
Prior 7-Day Avg 4.30% | 6.62%5.46% | 15.21%
Current vs 7-Day Avg -20.92% | -7.27%-37.73% | -6.04%
Prior 7-Day Eod 4.28% | 6.55%4.28% | 15.41%
Current vs 7-Day Eod -20.50% | -6.35%-20.50% | -7.31%
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

Moderately bullish flow with 75% call dollar volume ($1.23M). Below-average activity with volume down 56% vs prior. Bearish P/C ratio of 1.29 indicates protective positioning. P/C ratio rising 1300% - increased hedging/bearish 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 BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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 7 of results (avg 7.8%, best 6.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$91.00Aug 74.805.10$4.956.1%10.58--
$88.00Jul 316.106.50$6.306.3%20.724
$105.00Aug 211.952.10$2.037.4%260.242.2K
$91.00Jul 314.154.50$4.338.1%20.5920
$95.00Aug 72.903.15$3.038.3%30.438
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Aug 2113.5014.90$14.209.9%30.76547

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. 56 found (avg delta 0.72, highest 0.97)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Jul 1710.8013.35$12.0821.1%30.97114
$85.00Jul 175.658.40$7.0339.1%30.97--
$77.50Jul 1713.2015.85$14.5218.3%10.95--
$86.00Jul 174.907.45$6.1841.3%1840.95329
$84.00Jul 176.859.40$8.1331.4%10.94--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Jul 176.709.25$7.9832.0%60.94668
$98.00Jul 174.757.30$6.0342.3%10.90--
$97.50Jul 174.306.70$5.5043.6%20.88296
$100.00Jul 246.959.70$8.3233.1%10.8543
$99.00Jul 246.058.85$7.4537.6%10.812

Most actively traded options today. High liquidity = easy entry/exit. 168 active (total vol 6.9K, top 1.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$97.00Jul 170.150.38$0.2785.2%4900.142.1K
$97.00Jul 240.911.25$1.0831.5%3280.2723
$91.00Jul 172.222.67$2.4518.4%1870.68290
$86.00Jul 174.907.45$6.1841.3%1840.95329
$97.50Jul 170.120.32$0.2290.9%1530.12185
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Jul 170.390.50$0.4524.4%1.3K0.224.2K
$87.00Jul 170.050.18$0.12108.3%1.3K0.071.6K
$84.00Jul 240.110.33$0.22100.0%5580.0747
$85.00Jul 170.010.11$0.06166.7%1080.03929
$89.00Jul 240.911.39$1.1541.7%500.2870

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 41 strikes (avg 47.4%, max 242.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$80.00Jul 17Aug 21112.2%53.4%110.2%4643
$110.00Jul 24Aug 28100.5%54.1%85.8%96
$84.00Jul 17Aug 2887.5%55.7%57.1%2--
$105.00Jul 17Aug 2877.7%53.7%44.8%951.2K
$87.00Jul 17Jul 2458.1%43.9%32.5%584
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$75.00Jul 17Aug 28174.8%51.1%242.3%15221
$79.00Jul 17Aug 28151.5%47.8%217.0%6193
$77.50Jul 17Aug 21153.0%53.6%185.4%241.3K
$83.00Jul 17Aug 14116.6%41.3%182.3%1932
$80.00Jul 17Aug 28112.2%49.8%125.5%5--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 102 found (best R:R 28.41, avg 3.11)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$105.00$110.00Jul 31$0.17$4.83$0.1728.41$105.17
$103.00$110.00Aug 7$0.33$6.67$0.3320.21$103.33
$98.00$100.00Jul 17$0.13$1.87$0.1314.38$98.13
$100.00$104.00Jul 24$0.31$3.69$0.3111.90$100.31
$101.00$103.00Aug 7$0.18$1.82$0.1810.11$101.18
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$85.00$83.00Jul 31$0.15$1.85$0.1512.33$84.85
$90.00$89.00Jul 17$0.13$0.87$0.136.69$89.87
$85.00$84.00Jul 24$0.13$0.87$0.136.69$84.87
$87.00$85.00Jul 24$0.27$1.73$0.276.41$86.73
$89.00$88.00Jul 17$0.16$0.84$0.165.25$88.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 119 found (best R:R 24.00, avg 1.25)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$85.00$86.00Jul 17$0.85$0.85$0.155.67$85.85
$85.00$87.00Jul 24$1.68$1.68$0.325.25$86.68
$86.00$87.00Jul 17$0.83$0.83$0.174.88$86.83
$75.00$80.00Aug 21$4.14$4.14$0.864.81$79.14
$88.00$89.00Jul 24$0.81$0.81$0.194.26$88.81
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$99.00$96.00Jul 24$2.88$2.88$0.1224.00$96.12
$100.00$99.00Jul 24$0.87$0.87$0.136.69$99.13
$105.00$100.00Aug 21$3.87$3.87$1.133.42$101.13
$95.00$94.00Aug 7$0.73$0.73$0.272.70$94.27
$95.00$92.50Aug 21$1.72$1.72$0.782.21$93.28

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 44 found (avg debit $1.43, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$105.00Jul 17Jul 31$0.3577.7%44.7%
$100.00Jul 17Jul 24$0.4458.2%46.2%
$99.00Jul 24Jul 31$0.6446.5%45.8%
$98.00Jul 17Jul 24$0.6560.1%46.3%
$97.00Jul 17Jul 24$0.8157.5%46.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$84.00Jul 17Jul 24$0.0787.5%44.0%
$80.00Jul 17Jul 24$0.26112.2%68.1%
$82.00Jul 17Jul 24$0.2998.1%60.8%
$85.00Jul 17Jul 24$0.2965.7%45.0%
$100.00Jul 17Jul 24$0.3458.2%46.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 47 found (cheapest 3.12% of stock, avg 9.42%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$92.50Jul 17$1.51$1.38$2.89$89.61$95.393.12%
$92.00Jul 17$1.79$1.13$2.92$89.08$94.923.15%
$91.00Jul 17$2.45$0.77$3.22$87.78$94.223.48%
$95.00Jul 17$0.51$3.03$3.54$91.46$98.543.82%
$90.00Jul 17$3.15$0.45$3.60$86.40$93.603.89%
$88.00Jul 17$4.65$0.16$4.81$83.19$92.815.19%
$87.50Jul 17$4.72$0.16$4.88$82.62$92.385.27%
$92.00Jul 24$2.88$2.30$5.18$86.82$97.185.59%
$93.00Jul 24$2.40$2.80$5.20$87.80$98.205.62%
$91.00Jul 24$3.45$1.87$5.32$85.68$96.325.75%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 162 found (cheapest 0.64% of stock, avg 4.63%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$97.00$89.00Jul 17$0.27$0.32$0.59$88.41$97.59
$96.00$89.00Jul 17$0.39$0.32$0.71$88.29$96.71
$97.00$90.00Jul 17$0.27$0.45$0.72$89.28$97.72
$95.00$89.00Jul 17$0.51$0.32$0.83$88.17$95.83
$96.00$90.00Jul 17$0.39$0.45$0.84$89.16$96.84
$95.00$90.00Jul 17$0.51$0.45$0.96$89.04$95.96
$97.00$91.00Jul 17$0.27$0.77$1.04$89.96$98.04
$96.00$91.00Jul 17$0.39$0.77$1.16$89.84$97.16
$94.00$89.00Jul 17$0.86$0.32$1.18$87.82$95.18
$95.00$91.00Jul 17$0.51$0.77$1.28$89.72$96.28

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 229 found (best R:R 18.23, avg credit $1.46)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
82/8590/92Aug 21$2.37$0.1318.23$82.63$92.37
78/8090/92Aug 21$2.33$0.1713.71$77.67$92.33
75/7890/92Aug 21$2.32$0.1812.89$75.18$92.32
80/8285/88Aug 21$2.31$0.1912.16$80.19$87.31
87/8991/93Aug 7$1.83$0.1710.76$87.17$92.83
88/9095/98Aug 21$2.27$0.239.87$87.73$97.27
84/8587/88Jul 24$0.90$0.109.00$84.10$87.90
90/9295/98Aug 21$2.25$0.259.00$90.25$97.25
88/8991/92Jul 24$0.89$0.118.09$88.11$91.89
78/7888/90Jul 17$1.77$0.237.70$76.23$89.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 37 found (best R:R 40.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$93.00$94.00$95.00Jul 24$0.05$0.9519.00
$97.00$98.00$99.00Jul 24$0.06$0.9415.67
$96.00$97.00$98.00Jul 31$0.06$0.9415.67
$91.00$92.00$93.00Jul 24$0.09$0.9110.11
$91.00$93.00$95.00Aug 7$0.18$1.8210.11
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$85.00$90.00$95.00Aug 14$0.12$4.8840.67
$92.00$93.00$94.00Jul 24$0.05$0.9519.00
$91.00$92.00$93.00Jul 24$0.07$0.9313.29
$88.00$89.00$90.00Jul 31$0.07$0.9313.29
$77.50$80.00$82.50Aug 21$0.18$2.3212.89

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 80 found (best net $-0.14, 74 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$103.00$110.001:2Aug 7-$0.14$6.86
$91.00$98.001:2Aug 28-$0.49$6.51
$100.00$105.001:2Jul 17$0.00$5.00
$105.00$110.001:2Jul 31-$0.04$4.96
$105.00$110.001:2Aug 21-$0.63$4.37
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$96.00$89.001:2Aug 28-$0.58$6.42
$94.00$89.001:2Aug 7-$0.30$4.70
$95.00$90.001:2Aug 14-$1.31$3.69
$77.50$75.001:2Jul 17-$0.20$2.30
$77.50$75.001:2Aug 21-$0.20$2.30

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 45 found (best yield 5.24%, avg 1.82%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$95.00Aug 21$4.850.472.6%5.24%7.83%251.4K
$93.00Aug 14$4.350.520.4%4.70%5.13%218
$93.00Aug 7$3.650.500.4%3.94%4.37%855
$95.00Aug 14$3.450.452.6%3.73%6.32%3--
$98.00Aug 28$3.200.405.8%3.46%9.29%1--
$93.00Jul 31$3.100.500.4%3.35%3.78%5--
$97.50Aug 21$3.100.405.3%3.35%8.64%5461
$100.00Aug 21$3.100.358.0%3.35%11.34%572.5K
$101.00Aug 28$3.100.359.1%3.35%12.42%1--
$95.00Aug 7$2.900.432.6%3.13%5.72%38

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 3,731
Total Puts 4,829
Put/Call Ratio 1.29
Net Difference -1,098

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 54,932
Total Puts 16,704
Average Put/Call Ratio 0.58
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