Tour v344
ZM
ZOOM COMMUNICATIONS A
$92.92 +0.35%
$92.55 (-0.40%)🌙
as of 07/16 07:15 PM
(7/15 19:22) ◀
|
Thursday, July 16, 2026 (7:15pm)
January 2026
|
▶ (7/17 19:32)
◀ 7/16 19:15 ▶

Option Volume

Detail
ℹ
Current (07/16) 26,526
Calls: 22,370 (84%)
Puts: 4,156 (16%)
Prior (07/15) 8,560
Calls: 3,731 (44%)
Puts: 4,829 (56%)
Current vs Prior +209.88%
Calls: +499.57% (Calls)
Puts: -13.94% (Puts)
Prior 7-Day Total 75,199
Calls: 55,546 (74%)
Puts: 19,653 (26%)
Prior 7-Day Average 10,742
Calls: 7,935 (74%)
Puts: 2,807 (26%)
Current vs Prior 7-Day Avg +146.92%
Calls: +181.91%
Puts: +48.03%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/16) $3.52M
Calls: $2.98M (85%)
Puts: $540.4K (15%)
Prior (07/15) $1.65M
Calls: $1.23M (75%)
Puts: $416.2K (25%)
Current vs Prior +113.67%
Calls: +141.96%
Puts: +29.86%
Prior 7-Day Total $14.79M
Calls: $11.62M (79%)
Puts: $3.17M (21%)
Prior 7-Day Average $2.11M
Calls: $1.66M (79%)
Puts: $452.2K (21%)
Current vs Prior 7-Day Avg +66.76%
Calls: +79.63%
Puts: +19.51%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/16) 0.19
Prior (07/15) 1.29
Current vs Prior -85.65%
Prior 7-Day Average 0.68
Current vs Prior 7-Day Avg -72.60%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/16) 149,062
Calls: 105,593 (71%)
Puts: 43,469 (29%)
Prior (07/15) 157,436
Calls: 110,081 (70%)
Puts: 47,355 (30%)
Current vs Prior -5.32%
Prior 7-Day Total 920,147
Calls: 659,441 (72%)
Puts: 260,706 (28%)
Prior 7-Day Average 131,449
Calls: 94,205 (72%)
Puts: 37,243 (28%)
Current vs Prior 7-Day Avg +13.40%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)
Current 2.41% | 5.73%2.41% | 14.29%
Prior 3.40% | 6.13%3.40% | 14.29%
Current vs Prior -29.13% | -6.66%-29.13% | +0.03%
Prior 7-Day Avg 4.20% | 6.53%4.98% | 15.05%
Current vs 7-Day Avg -42.59% | -12.27%-51.62% | -5.03%
Prior 7-Day Eod 3.40% | 6.13%3.40% | 14.29%
Current vs 7-Day Eod -29.13% | -6.66%-29.13% | +0.03%
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 85% of dollar volume in calls ($2.98M) vs puts ($540.4K). Massive premium surge with dollar volume up 114% vs prior. Dollar volume significantly above 7-day average (67% higher). Unusually high activity with volume up 210% 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 BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
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 11 of results (avg 8.3%, best 6.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$93.00Aug 73.854.10$3.976.3%90.5258
$91.00Aug 74.855.20$5.037.0%10.60--
$94.00Aug 73.403.65$3.537.1%20.482
$100.00Aug 213.253.50$3.387.4%6520.352.5K
$92.00Jul 313.603.95$3.789.3%100.5616
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Jul 314.204.55$4.388.0%50.584
$90.00Aug 214.204.55$4.388.0%150.401.0K

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. 43 found (avg delta 0.71, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Jul 1711.9013.95$12.9315.9%30.97114
$77.50Jul 1714.2017.35$15.7820.0%20.972
$88.00Jul 174.206.90$5.5548.6%60.9535
$78.00Jul 1713.8515.95$14.9014.1%20.9444
$89.00Jul 173.504.95$4.2234.4%60.94274
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Jul 175.158.90$7.0353.3%151.00664
$97.50Jul 173.555.55$4.5544.0%50.92295
$95.00Jul 171.872.72$2.3037.0%90.79505
$96.00Jul 244.004.45$4.2210.7%70.694
$94.00Jul 171.251.90$1.5841.1%80.66--

Most actively traded options today. High liquidity = easy entry/exit. 153 active (total vol 18.7K, top 6.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Jul 170.010.05$0.03133.3%6.0K0.027.7K
$96.00Jul 170.120.18$0.1540.0%6.0K0.126.1K
$100.00Aug 213.253.50$3.387.4%6520.352.5K
$95.00Aug 215.055.65$5.3511.2%2470.471.4K
$93.00Jul 242.202.56$2.3815.1%2330.51181
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Jul 170.100.15$0.1338.5%1.3K0.114.6K
$92.00Jul 170.430.59$0.5131.4%3170.3357
$90.00Jul 311.772.07$1.9215.6%2970.3423
$91.00Aug 72.743.15$2.9513.9%2930.401
$89.00Jul 311.391.76$1.5823.4%2800.3017

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 35 strikes (avg 59.0%, max 219.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$80.00Jul 17Aug 21160.8%50.3%219.7%4114
$98.00Jul 17Jul 3196.0%44.5%115.7%44151
$105.00Jul 17Aug 21112.0%54.7%104.8%1812.2K
$87.50Jul 17Aug 2182.7%51.6%60.4%9--
$88.00Jul 17Aug 1467.0%42.4%58.3%1035
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$80.00Jul 17Aug 21160.8%50.3%219.7%321.5K
$83.00Jul 17Aug 28151.7%52.0%192.0%2--
$84.00Jul 17Aug 14122.1%44.2%176.4%6--
$78.00Jul 24Aug 7112.4%44.5%152.7%3828
$86.00Jul 17Aug 787.6%43.1%103.2%169

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 98 found (best R:R 29.00, avg 3.65)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$100.00$102.00Jul 24$0.12$1.88$0.1215.67$100.12
$105.00$110.00Aug 14$0.47$4.53$0.479.64$105.47
$102.00$110.00Aug 7$0.76$7.24$0.769.53$102.76
$100.00$101.00Aug 14$0.12$0.88$0.127.33$100.12
$98.00$99.00Jul 24$0.14$0.86$0.146.14$98.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$82.00$79.00Jul 31$0.10$2.90$0.1029.00$81.90
$83.00$80.00Jul 17$0.11$2.89$0.1126.27$82.89
$84.00$82.00Aug 7$0.13$1.87$0.1314.38$83.87
$85.00$82.00Jul 31$0.29$2.71$0.299.34$84.71
$81.00$79.00Jul 24$0.22$1.78$0.228.09$80.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 112 found (best R:R 49.00, avg 1.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$80.00$87.50Jul 17$7.35$7.35$0.1549.00$87.35
$89.00$90.00Jul 17$0.88$0.88$0.127.33$89.88
$79.00$80.00Jul 17$0.87$0.87$0.136.69$79.87
$85.00$87.50Aug 21$2.15$2.15$0.356.14$87.15
$80.00$85.00Aug 21$4.25$4.25$0.755.67$84.25
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$97.50$95.00Jul 17$2.25$2.25$0.259.00$95.25
$82.00$81.00Jul 24$0.79$0.79$0.213.76$81.21
$95.00$94.00Jul 17$0.72$0.72$0.282.57$94.28
$94.00$93.00Aug 14$0.70$0.70$0.302.33$93.30
$96.00$94.00Jul 24$1.28$1.28$0.721.78$94.72

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 38 found (avg debit $1.32, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$88.00Jul 17Jul 24$0.2067.0%45.0%
$110.00Aug 7Aug 14$0.2747.7%47.0%
$102.00Jul 24Jul 31$0.3448.1%43.7%
$100.00Jul 17Jul 24$0.3972.6%44.7%
$98.00Jul 17Jul 24$0.4096.0%44.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$79.00Jul 24Jul 31$0.0662.1%48.6%
$84.00Jul 17Jul 24$0.07122.1%45.9%
$83.00Jul 17Jul 24$0.08151.7%55.6%
$85.00Jul 17Jul 24$0.1896.8%44.7%
$75.00Aug 14Aug 21$0.3052.7%52.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 32 found (cheapest 2.15% of stock, avg 7.56%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$92.50Jul 17$1.24$0.76$2.00$90.50$94.502.15%
$92.00Jul 17$1.53$0.51$2.04$89.96$94.042.20%
$94.00Jul 17$0.58$1.58$2.16$91.84$96.162.32%
$91.00Jul 17$2.25$0.25$2.50$88.50$93.502.69%
$95.00Jul 17$0.31$2.30$2.61$92.39$97.612.81%
$90.00Jul 17$3.34$0.13$3.47$86.53$93.473.73%
$97.50Jul 17$0.13$4.55$4.68$92.82$102.185.04%
$93.00Jul 24$2.38$2.42$4.80$88.20$97.805.17%
$92.00Jul 24$2.90$1.92$4.82$87.18$96.825.19%
$94.00Jul 24$1.96$2.94$4.90$89.10$98.905.27%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 0.28% of stock, avg 4.43%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$97.00$87.50Jul 17$0.14$0.12$0.26$87.24$97.26
$96.00$87.50Jul 17$0.15$0.12$0.27$87.23$96.27
$97.00$90.00Jul 17$0.14$0.13$0.27$89.73$97.27
$96.00$90.00Jul 17$0.15$0.13$0.28$89.72$96.28
$97.00$91.00Jul 17$0.14$0.25$0.39$90.61$97.39
$96.00$91.00Jul 17$0.15$0.25$0.40$90.60$96.40
$95.00$87.50Jul 17$0.31$0.12$0.43$87.07$95.43
$95.00$90.00Jul 17$0.31$0.13$0.44$89.56$95.44
$98.00$87.50Jul 17$0.32$0.12$0.44$87.06$98.44
$98.00$90.00Jul 17$0.32$0.13$0.45$89.55$98.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 261 found (best R:R 12.89, avg credit $1.13)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
80/8288/90Aug 21$2.32$0.1812.89$80.18$89.82
85/8788/90Jul 24$1.85$0.1512.33$85.15$89.85
92/9598/100Aug 21$2.30$0.2011.50$92.70$99.80
79/8188/90Jul 24$1.82$0.1810.11$79.18$89.82
75/7880/85Aug 21$4.53$0.479.64$72.97$84.53
92/9394/95Jul 24$0.90$0.109.00$92.10$94.90
89/9092/93Jul 31$0.90$0.109.00$89.10$92.90
92/9395/96Jul 24$0.89$0.118.09$92.11$95.89
86/8790/91Aug 7$0.89$0.118.09$86.11$90.89
91/9294/95Jul 31$0.88$0.127.33$91.12$94.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 40 found (best R:R 30.25, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$99.00$100.00$101.00Jul 31$0.05$0.9519.00
$91.00$93.00$95.00Aug 14$0.10$1.9019.00
$100.00$105.00$110.00Aug 21$0.27$4.7317.52
$97.00$98.00$99.00Jul 24$0.06$0.9415.67
$96.00$97.00$98.00Jul 31$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$75.00$77.50$80.00Aug 21$0.08$2.4230.25
$89.00$90.00$91.00Jul 31$0.06$0.9415.67
$79.00$82.00$85.00Jul 31$0.19$2.8114.79
$88.00$89.00$90.00Jul 24$0.07$0.9313.29
$89.00$90.00$91.00Jul 24$0.07$0.9313.29

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 $-0.03, 62 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$100.00$105.001:2Jul 17-$0.03$4.97
$105.00$110.001:2Aug 14-$0.19$4.81
$105.00$110.001:2Aug 21-$0.41$4.59
$95.00$100.001:2Aug 14-$0.42$4.58
$100.00$105.001:2Aug 21-$1.04$3.96
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$83.00$79.001:2Aug 28-$0.22$3.78
$79.00$75.001:2Aug 14-$0.36$3.64
$82.00$79.001:2Jul 31-$0.08$2.92
$97.50$95.001:2Jul 17-$0.05$2.45
$91.00$88.001:2Aug 7-$0.65$2.35

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 44 found (best yield 5.43%, avg 1.93%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$95.00Aug 21$5.050.472.2%5.43%7.67%2471.4K
$93.00Aug 14$4.450.530.1%4.79%4.88%219
$96.00Aug 28$4.400.473.3%4.74%8.05%13--
$97.00Aug 28$4.350.454.4%4.68%9.07%2--
$97.50Aug 21$4.050.414.9%4.36%9.29%12460
$93.00Aug 7$3.850.520.1%4.14%4.23%958
$95.00Aug 14$3.450.462.2%3.71%5.95%2--
$94.00Aug 7$3.400.481.2%3.66%4.82%22
$100.00Aug 28$3.350.407.6%3.61%11.22%6--
$100.00Aug 21$3.250.357.6%3.50%11.12%6522.5K

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 22,370
Total Puts 4,156
Put/Call Ratio 0.19
Net Difference 18,214

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 55,546
Total Puts 19,653
Average Put/Call Ratio 0.68
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