ZM - Options Database

ZOOM COMMUNICATIONS A

$91.13 -1.93%

$90.87 (-0.29%)🌙

as of 07/17 07:32 PM

(7/16 19:15) ◀

Friday, July 17, 2026 (7:32pm)

▶

◀ 7/17 19:32

Option Volume

Detail

ℹ

Current (07/17) 8,029

Calls: 4,077 (51%)

Puts: 3,952 (49%)

Prior (07/16) 26,526

Calls: 22,370 (84%)

Puts: 4,156 (16%)

Current vs Prior -69.73%

Calls: -81.77% (Calls)

Puts: -4.91% (Puts)

Prior 7-Day Total 94,251

Calls: 73,802 (78%)

Puts: 20,449 (22%)

Prior 7-Day Average 13,464

Calls: 10,543 (78%)

Puts: 2,921 (22%)

Current vs Prior 7-Day Avg -40.37%

Calls: -61.33%

Puts: +35.28%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/17) $2.52M

Calls: $1.44M (57%)

Puts: $1.08M (43%)

Prior (07/16) $3.52M

Calls: $2.98M (85%)

Puts: $540.4K (15%)

Current vs Prior -28.56%

Calls: -51.67%

Puts: +98.99%

Prior 7-Day Total $16.41M

Calls: $13.48M (82%)

Puts: $2.93M (18%)

Prior 7-Day Average $2.34M

Calls: $1.93M (82%)

Puts: $418.8K (18%)

Current vs Prior 7-Day Avg +7.38%

Calls: -25.12%

Puts: +156.77%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/17) 0.97

Prior (07/16) 0.19

Current vs Prior +421.76%

Prior 7-Day Average 0.59

Current vs Prior 7-Day Avg +64.84%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/17) 162,735

Calls: 114,177 (70%)

Puts: 48,558 (30%)

Prior (07/16) 149,062

Calls: 105,593 (71%)

Puts: 43,469 (29%)

Current vs Prior +9.17%

Prior 7-Day Total 960,784

Calls: 685,924 (71%)

Puts: 274,860 (29%)

Prior 7-Day Average 137,254

Calls: 97,989 (71%)

Puts: 39,265 (29%)

Current vs Prior 7-Day Avg +18.56%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)

Current 2.15% | 5.40%2.15% | 13.15%

Prior 2.41% | 5.73%2.41% | 14.29%

Current vs Prior +123.96% | +23.62%-10.78% | -8.02%

Prior 7-Day Avg 4.03% | 6.47%4.45% | 14.83%

Current vs 7-Day Avg +33.96% | +9.46%-51.67% | -11.33%

Prior 7-Day Eod 2.41% | 5.73%2.41% | 14.29%

Current vs 7-Day Eod +123.96% | +23.62%-10.78% | -8.02%

Sentiment BEARISHBULLISH

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

Below-average activity with volume down 70% vs prior. P/C ratio rising 422% - increased hedging/bearish positioning. Call-heavy open interest (114,177 calls vs 48,558 puts) suggests bullish positioning.

Smart Money BULLISH

Retail Flow NEUTRAL

Overall BULLISH

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

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 22 of results (avg 7.8%, best 5.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Aug 14	4.80	5.05	$4.93	5.1%	108	0.57	13
$90.00	Aug 21	6.15	6.50	$6.33	5.5%	106	0.57	568
$91.00	Aug 7	3.65	3.90	$3.78	6.6%	2	0.53	--
$91.00	Aug 14	4.25	4.55	$4.40	6.8%	14	0.53	7
$90.00	Jul 31	3.50	3.80	$3.65	8.2%	16	0.58	34

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Aug 21	7.40	7.80	$7.60	5.3%	13	0.57	460
$87.50	Aug 21	3.65	3.90	$3.78	6.6%	4	0.36	286
$85.00	Aug 21	2.74	2.94	$2.84	7.0%	5	0.30	350
$82.50	Aug 21	2.03	2.18	$2.11	7.1%	20	0.23	235
$90.00	Aug 14	3.35	3.60	$3.48	7.2%	4	0.43	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.76, cheapest $0.76)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Jul 24	0.69	0.83	$0.76	18.4%	158	0.25	287

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 58 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.00	Jul 17	7.20	11.15	$9.18	43.0%	2	1.00	--
$84.00	Jul 17	5.20	8.70	$6.95	50.4%	2	0.99	--
$78.00	Jul 24	12.00	14.60	$13.30	19.5%	5	0.95	--
$81.00	Jul 17	8.20	12.15	$10.18	38.8%	1	0.94	--
$88.00	Jul 17	1.88	4.95	$3.42	89.8%	11	0.94	34

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Jul 17	2.65	5.75	$4.20	73.8%	8	1.00	503
$97.50	Jul 17	4.40	7.95	$6.18	57.4%	10	1.00	289
$98.00	Jul 24	6.00	9.00	$7.50	40.0%	3	0.87	4
$92.00	Jul 17	0.54	2.85	$1.70	135.9%	381	0.85	320
$97.00	Jul 24	5.10	8.15	$6.63	46.0%	2	0.85	2

Most actively traded options today. High liquidity = easy entry/exit. 170 active (total vol 5.8K, top 535)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$96.00	Aug 14	1.60	2.88	$2.24	57.1%	305	0.34	--
$95.00	Jul 24	0.69	0.83	$0.76	18.4%	158	0.25	287
$90.00	Jul 17	0.00	3.05	$1.53	199.3%	110	0.79	929
$90.00	Aug 14	4.80	5.05	$4.93	5.1%	108	0.57	13
$90.00	Aug 21	6.15	6.50	$6.33	5.5%	106	0.57	568

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$92.50	Jul 17	0.09	3.20	$1.65	188.5%	535	0.84	1.2K
$90.00	Aug 21	4.60	5.00	$4.80	8.3%	508	0.43	1.1K
$89.00	Jul 17	0.00	0.12	$0.06	200.0%	487	0.08	308
$92.00	Jul 17	0.54	2.85	$1.70	135.9%	381	0.85	320
$83.00	Aug 14	1.09	1.99	$1.54	58.4%	250	0.21	32

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 45 strikes (avg 1044.7%, max 4411.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$75.00	Jul 17	Aug 21	2392.9%	53.0%	4411.6%	2	469
$78.00	Jul 17	Jul 24	2045.6%	70.3%	2811.5%	62	44
$98.00	Jul 17	Aug 7	1216.4%	45.7%	2562.4%	9	61
$80.00	Jul 17	Aug 21	1338.5%	50.3%	2558.4%	124	642
$85.00	Jul 17	Aug 21	1229.0%	49.6%	2377.2%	15	710

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$98.00	Jul 17	Jul 24	1216.4%	44.1%	2656.0%	4	4
$85.00	Jul 17	Aug 21	1229.0%	49.6%	2377.2%	17	1.3K
$80.00	Jul 17	Aug 28	1338.5%	55.8%	2299.9%	7	--
$97.00	Jul 17	Jul 24	982.9%	42.7%	2200.5%	4	4
$96.00	Jul 17	Jul 24	950.7%	42.6%	2130.4%	10	15

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 84 found (best R:R 14.00, avg 3.05)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$99.00	$105.00	Aug 7	$0.40	$5.60	$0.40	14.00	$99.40
$97.50	$100.00	Aug 21	$0.21	$2.29	$0.21	10.90	$97.71
$100.00	$102.00	Jul 31	$0.19	$1.81	$0.19	9.53	$100.19
$98.00	$100.00	Jul 24	$0.20	$1.80	$0.20	9.00	$98.20
$96.00	$98.00	Aug 7	$0.22	$1.78	$0.22	8.09	$96.22

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$77.50	$75.00	Aug 21	$0.24	$2.26	$0.24	9.42	$77.26
$83.00	$82.00	Jul 31	$0.10	$0.90	$0.10	9.00	$82.90
$81.00	$79.00	Aug 7	$0.22	$1.78	$0.22	8.09	$80.78
$76.00	$75.00	Aug 14	$0.11	$0.89	$0.11	8.09	$75.89
$80.00	$79.00	Jul 31	$0.12	$0.88	$0.12	7.33	$79.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 100 found (best R:R 9.67, avg 1.28)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$80.00	$88.00	Jul 24	$7.25	$7.25	$0.75	9.67	$87.25
$75.00	$80.00	Aug 21	$4.50	$4.50	$0.50	9.00	$79.50
$103.00	$104.00	Jul 24	$0.89	$0.89	$0.11	8.09	$103.89
$75.00	$77.50	Jul 17	$2.15	$2.15	$0.35	6.14	$77.15
$79.00	$80.00	Jul 17	$0.80	$0.80	$0.20	4.00	$79.80

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$98.00	$97.00	Jul 24	$0.87	$0.87	$0.13	6.69	$97.13
$97.00	$96.00	Jul 17	$0.85	$0.85	$0.15	5.67	$96.15
$96.00	$95.00	Jul 24	$0.75	$0.75	$0.25	3.00	$95.25
$95.00	$93.00	Jul 24	$1.42	$1.42	$0.58	2.45	$93.58
$76.00	$75.00	Aug 28	$0.71	$0.71	$0.29	2.45	$75.29

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 39 found (avg debit $1.18, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$94.00	Jul 17	Jul 24	$0.05	787.4%	44.3%
$78.00	Jul 17	Jul 24	$0.12	2045.6%	70.3%
$100.00	Jul 17	Jul 24	$0.12	471.8%	42.3%
$80.00	Jul 17	Jul 24	$0.17	1338.5%	100.1%
$99.00	Jul 31	Aug 7	$0.26	41.9%	38.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$79.00	Jul 31	Aug 7	$0.20	49.5%	46.9%
$75.00	Aug 14	Aug 21	$0.38	49.5%	53.0%
$78.00	Jul 24	Aug 14	$0.44	70.3%	47.3%
$84.00	Jul 24	Jul 31	$0.44	42.2%	42.6%
$95.00	Jul 17	Jul 24	$0.45	283.2%	42.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 45 found (cheapest 0.41% of stock, avg 7.60%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$91.00	Jul 17	$0.26	$0.11	$0.37	$90.63	$91.37	0.41%
$90.00	Jul 17	$1.53	$0.19	$1.72	$88.28	$91.72	1.89%
$92.00	Jul 17	$0.07	$1.70	$1.77	$90.23	$93.77	1.94%
$92.50	Jul 17	$0.12	$1.65	$1.77	$90.73	$94.27	1.94%
$89.00	Jul 17	$2.47	$0.06	$2.53	$86.47	$91.53	2.78%
$93.00	Jul 17	$0.19	$2.43	$2.62	$90.38	$95.62	2.88%
$88.00	Jul 17	$3.42	$0.06	$3.48	$84.52	$91.48	3.82%
$94.00	Jul 17	$1.06	$2.95	$4.01	$89.99	$98.01	4.40%
$87.00	Jul 17	$3.95	$0.19	$4.14	$82.86	$91.14	4.54%
$95.00	Jul 17	$0.02	$4.20	$4.22	$90.78	$99.22	4.63%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.33% of stock, avg 3.59%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$93.00	$91.00	Jul 17	$0.19	$0.11	$0.30	$90.70	$93.30
$93.00	$90.00	Jul 17	$0.19	$0.19	$0.38	$89.62	$93.38
$93.00	$87.00	Jul 17	$0.19	$0.19	$0.38	$86.62	$93.38
$97.00	$91.00	Jul 17	$0.79	$0.11	$0.90	$90.10	$97.90
$97.00	$90.00	Jul 17	$0.79	$0.19	$0.98	$89.02	$97.98
$97.00	$87.00	Jul 17	$0.79	$0.19	$0.98	$86.02	$97.98
$96.00	$91.00	Jul 17	$0.93	$0.11	$1.04	$89.96	$97.04
$93.00	$87.50	Jul 17	$0.19	$0.85	$1.04	$86.46	$94.04
$96.00	$90.00	Jul 17	$0.93	$0.19	$1.12	$88.88	$97.12
$96.00	$87.00	Jul 17	$0.93	$0.19	$1.12	$85.88	$97.12

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 195 found (best R:R 18.23, avg credit $1.28)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
80/82	85/88	Aug 21	$2.37	$0.13	18.23	$80.13	$87.37
88/90	95/98	Aug 21	$2.27	$0.23	9.87	$87.73	$97.27
78/80	85/88	Aug 21	$2.21	$0.29	7.62	$77.79	$87.21
84/85	88/89	Jul 24	$0.88	$0.12	7.33	$84.12	$88.88
91/92	94/95	Jul 24	$0.88	$0.12	7.33	$91.12	$94.88
88/89	90/91	Jul 31	$0.88	$0.12	7.33	$88.12	$90.88
89/90	91/92	Jul 31	$0.88	$0.12	7.33	$89.12	$91.88
92/93	94/95	Jul 31	$0.88	$0.12	7.33	$92.12	$94.88
85/88	90/92	Aug 21	$2.20	$0.30	7.33	$85.30	$92.20
85/88	95/98	Aug 21	$2.19	$0.31	7.06	$85.31	$97.19

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 37 found (best R:R 30.25, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$90.00	$91.00	$92.00	Jul 24	$0.07	$0.93	13.29
$96.00	$97.00	$98.00	Jul 24	$0.07	$0.93	13.29
$90.00	$92.50	$95.00	Aug 21	$0.27	$2.23	8.26
$90.00	$91.00	$92.00	Jul 31	$0.11	$0.89	8.09
$98.00	$99.00	$100.00	Jul 31	$0.12	$0.88	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$85.00	$87.50	$90.00	Aug 21	$0.08	$2.42	30.25
$80.00	$82.50	$85.00	Aug 21	$0.10	$2.40	24.00
$87.00	$88.00	$89.00	Jul 24	$0.05	$0.95	19.00
$77.50	$80.00	$82.50	Aug 21	$0.16	$2.34	14.62
$80.00	$81.00	$82.00	Jul 31	$0.07	$0.93	13.29

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 $-0.10, 73 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$99.00	$105.00	1:2	Aug 7	-$0.10	$5.90
$100.00	$105.00	1:2	Aug 21	-$0.56	$4.44
$91.00	$95.00	1:2	Aug 7	-$0.66	$3.34
$91.00	$95.00	1:2	Aug 14	-$0.76	$3.24
$87.00	$91.00	1:2	Aug 7	-$1.23	$2.77

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$95.00	$90.00	1:2	Aug 14	-$0.76	$4.24
$90.00	$86.00	1:2	Aug 14	-$0.42	$3.58
$95.00	$90.00	1:2	Aug 21	-$2.00	$3.00
$80.00	$77.00	1:2	Aug 28	-$0.77	$2.23
$77.50	$75.00	1:2	Aug 21	-$0.53	$1.97

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 32 found (best yield 5.32%, avg 1.50%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$92.50	Aug 21	$4.85	0.49	1.5%	5.32%	6.83%	34	613
$95.00	Aug 21	$3.90	0.43	4.2%	4.28%	8.53%	32	1.6K
$92.00	Jul 31	$2.51	0.47	0.9%	2.75%	3.71%	11	21
$100.00	Aug 21	$2.51	0.31	9.7%	2.75%	12.49%	27	3.0K
$95.00	Aug 14	$2.36	0.38	4.2%	2.59%	6.84%	3	--
$97.50	Aug 21	$2.21	0.35	7.0%	2.43%	9.42%	2	--
$93.00	Jul 31	$2.04	0.42	2.0%	2.24%	4.29%	7	26
$95.00	Aug 7	$2.02	0.36	4.2%	2.22%	6.46%	2	--
$94.00	Jul 31	$1.72	0.37	3.1%	1.89%	5.04%	4	14
$96.00	Aug 7	$1.67	0.32	5.3%	1.83%	7.18%	1	37

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 4,077

Total Puts 3,952

Put/Call Ratio 0.97

Net Difference 125

Prior's Put/Call Breakdown

Total Calls 22,370

Total Puts 4,156

Put/Call Ratio 0.19

Net Difference 18,214

Prior 7-Day Put/Call Summary

Total Calls 73,802

Total Puts 20,449

Average Put/Call Ratio 0.59

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...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card