Tour v366
ZM
ZOOM COMMUNICATIONS A
$90.91 -0.24%
$90.56 (-0.39%)🌙
as of 07/20 07:19 PM
(7/17 19:32) ◀
|
Monday, July 20, 2026 (7:19pm)
January 2026
|
▶ (7/21 19:18)
◀ 7/20 19:19 ▶

Option Volume

Detail
ℹ
Current (07/20) 10,065
Calls: 7,348 (73%)
Puts: 2,717 (27%)
Prior (07/17) 8,029
Calls: 4,077 (51%)
Puts: 3,952 (49%)
Current vs Prior +25.36%
Calls: +80.23% (Calls)
Puts: -31.25% (Puts)
Prior 7-Day Total 96,996
Calls: 73,581 (76%)
Puts: 23,415 (24%)
Prior 7-Day Average 13,856
Calls: 10,511 (76%)
Puts: 3,345 (24%)
Current vs Prior 7-Day Avg -27.36%
Calls: -30.10%
Puts: -18.77%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/20) $4.44M
Calls: $3.30M (74%)
Puts: $1.14M (26%)
Prior (07/17) $2.52M
Calls: $1.44M (57%)
Puts: $1.08M (43%)
Current vs Prior +76.22%
Calls: +128.92%
Puts: +5.60%
Prior 7-Day Total $17.06M
Calls: $13.26M (78%)
Puts: $3.79M (22%)
Prior 7-Day Average $2.44M
Calls: $1.89M (78%)
Puts: $542.0K (22%)
Current vs Prior 7-Day Avg +82.02%
Calls: +74.16%
Puts: +109.52%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/20) 0.37
Prior (07/17) 0.97
Current vs Prior -61.85%
Prior 7-Day Average 0.69
Current vs Prior 7-Day Avg -46.69%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/20) 113,468
Calls: 83,024 (73%)
Puts: 30,444 (27%)
Prior (07/17) 162,735
Calls: 114,177 (70%)
Puts: 48,558 (30%)
Current vs Prior -30.27%
Prior 7-Day Total 1,011,209
Calls: 715,155 (71%)
Puts: 296,054 (29%)
Prior 7-Day Average 144,458
Calls: 102,165 (71%)
Puts: 42,293 (29%)
Current vs Prior 7-Day Avg -21.45%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)
Current 4.84% | 6.76%12.74% | 17.14%
Prior 5.40% | 7.08%2.15% | 13.15%
Current vs Prior -10.35% | -4.42%+492.24% | +30.36%
Prior 7-Day Avg 4.41% | 6.66%3.94% | 14.54%
Current vs 7-Day Avg +9.81% | +1.52%+223.02% | +17.85%
Prior 7-Day Eod 5.40% | 7.08%2.15% | 13.15%
Current vs 7-Day Eod -10.35% | -4.42%+492.24% | +30.36%
Sentiment BULLISHBEARISH

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 74% call dollar volume ($3.30M). Elevated premium activity with dollar volume up 76% vs prior. Dollar volume significantly above 7-day average (82% higher). Extreme bullish P/C ratio of 0.37 - heavy call buying (7,348 calls vs 2,717 puts).

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 7.8%, best 3.7%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Aug 214.004.15$4.083.7%4.1K0.431.6K
$90.00Aug 144.504.80$4.656.5%20.56--
$91.00Aug 73.403.65$3.537.1%20.52--
$91.00Aug 215.456.00$5.739.6%180.54--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 214.855.20$5.037.0%1.1K0.431.5K
$93.00Jul 313.804.10$3.957.6%40.606
$91.00Aug 143.804.10$3.957.6%10.4812
$90.00Aug 143.303.60$3.458.7%20.44--
$91.00Aug 73.253.55$3.408.8%980.48298

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.74, cheapest $0.74)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Jul 310.680.80$0.7416.2%1070.18147

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 31 found (avg delta 0.66, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.00Jul 245.959.15$7.5542.4%10.946
$83.00Jul 246.909.90$8.4035.7%10.931
$85.00Jul 315.108.80$6.9553.2%60.82--
$87.00Jul 243.256.50$4.8866.6%10.81--
$86.00Jul 315.306.60$5.9521.8%100.78--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Jul 247.9510.70$9.3229.5%10.94--
$98.00Jul 246.008.90$7.4538.9%10.915
$97.00Jul 245.107.55$6.3238.8%10.894
$100.00Jul 317.3510.65$9.0036.7%10.86--
$95.00Jul 314.755.75$5.2519.0%20.70--

Most actively traded options today. High liquidity = easy entry/exit. 135 active (total vol 8.2K, top 4.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Aug 214.004.15$4.083.7%4.1K0.431.6K
$95.00Aug 142.402.66$2.5310.3%6440.37231
$95.00Jul 240.450.58$0.5225.0%1650.20413
$100.00Jul 240.030.09$0.06100.0%1630.03342
$92.00Jul 241.271.56$1.4220.4%1210.42145
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 214.855.20$5.037.0%1.1K0.431.5K
$85.00Jul 310.680.80$0.7416.2%1070.18147
$91.00Aug 73.253.55$3.408.8%980.48298
$91.00Jul 241.792.11$1.9516.4%900.5046
$88.00Jul 240.670.93$0.8032.5%820.26245

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 16 strikes (avg 13.5%, max 22.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$98.00Jul 24Aug 1451.7%43.4%19.2%7187
$87.00Jul 24Aug 1449.6%42.1%17.7%11--
$101.00Jul 24Aug 2160.4%52.4%15.2%2236
$102.00Jul 31Aug 1446.3%41.7%10.9%332
$99.00Jul 24Aug 2151.6%46.6%10.8%13182
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$87.00Jul 24Aug 749.6%40.6%22.0%20198
$88.00Jul 24Aug 751.8%42.6%21.6%118252
$82.00Jul 24Aug 2861.8%51.1%21.0%528
$86.00Jul 24Aug 1451.4%42.5%20.8%46361
$89.00Jul 24Aug 750.2%42.5%18.1%22115

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 86 found (best R:R 19.00, avg 3.58)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$98.00$100.00Aug 7$0.16$1.84$0.1611.50$98.16
$100.00$105.00Aug 7$0.43$4.57$0.4310.63$100.43
$100.00$101.00Aug 21$0.10$0.90$0.109.00$100.10
$96.00$97.00Jul 24$0.11$0.89$0.118.09$96.11
$100.00$101.00Jul 31$0.15$0.85$0.155.67$100.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$82.00$80.00Jul 24$0.10$1.90$0.1019.00$81.90
$82.00$80.00Jul 31$0.11$1.89$0.1117.18$81.89
$84.00$82.00Jul 31$0.13$1.87$0.1314.38$83.87
$79.00$77.00Aug 14$0.14$1.86$0.1413.29$78.86
$82.00$80.00Aug 21$0.14$1.86$0.1413.29$81.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 97 found (best R:R 14.38, avg 1.30)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$97.50$99.00Aug 21$1.38$1.38$0.1211.50$98.88
$87.00$89.00Jul 24$1.80$1.80$0.209.00$88.80
$84.00$87.00Jul 24$2.67$2.67$0.338.09$86.67
$83.00$84.00Jul 24$0.85$0.85$0.155.67$83.85
$94.00$95.00Aug 21$0.85$0.85$0.155.67$94.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$100.00$98.00Jul 24$1.87$1.87$0.1314.38$98.13
$85.00$84.00Aug 21$0.83$0.83$0.174.88$84.17
$100.00$95.00Jul 31$3.75$3.75$1.253.00$96.25
$97.00$91.00Jul 24$4.37$4.37$1.632.68$92.63
$95.00$93.00Jul 31$1.30$1.30$0.701.86$93.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 31 found (avg debit $0.84, cheapest $0.23)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$101.00Jul 24Jul 31$0.2360.4%46.5%
$105.00Jul 31Aug 7$0.2550.5%48.0%
$99.00Jul 24Jul 31$0.4351.6%46.1%
$100.00Jul 24Jul 31$0.4449.4%48.0%
$97.00Jul 24Jul 31$0.5050.0%43.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$80.00Jul 24Jul 31$0.2557.8%52.8%
$82.00Jul 24Jul 31$0.2661.8%48.6%
$84.00Jul 24Jul 31$0.3950.1%44.3%
$75.00Aug 21Aug 28$0.4153.1%53.9%
$85.00Jul 24Jul 31$0.5151.1%45.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 26 found (cheapest 4.22% of stock, avg 8.57%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$90.00Jul 24$2.45$1.39$3.84$86.16$93.844.22%
$91.00Jul 24$1.90$1.95$3.85$87.15$94.854.23%
$89.00Jul 24$3.08$1.06$4.14$84.86$93.144.55%
$87.00Jul 24$4.88$0.50$5.38$81.62$92.385.92%
$90.00Jul 31$3.33$2.33$5.66$84.34$95.666.23%
$92.00Jul 31$2.37$3.35$5.72$86.28$97.726.29%
$93.00Jul 31$1.98$3.95$5.93$87.07$98.936.52%
$89.00Jul 31$4.08$1.91$5.99$83.01$94.996.59%
$97.00Jul 24$0.25$6.32$6.57$90.43$103.577.23%
$95.00Jul 31$1.34$5.25$6.59$88.41$101.597.25%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 130 found (cheapest 0.95% of stock, avg 5.12%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$96.00$87.00Jul 24$0.36$0.50$0.86$86.14$96.86
$95.00$87.00Jul 24$0.52$0.50$1.02$85.98$96.02
$96.00$88.00Jul 24$0.36$0.80$1.16$86.84$97.16
$94.00$87.00Jul 24$0.80$0.50$1.30$85.70$95.30
$95.00$88.00Jul 24$0.52$0.80$1.32$86.68$96.32
$96.00$89.00Jul 24$0.36$1.06$1.42$87.58$97.42
$93.00$87.00Jul 24$1.02$0.50$1.52$85.48$94.52
$95.00$89.00Jul 24$0.52$1.06$1.58$87.42$96.58
$94.00$88.00Jul 24$0.80$0.80$1.60$86.40$95.60
$97.00$86.00Jul 31$0.75$0.93$1.68$84.32$98.68

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 288 found (best R:R 19.00, avg credit $0.95)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
80/8287/89Jul 24$1.90$0.1019.00$80.10$88.90
84/8587/89Jul 24$1.90$0.1019.00$83.10$88.90
80/8284/87Jul 24$2.77$0.2312.04$79.23$86.77
88/8991/92Aug 7$0.89$0.118.09$88.11$91.89
91/9292/93Aug 21$0.89$0.118.09$91.11$93.39
89/9091/92Jul 31$0.88$0.127.33$89.12$91.88
85/8697/98Aug 14$0.87$0.136.69$85.13$97.87
87/8890/91Jul 31$0.86$0.146.14$87.14$90.86
88/8990/91Jul 31$0.86$0.146.14$88.14$90.86
92/9395/96Jul 31$0.86$0.146.14$92.14$95.86

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 29 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$95.00$96.00$97.00Jul 24$0.05$0.9519.00
$96.00$97.00$98.00Jul 24$0.05$0.9519.00
$100.00$101.00$102.00Jul 31$0.06$0.9415.67
$90.00$91.00$92.00Jul 24$0.07$0.9313.29
$91.00$92.00$93.00Jul 31$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$89.00$90.00$91.00Aug 7$0.05$0.9519.00
$88.00$89.00$90.00Jul 31$0.06$0.9415.67
$88.00$89.00$90.00Jul 24$0.07$0.9313.29
$85.00$86.00$87.00Jul 31$0.07$0.9313.29
$86.00$87.00$88.00Jul 31$0.10$0.909.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 71 found (best net $-0.38, 69 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$101.00$108.001:2Jul 24-$0.38$6.62
$100.00$105.001:2Aug 7$0.00$5.00
$101.00$105.001:2Aug 21-$0.54$3.46
$102.00$105.001:2Jul 31-$0.10$2.90
$93.00$95.001:2Jul 31-$0.70$1.30
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$90.00$86.001:2Aug 14-$0.41$3.59
$100.00$95.001:2Jul 31-$1.50$3.50
$85.00$81.001:2Aug 14-$0.50$3.50
$95.00$91.001:2Aug 14-$1.37$2.63
$77.50$75.001:2Aug 21-$0.16$2.34

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 52 found (best yield 5.99%, avg 2.00%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$91.00Aug 21$5.450.540.1%5.99%6.09%18--
$91.00Aug 28$5.450.520.1%5.99%6.09%1--
$92.50Aug 21$4.850.501.8%5.33%7.08%72637
$92.00Aug 21$4.750.521.2%5.22%6.42%42--
$93.00Aug 21$4.600.492.3%5.06%7.36%21--
$94.00Aug 21$4.200.473.4%4.62%8.02%26--
$95.00Aug 28$4.100.434.5%4.51%9.01%131
$95.00Aug 21$4.000.434.5%4.40%8.90%4.1K1.6K
$91.00Aug 7$3.400.520.1%3.74%3.84%2--
$92.00Aug 7$2.880.471.2%3.17%4.37%52

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 7,348
Total Puts 2,717
Put/Call Ratio 0.37
Net Difference 4,631

Prior's Put/Call Breakdown

Total Calls 4,077
Total Puts 3,952
Put/Call Ratio 0.97
Net Difference 125

Prior 7-Day Put/Call Summary

Total Calls 73,581
Total Puts 23,415
Average Put/Call Ratio 0.69
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