ZM - Options Database

ZOOM COMMUNICATIONS A

$89.77 -1.25%

$89.49 (-0.31%)🌙

as of 07/21 07:18 PM

(7/20 19:19) ◀

Tuesday, July 21, 2026 (7:18pm)

▶ (7/22 21:29)

◀ 7/21 19:18 ▶

Option Volume

Detail

ℹ

Current (07/21) 5,465

Calls: 3,739 (68%)

Puts: 1,726 (32%)

Prior (07/20) 10,065

Calls: 7,348 (73%)

Puts: 2,717 (27%)

Current vs Prior -45.70%

Calls: -49.12% (Calls)

Puts: -36.47% (Puts)

Prior 7-Day Total 100,642

Calls: 77,741 (77%)

Puts: 22,901 (23%)

Prior 7-Day Average 14,377

Calls: 11,105 (77%)

Puts: 3,271 (23%)

Current vs Prior 7-Day Avg -61.99%

Calls: -66.33%

Puts: -47.24%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/21) $1.51M

Calls: $1.07M (71%)

Puts: $443.4K (29%)

Prior (07/20) $4.44M

Calls: $3.30M (74%)

Puts: $1.14M (26%)

Current vs Prior -65.90%

Calls: -67.61%

Puts: -60.95%

Prior 7-Day Total $19.92M

Calls: $15.35M (77%)

Puts: $4.57M (23%)

Prior 7-Day Average $2.85M

Calls: $2.19M (77%)

Puts: $652.3K (23%)

Current vs Prior 7-Day Avg -46.85%

Calls: -51.26%

Puts: -32.03%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/21) 0.46

Prior (07/20) 0.37

Current vs Prior +24.84%

Prior 7-Day Average 0.60

Current vs Prior 7-Day Avg -23.29%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/21) 113,805

Calls: 79,523 (70%)

Puts: 34,282 (30%)

Prior (07/20) 113,468

Calls: 83,024 (73%)

Puts: 30,444 (27%)

Current vs Prior +0.30%

Prior 7-Day Total 989,568

Calls: 701,497 (71%)

Puts: 288,071 (29%)

Prior 7-Day Average 141,366

Calls: 100,213 (71%)

Puts: 41,153 (29%)

Current vs Prior 7-Day Avg -19.50%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)

Current 4.23% | 6.45%12.90% | 16.99%

Prior 4.84% | 6.76%12.74% | 17.14%

Current vs Prior -12.54% | -4.66%+1.27% | -0.87%

Prior 7-Day Avg 4.34% | 6.62%5.01% | 14.87%

Current vs 7-Day Avg -2.49% | -2.61%+157.70% | +14.22%

Prior 7-Day Eod 4.84% | 6.76%12.74% | 17.14%

Current vs 7-Day Eod -12.54% | -4.66%+1.27% | -0.87%

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 71% call dollar volume ($1.07M). Light premium activity with dollar volume down 66% vs prior. Below-average activity with volume down 46% vs prior. Extreme bullish P/C ratio of 0.46 - heavy call buying (3,739 calls vs 1,726 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 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

🎯

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 17 of results (avg 7.7%, best 5.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Aug 14	1.89	2.03	$1.96	7.1%	1	0.32	--
$90.00	Jul 31	2.47	2.66	$2.57	7.4%	51	0.51	34
$85.00	Aug 7	6.20	6.70	$6.45	7.8%	4	0.75	13
$90.00	Aug 21	5.25	5.70	$5.48	8.2%	26	0.52	591
$92.00	Jul 31	1.62	1.76	$1.69	8.3%	152	0.39	37

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$91.00	Aug 14	4.20	4.45	$4.33	5.8%	1	0.53	13
$90.00	Aug 7	3.15	3.35	$3.25	6.2%	1	0.49	5
$92.00	Jul 24	2.79	2.97	$2.88	6.3%	29	0.70	46
$91.00	Jul 31	3.05	3.25	$3.15	6.3%	54	0.56	79
$90.00	Aug 14	3.70	3.95	$3.83	6.5%	1	0.49	67

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.77, cheapest $0.73)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$92.00	Jul 24	0.66	0.80	$0.73	19.2%	45	0.30	212

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Jul 31	0.75	0.88	$0.82	15.9%	5	0.21	253

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 34 found (avg delta 0.72, highest 0.98)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Jul 24	8.90	11.85	$10.38	28.4%	2	0.98	47
$75.00	Jul 31	13.10	16.65	$14.88	23.9%	20	0.96	--
$75.00	Jul 24	13.80	16.55	$15.18	18.1%	1	0.94	--
$76.00	Jul 24	12.80	15.65	$14.23	20.0%	8	0.93	--
$77.00	Jul 24	11.80	14.70	$13.25	21.9%	3	0.93	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$104.00	Jul 24	12.25	16.10	$14.18	27.2%	1	0.90	--
$103.00	Jul 24	11.25	15.10	$13.18	29.2%	1	0.90	--
$100.00	Aug 7	9.10	11.75	$10.43	25.4%	7	0.83	--
$92.00	Jul 24	2.79	2.97	$2.88	6.3%	29	0.70	46
$91.00	Jul 24	2.04	2.32	$2.18	12.8%	120	0.62	127

Most actively traded options today. High liquidity = easy entry/exit. 137 active (total vol 3.2K, top 365)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$91.00	Jul 24	0.94	1.08	$1.01	13.9%	365	0.38	100
$95.00	Jul 24	0.15	0.28	$0.22	59.1%	154	0.11	559
$92.00	Jul 31	1.62	1.76	$1.69	8.3%	152	0.39	37
$95.00	Aug 21	3.20	3.60	$3.40	11.8%	133	0.38	4.8K
$95.00	Jul 31	0.62	1.03	$0.83	49.4%	123	0.23	158

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.00	Jul 24	0.01	0.10	$0.06	150.0%	343	0.03	52
$85.00	Jul 24	0.20	0.29	$0.25	36.0%	147	0.12	177
$91.00	Jul 24	2.04	2.32	$2.18	12.8%	120	0.62	127
$84.00	Jul 31	0.55	0.76	$0.66	31.8%	119	0.17	32
$91.00	Jul 31	3.05	3.25	$3.15	6.3%	54	0.56	79

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 23 strikes (avg 31.3%, max 147.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$75.00	Jul 24	Aug 21	134.8%	54.4%	147.9%	3	--
$98.00	Jul 24	Aug 14	49.1%	39.0%	25.9%	73	173
$100.00	Jul 24	Aug 28	63.7%	50.6%	25.7%	14	447
$80.00	Jul 24	Aug 21	61.5%	51.8%	18.7%	4	47
$101.00	Jul 31	Aug 14	48.8%	41.2%	18.4%	47	29

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$75.00	Jul 24	Aug 28	134.8%	55.4%	143.3%	5	93
$78.00	Jul 24	Aug 28	115.5%	54.0%	113.8%	4	76
$81.00	Jul 24	Aug 28	69.1%	48.4%	42.9%	3	--
$84.00	Jul 24	Jul 31	56.7%	45.5%	24.6%	146	779
$87.00	Jul 24	Jul 31	51.7%	42.8%	20.8%	32	220

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 75 found (best R:R 13.29, avg 3.30)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$98.00	$100.00	Jul 31	$0.15	$1.85	$0.15	12.33	$98.15
$95.00	$96.00	Jul 24	$0.10	$0.90	$0.10	9.00	$95.10
$100.00	$105.00	Aug 7	$0.52	$4.48	$0.52	8.62	$100.52
$95.00	$96.00	Jul 31	$0.11	$0.89	$0.11	8.09	$95.11
$100.00	$105.00	Aug 28	$0.55	$4.45	$0.55	8.09	$100.55

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$78.00	$76.00	Aug 14	$0.14	$1.86	$0.14	13.29	$77.86
$84.00	$83.00	Jul 24	$0.10	$0.90	$0.10	9.00	$83.90
$82.00	$81.00	Jul 31	$0.11	$0.89	$0.11	8.09	$81.89
$78.00	$75.00	Jul 31	$0.34	$2.66	$0.34	7.82	$77.66
$86.00	$85.00	Jul 24	$0.12	$0.88	$0.12	7.33	$85.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 88 found (best R:R 14.71, avg 1.40)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$80.00	$89.00	Jul 24	$8.25	$8.25	$0.75	11.00	$88.25
$75.00	$81.00	Jul 31	$5.48	$5.48	$0.52	10.54	$80.48
$81.00	$85.00	Jul 31	$3.57	$3.57	$0.43	8.30	$84.57
$75.00	$80.00	Aug 21	$4.37	$4.37	$0.63	6.94	$79.37
$79.00	$80.00	Jul 24	$0.87	$0.87	$0.13	6.69	$79.87

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$103.00	$92.00	Jul 24	$10.30	$10.30	$0.70	14.71	$92.70
$75.00	$74.00	Aug 7	$0.83	$0.83	$0.17	4.88	$74.17
$100.00	$90.00	Aug 7	$7.18	$7.18	$2.82	2.55	$92.82
$92.00	$91.00	Jul 24	$0.70	$0.70	$0.30	2.33	$91.30
$92.00	$91.00	Jul 31	$0.68	$0.68	$0.32	2.13	$91.32

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 33 found (avg debit $0.79, cheapest $0.15)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$100.00	Jul 24	Jul 31	$0.22	63.7%	47.0%
$98.00	Jul 24	Jul 31	$0.39	49.1%	45.6%
$101.00	Jul 31	Aug 14	$0.43	48.8%	41.2%
$97.00	Jul 24	Jul 31	$0.51	50.6%	46.1%
$96.00	Jul 24	Jul 31	$0.60	49.8%	45.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$78.00	Jul 24	Jul 31	$0.15	115.5%	69.5%
$81.00	Jul 24	Jul 31	$0.20	69.1%	48.5%
$82.00	Jul 24	Jul 31	$0.36	55.1%	48.0%
$80.00	Jul 24	Aug 7	$0.44	61.5%	45.2%
$84.00	Jul 24	Jul 31	$0.46	56.7%	45.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 24 found (cheapest 3.50% of stock, avg 9.77%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$90.00	Jul 24	$1.47	$1.67	$3.14	$86.86	$93.14	3.50%
$91.00	Jul 24	$1.01	$2.18	$3.19	$87.81	$94.19	3.55%
$89.00	Jul 24	$2.13	$1.34	$3.47	$85.53	$92.47	3.87%
$92.00	Jul 24	$0.73	$2.88	$3.61	$88.39	$95.61	4.02%
$90.00	Jul 31	$2.57	$2.62	$5.19	$84.81	$95.19	5.78%
$91.00	Jul 31	$2.09	$3.15	$5.24	$85.76	$96.24	5.84%
$89.00	Jul 31	$3.17	$2.27	$5.44	$83.56	$94.44	6.06%
$92.00	Jul 31	$1.69	$3.83	$5.52	$86.48	$97.52	6.15%
$88.00	Jul 31	$3.80	$1.80	$5.60	$82.40	$93.60	6.24%
$85.00	Jul 31	$5.83	$0.82	$6.65	$78.35	$91.65	7.41%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 140 found (cheapest 0.58% of stock, avg 4.54%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$94.00	$85.00	Jul 24	$0.27	$0.25	$0.52	$84.48	$94.52
$94.00	$86.00	Jul 24	$0.27	$0.37	$0.64	$85.36	$94.64
$93.00	$85.00	Jul 24	$0.50	$0.25	$0.75	$84.25	$93.75
$93.00	$86.00	Jul 24	$0.50	$0.37	$0.87	$85.13	$93.87
$94.00	$87.00	Jul 24	$0.27	$0.61	$0.88	$86.12	$94.88
$92.00	$85.00	Jul 24	$0.73	$0.25	$0.98	$84.02	$92.98
$92.00	$86.00	Jul 24	$0.73	$0.37	$1.10	$84.90	$93.10
$93.00	$87.00	Jul 24	$0.50	$0.61	$1.11	$85.89	$94.11
$94.00	$88.00	Jul 24	$0.27	$0.87	$1.14	$86.86	$95.14
$91.00	$85.00	Jul 24	$1.01	$0.25	$1.26	$83.74	$92.26

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 178 found (best R:R 14.00, avg credit $1.16)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
74/75	86/89	Aug 7	$2.80	$0.20	14.00	$72.20	$88.80
72/75	82/85	Aug 21	$2.75	$0.25	11.00	$72.25	$84.75
86/87	89/90	Jul 24	$0.90	$0.10	9.00	$86.10	$89.90
75/76	97/98	Aug 14	$0.89	$0.11	8.09	$75.11	$97.89
87/88	91/92	Jul 31	$0.88	$0.12	7.33	$87.12	$91.88
88/89	91/92	Jul 31	$0.87	$0.13	6.69	$88.13	$91.87
74/75	89/91	Aug 7	$1.71	$0.29	5.90	$73.29	$90.71
90/91	92/93	Jul 31	$0.85	$0.15	5.67	$90.15	$92.85
82/83	88/89	Jul 31	$0.83	$0.17	4.88	$82.17	$88.83
81/82	91/92	Aug 14	$0.83	$0.17	4.88	$81.17	$91.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 31 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$91.00	$92.00	$93.00	Jul 24	$0.05	$0.95	19.00
$95.00	$96.00	$97.00	Jul 24	$0.06	$0.94	15.67
$90.00	$91.00	$92.00	Jul 31	$0.08	$0.92	11.50
$91.00	$92.00	$93.00	Jul 31	$0.08	$0.92	11.50
$89.00	$90.00	$91.00	Jul 31	$0.12	$0.88	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$82.00	$83.00	$84.00	Jul 24	$0.06	$0.94	15.67
$84.00	$85.00	$86.00	Jul 24	$0.07	$0.93	13.29
$81.00	$82.00	$83.00	Jul 24	$0.09	$0.91	10.11
$81.00	$82.00	$83.00	Jul 31	$0.09	$0.91	10.11
$76.00	$77.00	$78.00	Aug 28	$0.10	$0.90	9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 75 found (best net $-0.10, 65 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$95.00	$100.00	1:2	Aug 28	-$0.43	$4.57
$100.00	$105.00	1:2	Aug 28	-$1.28	$3.72
$95.00	$99.00	1:2	Aug 21	-$0.80	$3.20
$91.00	$94.00	1:2	Aug 7	-$0.43	$2.57
$94.00	$97.00	1:2	Aug 7	-$0.71	$2.29

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$89.00	$82.00	1:2	Aug 28	-$0.10	$6.90
$80.00	$75.00	1:2	Aug 21	-$0.03	$4.97
$80.00	$75.00	1:2	Aug 7	-$1.77	$3.23
$88.00	$85.00	1:2	Aug 7	-$0.20	$2.80
$78.00	$75.00	1:2	Jul 24	-$0.25	$2.75

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 45 found (best yield 5.85%, avg 1.73%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$90.00	Aug 21	$5.25	0.52	0.3%	5.85%	6.10%	26	591
$91.00	Aug 21	$4.65	0.50	1.4%	5.18%	6.55%	2	--
$92.50	Aug 21	$4.20	0.46	3.0%	4.68%	7.72%	2	--
$95.00	Aug 28	$3.75	0.41	5.8%	4.18%	10.00%	4	12
$92.00	Aug 21	$3.30	0.46	2.5%	3.68%	6.16%	3	--
$91.00	Aug 14	$3.20	0.47	1.4%	3.56%	4.93%	4	17
$95.00	Aug 21	$3.20	0.38	5.8%	3.56%	9.39%	133	4.8K
$93.00	Aug 21	$3.05	0.43	3.6%	3.40%	7.00%	1	--
$92.00	Aug 14	$2.83	0.43	2.5%	3.15%	5.64%	1	10
$91.00	Aug 7	$2.70	0.47	1.4%	3.01%	4.38%	21	12

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 3,739

Total Puts 1,726

Put/Call Ratio 0.46

Net Difference 2,013

Prior's Put/Call Breakdown

Total Calls 7,348

Total Puts 2,717

Put/Call Ratio 0.37

Net Difference 4,631

Prior 7-Day Put/Call Summary

Total Calls 77,741

Total Puts 22,901

Average Put/Call Ratio 0.60

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