Tour v390
ZM
ZOOM COMMUNICATIONS A
$85.81 -4.41%
$85.91 (+0.12%)🌙
as of 07/22 09:29 PM
(7/21 19:18) ◀
|
Wednesday, July 22, 2026 (9:29pm)
January 2026
|
▶ (7/23 19:22)
◀ 7/22 21:29 ▶

Option Volume

Detail
ℹ
Current (07/22) 13,767
Calls: 9,407 (68%)
Puts: 4,360 (32%)
Prior (07/21) 5,465
Calls: 3,739 (68%)
Puts: 1,726 (32%)
Current vs Prior +151.91%
Calls: +151.59% (Calls)
Puts: +152.61% (Puts)
Prior 7-Day Total 100,961
Calls: 79,096 (78%)
Puts: 21,865 (22%)
Prior 7-Day Average 14,423
Calls: 11,299 (78%)
Puts: 3,123 (22%)
Current vs Prior 7-Day Avg -4.55%
Calls: -16.75%
Puts: +39.58%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/22) $2.85M
Calls: $1.53M (54%)
Puts: $1.32M (46%)
Prior (07/21) $1.51M
Calls: $1.07M (71%)
Puts: $443.4K (29%)
Current vs Prior +88.28%
Calls: +42.82%
Puts: +197.86%
Prior 7-Day Total $20.20M
Calls: $15.52M (77%)
Puts: $4.67M (23%)
Prior 7-Day Average $2.89M
Calls: $2.22M (77%)
Puts: $667.3K (23%)
Current vs Prior 7-Day Avg -1.31%
Calls: -31.17%
Puts: +97.92%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/22) 0.46
Prior (07/21) 0.46
Current vs Prior +0.40%
Prior 7-Day Average 0.50
Current vs Prior 7-Day Avg -7.71%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/22) 161,515
Calls: 111,113 (69%)
Puts: 50,402 (31%)
Prior (07/21) 113,805
Calls: 79,523 (70%)
Puts: 34,282 (30%)
Current vs Prior +41.92%
Prior 7-Day Total 974,469
Calls: 688,399 (71%)
Puts: 286,070 (29%)
Prior 7-Day Average 139,209
Calls: 98,342 (71%)
Puts: 40,867 (29%)
Current vs Prior 7-Day Avg +16.02%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)
Current 3.74% | 6.13%11.98% | 17.92%
Prior 4.23% | 6.45%12.90% | 16.99%
Current vs Prior -11.63% | -4.96%-7.13% | +5.51%
Prior 7-Day Avg 4.19% | 6.54%6.09% | 15.18%
Current vs 7-Day Avg -10.69% | -6.22%+96.69% | +18.04%
Prior 7-Day Eod 4.23% | 6.45%12.90% | 16.99%
Current vs 7-Day Eod -11.63% | -4.96%-7.13% | +5.51%
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

Elevated premium activity with dollar volume up 88% vs prior. Unusually high activity with volume up 152% vs prior - elevated interest. Extreme bullish P/C ratio of 0.46 - heavy call buying (9,407 calls vs 4,360 puts). Call-heavy open interest (111,113 calls vs 50,402 puts) suggests bullish positioning.

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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 21 of results (avg 8.0%, best 5.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$86.00Aug 143.503.75$3.636.9%10.51--
$84.00Jul 313.353.60$3.487.2%20.64--
$87.00Aug 143.053.30$3.187.9%50.4710
$85.00Jul 312.742.97$2.868.0%1310.5768
$87.50Aug 214.204.60$4.409.1%1820.48941
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$88.00Aug 144.554.80$4.685.3%30.57--
$87.00Jul 312.853.05$2.956.8%420.5628
$90.00Aug 217.057.55$7.306.8%40.592.3K
$90.00Jul 314.905.25$5.086.9%190.74346
$86.00Aug 143.453.70$3.587.0%1510.49155

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.84, cheapest $0.67)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Jul 310.840.99$0.9216.3%790.2675
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.00Jul 310.610.73$0.6717.9%30.195
$82.00Jul 310.840.99$0.9216.3%560.2534

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 43 found (avg delta 0.69, highest 0.98)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$79.00Jul 244.858.80$6.8357.8%10.98--
$80.00Jul 244.657.90$6.2851.8%40.9549
$75.00Jul 319.7512.35$11.0523.5%400.9320
$80.00Aug 217.709.35$8.5319.3%50.71573
$84.00Jul 313.353.60$3.487.2%20.64--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$94.00Jul 246.309.60$7.9541.5%20.9119
$91.00Jul 243.357.30$5.3374.1%260.90113
$94.00Jul 317.1010.55$8.8239.1%20.88--
$90.00Jul 243.955.25$4.6028.3%300.87410
$93.00Jul 245.309.25$7.2854.3%80.8719

Most actively traded options today. High liquidity = easy entry/exit. 170 active (total vol 7.4K, top 666)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$89.00Jul 240.270.43$0.3545.7%6660.19260
$92.00Jul 240.050.64$0.35168.6%5210.13220
$95.00Aug 211.802.10$1.9515.4%4900.274.9K
$96.00Aug 140.371.40$0.89115.7%3030.18317
$97.00Jul 240.000.15$0.08187.5%2160.03372
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Jul 240.841.06$0.9523.2%3760.39313
$81.00Jul 240.090.15$0.1250.0%3120.0726
$84.00Aug 142.532.75$2.648.3%2160.4017
$85.00Aug 214.104.70$4.4013.6%1920.44367
$80.00Jul 240.050.12$0.0977.8%1830.0585

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 37 strikes (avg 53.1%, max 248.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$93.00Jul 24Aug 2194.4%43.9%115.1%3--
$96.00Jul 24Aug 1494.6%45.3%108.7%308317
$97.00Jul 24Aug 2190.9%47.6%90.9%226382
$92.00Jul 24Aug 2184.0%46.9%79.2%701264
$100.00Jul 24Aug 28100.8%58.2%73.1%411
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$77.00Jul 24Aug 28172.0%49.3%248.7%10352
$74.00Jul 24Aug 7145.1%51.2%183.7%5--
$70.00Jul 24Aug 28150.4%55.1%172.8%952
$93.00Jul 24Aug 2194.4%43.9%115.1%1119
$76.00Jul 24Aug 28116.2%58.4%98.9%4--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 88 found (best R:R 19.00, avg 3.63)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$97.00$99.00Aug 7$0.11$1.89$0.1117.18$97.11
$99.00$101.00Jul 31$0.14$1.86$0.1413.29$99.14
$95.00$98.00Aug 28$0.22$2.78$0.2212.64$95.22
$95.00$97.00Aug 7$0.16$1.84$0.1611.50$95.16
$98.00$100.00Aug 28$0.23$1.77$0.237.70$98.23
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$74.00$70.00Jul 24$0.20$3.80$0.2019.00$73.80
$72.50$70.00Aug 21$0.14$2.36$0.1416.86$72.36
$82.00$81.00Jul 24$0.11$0.89$0.118.09$81.89
$83.00$80.00Aug 21$0.39$2.61$0.396.69$82.61
$81.00$80.00Jul 31$0.14$0.86$0.146.14$80.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 103 found (best R:R 14.38, avg 1.15)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$80.00$85.00Jul 24$4.47$4.47$0.538.43$84.47
$75.00$84.00Jul 31$7.57$7.57$1.435.29$82.57
$84.00$85.00Jul 31$0.62$0.62$0.381.63$84.62
$80.00$85.00Aug 21$2.88$2.88$2.121.36$82.88
$79.00$80.00Jul 24$0.55$0.55$0.451.22$79.55
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$94.00$90.00Jul 31$3.74$3.74$0.2614.38$90.26
$90.00$89.00Jul 24$0.87$0.87$0.136.69$89.13
$77.00$76.00Jul 24$0.84$0.84$0.165.25$76.16
$90.00$88.00Aug 21$1.62$1.62$0.384.26$88.38
$90.00$89.00Jul 31$0.75$0.75$0.253.00$89.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 36 found (avg debit $0.69, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$99.00Jul 31Aug 7$0.0762.8%49.5%
$96.00Jul 24Jul 31$0.1394.6%51.0%
$95.00Jul 24Jul 31$0.1568.6%43.3%
$93.00Jul 24Jul 31$0.1694.4%49.4%
$94.00Jul 24Jul 31$0.1788.1%48.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$78.00Jul 24Jul 31$0.1589.0%48.6%
$80.00Jul 24Jul 31$0.4460.8%46.4%
$70.00Jul 24Aug 21$0.46150.4%55.2%
$79.00Jul 24Jul 31$0.4754.1%50.4%
$90.00Jul 24Jul 31$0.4856.4%44.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 37 found (cheapest 3.10% of stock, avg 8.43%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$86.00Jul 24$1.26$1.40$2.66$83.34$88.663.10%
$85.00Jul 24$1.81$0.95$2.76$82.24$87.763.22%
$87.00Jul 24$0.85$1.98$2.83$84.17$89.833.30%
$88.00Jul 24$0.53$2.70$3.23$84.77$91.233.76%
$89.00Jul 24$0.35$3.73$4.08$84.92$93.084.75%
$86.00Jul 31$2.33$2.40$4.73$81.27$90.735.51%
$85.00Jul 31$2.86$1.92$4.78$80.22$89.785.57%
$90.00Jul 24$0.22$4.60$4.82$85.18$94.825.62%
$87.00Jul 31$1.89$2.95$4.84$82.16$91.845.64%
$84.00Jul 31$3.48$1.52$5.00$79.00$89.005.83%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 0.68% of stock, avg 4.80%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$89.00$82.00Jul 24$0.35$0.23$0.58$81.42$89.58
$92.00$82.00Jul 24$0.35$0.23$0.58$81.42$92.58
$89.00$83.00Jul 24$0.35$0.39$0.74$82.26$89.74
$92.00$83.00Jul 24$0.35$0.39$0.74$82.26$92.74
$88.00$82.00Jul 24$0.53$0.23$0.76$81.24$88.76
$88.00$83.00Jul 24$0.53$0.39$0.92$82.08$88.92
$89.00$84.00Jul 24$0.35$0.60$0.95$83.05$89.95
$92.00$84.00Jul 24$0.35$0.60$0.95$83.05$92.95
$87.00$82.00Jul 24$0.85$0.23$1.08$80.92$88.08
$88.00$84.00Jul 24$0.53$0.60$1.13$82.87$89.13

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 323 found (best R:R 17.18, avg credit $0.93)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
88/90100/101Aug 21$1.89$0.1117.18$88.11$101.89
85/8892/93Aug 21$2.36$0.1416.86$85.14$94.86
70/7480/85Jul 24$4.67$0.3314.15$69.33$84.67
75/7888/89Aug 21$2.27$0.239.87$75.23$90.27
87/8891/92Aug 7$0.90$0.109.00$87.10$91.90
84/8586/87Aug 14$0.90$0.109.00$84.10$86.90
78/7992/93Aug 21$1.35$0.159.00$77.65$93.85
88/9098/99Aug 21$1.80$0.209.00$88.20$99.80
87/8893/94Jul 24$0.89$0.118.09$87.11$93.89
87/8894/95Jul 24$0.89$0.118.09$87.11$94.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 51 found (best R:R 39.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$95.00$97.00$99.00Aug 7$0.05$1.9539.00
$88.00$89.00$90.00Jul 24$0.05$0.9519.00
$88.00$89.00$90.00Jul 31$0.05$0.9519.00
$91.00$92.00$93.00Jul 31$0.05$0.9519.00
$86.00$87.00$88.00Jul 31$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$83.00$84.00$85.00Jul 31$0.06$0.9415.67
$83.00$84.00$85.00Aug 14$0.06$0.9415.67
$85.00$86.00$87.00Jul 31$0.07$0.9313.29
$80.00$81.00$82.00Jul 24$0.08$0.9211.50
$82.00$83.00$84.00Jul 31$0.08$0.9211.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 85 found (best net $-0.02, 79 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$87.00$94.001:2Aug 28-$0.84$6.16
$97.00$100.001:2Jul 24-$0.02$2.98
$97.00$100.001:2Aug 14-$0.20$2.80
$80.00$85.001:2Aug 21-$2.77$2.23
$87.00$90.001:2Aug 14-$0.90$2.10
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$102.00$94.001:2Jul 24-$0.02$7.98
$75.00$70.001:2Aug 28-$0.09$4.91
$94.00$90.001:2Jul 31-$1.34$2.66
$75.00$72.501:2Aug 21-$0.26$2.24
$72.50$70.001:2Aug 21-$0.42$2.08

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 56 found (best yield 5.71%, avg 1.56%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$87.00Aug 28$4.900.501.4%5.71%7.10%6--
$87.50Aug 21$4.200.482.0%4.89%6.86%182941
$86.00Aug 21$4.000.520.2%4.66%4.88%10--
$86.00Aug 14$3.500.510.2%4.08%4.30%1--
$87.00Aug 21$3.300.501.4%3.85%5.23%39--
$90.00Aug 21$3.300.414.9%3.85%8.73%73609
$87.00Aug 14$3.050.471.4%3.55%4.94%510
$88.00Aug 21$3.050.472.5%3.55%6.11%291
$94.00Aug 28$2.490.349.5%2.90%12.45%2--
$92.50Aug 21$2.440.347.8%2.84%10.64%17687

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 9,407
Total Puts 4,360
Put/Call Ratio 0.46
Net Difference 5,047

Prior's Put/Call Breakdown

Total Calls 3,739
Total Puts 1,726
Put/Call Ratio 0.46
Net Difference 2,013

Prior 7-Day Put/Call Summary

Total Calls 79,096
Total Puts 21,865
Average Put/Call Ratio 0.50
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