Tour v394
ZM
ZOOM COMMUNICATIONS A
$84.11 -1.98%
$84.52 (+0.49%)🌙
as of 07/23 07:22 PM
(7/22 21:29) ◀
|
Thursday, July 23, 2026 (7:22pm)
January 2026
|
▶ (7/24 04:15)
◀ 7/23 19:22 ▶

Option Volume

Detail
ℹ
Current (07/23) 9,663
Calls: 7,227 (75%)
Puts: 2,436 (25%)
Prior (07/22) 13,767
Calls: 9,407 (68%)
Puts: 4,360 (32%)
Current vs Prior -29.81%
Calls: -23.17% (Calls)
Puts: -44.13% (Puts)
Prior 7-Day Total 92,014
Calls: 68,615 (75%)
Puts: 23,399 (25%)
Prior 7-Day Average 13,144
Calls: 9,802 (75%)
Puts: 3,342 (25%)
Current vs Prior 7-Day Avg -26.49%
Calls: -26.27%
Puts: -27.13%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/23) $2.71M
Calls: $1.71M (63%)
Puts: $1.01M (37%)
Prior (07/22) $2.85M
Calls: $1.53M (54%)
Puts: $1.32M (46%)
Current vs Prior -4.72%
Calls: +11.70%
Puts: -23.71%
Prior 7-Day Total $18.97M
Calls: $13.49M (71%)
Puts: $5.48M (29%)
Prior 7-Day Average $2.71M
Calls: $1.93M (71%)
Puts: $782.7K (29%)
Current vs Prior 7-Day Avg +0.11%
Calls: -11.51%
Puts: +28.74%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/23) 0.34
Prior (07/22) 0.46
Current vs Prior -27.27%
Prior 7-Day Average 0.55
Current vs Prior 7-Day Avg -38.50%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/23) 156,406
Calls: 113,072 (72%)
Puts: 43,334 (28%)
Prior (07/22) 161,515
Calls: 111,113 (69%)
Puts: 50,402 (31%)
Current vs Prior -3.16%
Prior 7-Day Total 989,220
Calls: 696,058 (70%)
Puts: 293,162 (30%)
Prior 7-Day Average 141,317
Calls: 99,436 (70%)
Puts: 41,880 (30%)
Current vs Prior 7-Day Avg +10.68%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)
Current 2.69% | 5.98%11.87% | 17.12%
Prior 3.74% | 6.13%11.98% | 17.92%
Current vs Prior -28.17% | -2.44%-0.96% | -4.48%
Prior 7-Day Avg 4.04% | 6.40%7.12% | 15.60%
Current vs 7-Day Avg -33.55% | -6.62%+66.58% | +9.76%
Prior 7-Day Eod 3.74% | 6.13%11.98% | 17.92%
Current vs 7-Day Eod -28.17% | -2.44%-0.96% | -4.48%
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

Moderately bullish flow with 63% call dollar volume ($1.71M). Extreme bullish P/C ratio of 0.34 - heavy call buying (7,227 calls vs 2,436 puts). P/C ratio dropping 27% - sentiment shifting bullish. Call-heavy open interest (113,072 calls vs 43,334 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 9 of results (avg 8.2%, best 5.5%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 214.404.65$4.535.5%510.49713
$90.00Aug 212.492.69$2.597.7%1240.34654
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$88.00Jul 314.504.85$4.687.5%40.73--
$85.00Aug 143.603.90$3.758.0%1810.5123
$87.50Aug 216.306.85$6.578.4%3050.58287
$83.00Aug 142.682.93$2.818.9%160.42272
$87.00Jul 313.754.10$3.938.9%30.6865

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.92, cheapest $0.92)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$79.00Aug 70.850.99$0.9215.2%40.226

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 46 found (avg delta 0.68, highest 0.97)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jul 2412.1515.40$13.7823.6%50.972
$74.00Aug 2810.1013.50$11.8028.8%40.80--
$83.00Jul 241.221.91$1.5743.9%20.712
$81.00Aug 144.605.95$5.2825.6%40.67--
$80.00Aug 216.008.30$7.1532.2%100.66573
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$88.00Jul 242.905.90$4.4068.2%180.97291
$90.00Jul 245.157.15$6.1532.5%1110.96389
$96.00Jul 2410.6013.90$12.2526.9%200.94--
$93.00Jul 246.8510.90$8.8845.6%270.9117
$92.00Jul 245.859.90$7.8851.4%590.9039

Most actively traded options today. High liquidity = easy entry/exit. 153 active (total vol 6.4K, top 1.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 210.721.25$0.9953.5%1.2K0.153.0K
$89.00Jul 240.000.46$0.23200.0%5390.12836
$92.00Jul 310.210.31$0.2638.5%4670.10185
$90.00Jul 310.380.67$0.5354.7%3030.17120
$91.00Aug 70.720.99$0.8631.4%2220.2133
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.50Aug 216.306.85$6.578.4%3050.58287
$85.00Aug 143.603.90$3.758.0%1810.5123
$90.00Jul 245.157.15$6.1532.5%1110.96389
$81.00Aug 71.361.70$1.5322.2%1040.3122
$80.00Aug 212.573.10$2.8418.7%1000.34728

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 21 strikes (avg 81.0%, max 282.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$100.00Jul 24Aug 28205.4%53.8%282.0%1112
$92.00Jul 24Aug 14137.1%42.6%221.6%13705
$96.00Jul 24Aug 28154.8%54.6%183.5%33215
$94.00Jul 24Aug 21132.7%50.9%160.8%1442
$93.00Jul 24Aug 28144.7%55.6%160.4%11523
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$89.00Jul 24Aug 793.2%45.6%104.5%4160
$80.00Jul 24Aug 2897.5%53.9%80.8%29233
$81.00Jul 24Aug 1460.8%41.4%46.9%79288
$90.00Jul 24Aug 2875.3%57.7%30.4%121399
$87.00Jul 24Aug 757.5%45.4%26.8%726

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 93 found (best R:R 19.83, avg 3.17)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$92.00$94.00Jul 31$0.10$1.90$0.1019.00$92.10
$96.00$98.00Aug 28$0.12$1.88$0.1215.67$96.12
$95.00$99.00Aug 14$0.26$3.74$0.2614.38$95.26
$91.00$98.00Aug 7$0.62$6.38$0.6210.29$91.62
$93.00$95.00Aug 14$0.21$1.79$0.218.52$93.21
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$75.00$72.50Aug 21$0.12$2.38$0.1219.83$74.88
$79.00$77.00Aug 7$0.19$1.81$0.199.53$78.81
$79.00$78.00Jul 31$0.10$0.90$0.109.00$78.90
$77.00$74.00Aug 7$0.37$2.63$0.377.11$76.63
$72.50$70.00Aug 21$0.35$2.15$0.356.14$72.15

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 107 found (best R:R 15.46, avg 1.20)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$70.00$83.00Jul 24$12.21$12.21$0.7915.46$82.21
$83.00$85.00Aug 21$1.47$1.47$0.532.77$84.47
$99.00$100.00Aug 7$0.69$0.69$0.312.23$99.69
$93.00$94.00Aug 21$0.65$0.65$0.351.86$93.65
$95.00$96.00Aug 28$0.65$0.65$0.351.86$95.65
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$88.00$87.00Aug 7$0.90$0.90$0.109.00$87.10
$92.00$90.00Jul 24$1.73$1.73$0.276.41$90.27
$88.00$87.00Jul 24$0.82$0.82$0.184.56$87.18
$90.00$88.00Aug 21$1.55$1.55$0.453.44$88.45
$92.50$90.00Aug 21$1.88$1.88$0.623.03$90.62

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 30 found (avg debit $0.87, cheapest $0.21)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$91.00Jul 24Jul 31$0.21114.9%47.8%
$89.00Jul 24Jul 31$0.4793.2%46.7%
$90.00Jul 24Jul 31$0.4875.3%46.8%
$95.00Jul 24Aug 14$0.61122.1%44.5%
$93.00Jul 24Aug 14$0.62144.7%43.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$88.00Jul 24Jul 31$0.2850.5%46.5%
$87.00Jul 24Jul 31$0.3557.5%46.5%
$79.00Jul 31Aug 7$0.4045.8%42.2%
$80.00Jul 24Jul 31$0.4397.5%46.1%
$77.00Jul 31Aug 7$0.4746.7%47.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 34 found (cheapest 2.04% of stock, avg 8.63%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$84.00Jul 24$0.95$0.77$1.72$82.28$85.722.04%
$85.00Jul 24$0.50$1.31$1.81$83.19$86.812.15%
$83.00Jul 24$1.57$0.39$1.96$81.04$84.962.33%
$86.00Jul 24$0.20$2.05$2.25$83.75$88.252.68%
$87.00Jul 24$0.16$3.58$3.74$83.26$90.744.45%
$88.00Jul 24$0.03$4.40$4.43$83.57$92.435.27%
$84.00Jul 31$2.38$2.15$4.53$79.47$88.535.39%
$85.00Jul 31$1.90$2.65$4.55$80.45$89.555.41%
$83.00Jul 31$2.95$1.69$4.64$78.36$87.645.52%
$86.00Jul 31$1.50$3.25$4.75$81.25$90.755.65%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.34% of stock, avg 4.67%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$87.00$81.00Jul 24$0.16$0.13$0.29$80.71$87.29
$86.00$81.00Jul 24$0.20$0.13$0.33$80.67$86.33
$89.00$81.00Jul 24$0.23$0.13$0.36$80.64$89.36
$87.00$82.00Jul 24$0.16$0.21$0.37$81.63$87.37
$86.00$82.00Jul 24$0.20$0.21$0.41$81.59$86.41
$92.00$81.00Jul 24$0.28$0.13$0.41$80.59$92.41
$89.00$82.00Jul 24$0.23$0.21$0.44$81.56$89.44
$87.00$80.00Jul 24$0.16$0.31$0.47$79.53$87.47
$92.00$82.00Jul 24$0.28$0.21$0.49$81.51$92.49
$86.00$80.00Jul 24$0.20$0.31$0.51$79.49$86.51

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 279 found (best R:R 24.00, avg credit $1.00)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
80/8283/85Aug 21$2.40$0.1024.00$80.10$85.40
83/8587/88Aug 21$1.88$0.1215.67$83.12$88.88
90/9293/94Jul 24$1.86$0.1413.29$90.14$94.86
86/8890/91Aug 14$1.86$0.1413.29$86.14$91.86
78/7987/88Aug 21$1.39$0.1112.64$77.61$88.39
75/7785/86Aug 28$1.85$0.1512.33$75.15$86.85
79/8083/85Aug 21$1.84$0.1611.50$78.16$84.84
86/8889/90Aug 21$1.38$0.1211.50$86.12$90.38
85/8691/92Aug 21$1.36$0.149.71$84.64$92.36
86/8895/96Aug 28$1.75$0.257.00$86.25$96.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 38 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$88.00$89.00$90.00Jul 31$0.05$0.9519.00
$93.00$94.00$95.00Jul 24$0.06$0.9415.67
$89.00$90.00$91.00Jul 31$0.06$0.9415.67
$84.00$85.00$86.00Jul 31$0.08$0.9211.50
$83.00$84.00$85.00Jul 31$0.09$0.9110.11
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$78.00$79.00$80.00Aug 14$0.06$0.9415.67
$86.00$87.00$88.00Jul 31$0.07$0.9313.29
$80.00$81.00$82.00Aug 7$0.07$0.9313.29
$85.00$86.00$87.00Jul 31$0.08$0.9211.50
$81.00$82.00$83.00Jul 24$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. 72 found (best net $-0.78, 63 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$94.00$99.001:2Jul 31-$0.54$4.46
$88.00$93.001:2Aug 28-$0.98$4.02
$95.00$99.001:2Aug 14-$0.14$3.86
$96.00$100.001:2Jul 24-$0.25$3.75
$87.00$90.001:2Aug 14-$0.33$2.67
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$84.00$78.001:2Sep 4-$0.78$5.22
$72.50$70.001:2Aug 21-$0.37$2.13
$77.50$75.001:2Aug 21-$0.50$2.00
$80.00$77.001:2Aug 28-$1.10$1.90
$75.00$72.501:2Aug 21-$0.95$1.55

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 43 found (best yield 5.83%, avg 1.75%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$85.00Aug 28$4.900.501.1%5.83%6.88%1--
$85.00Aug 21$4.400.491.1%5.23%6.29%51713
$86.00Aug 28$3.800.472.2%4.52%6.76%10--
$87.00Aug 21$3.500.443.4%4.16%7.60%1--
$87.50Aug 21$3.300.414.0%3.92%7.95%34981
$88.00Aug 28$3.100.424.6%3.69%8.31%1--
$85.00Aug 14$3.000.491.1%3.57%4.62%5--
$86.00Aug 21$2.880.462.2%3.42%5.67%2--
$90.00Aug 21$2.490.347.0%2.96%9.96%124654
$87.00Aug 14$2.220.413.4%2.64%6.08%4--

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 7,227
Total Puts 2,436
Put/Call Ratio 0.34
Net Difference 4,791

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 68,615
Total Puts 23,399
Average Put/Call Ratio 0.55
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