Tour v423
ZM
ZOOM COMMUNICATIONS A
$91.22 +3.67%
$90.74 (-0.52%)🌙
as of 07/27 07:19 PM
(7/24 04:15) ◀
|
Monday, July 27, 2026 (7:19pm)
January 2026
|
▶ (7/28 19:19)
◀ 7/27 19:19 ▶

Option Volume

Detail
ℹ
Current (07/27) 9,429
Calls: 5,826 (62%)
Puts: 3,603 (38%)
Prior (07/24) 26,296
Calls: 24,699 (94%)
Puts: 1,597 (6%)
Current vs Prior -64.14%
Calls: -76.41% (Calls)
Puts: +125.61% (Puts)
Prior 7-Day Total 99,811
Calls: 78,867 (79%)
Puts: 20,944 (21%)
Prior 7-Day Average 14,258
Calls: 11,266 (79%)
Puts: 2,992 (21%)
Current vs Prior 7-Day Avg -33.87%
Calls: -48.29%
Puts: +20.42%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/27) $2.94M
Calls: $1.84M (63%)
Puts: $1.10M (37%)
Prior (07/24) $10.22M
Calls: $9.73M (95%)
Puts: $490.4K (5%)
Current vs Prior -71.23%
Calls: -81.11%
Puts: +124.86%
Prior 7-Day Total $27.77M
Calls: $21.76M (78%)
Puts: $6.01M (22%)
Prior 7-Day Average $3.97M
Calls: $3.11M (78%)
Puts: $859.1K (22%)
Current vs Prior 7-Day Avg -25.85%
Calls: -40.84%
Puts: +28.36%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/27) 0.62
Prior (07/24) 0.06
Current vs Prior +856.46%
Prior 7-Day Average 0.41
Current vs Prior 7-Day Avg +51.79%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/27) 154,977
Calls: 110,424 (71%)
Puts: 44,553 (29%)
Prior (07/24) 128,471
Calls: 94,719 (74%)
Puts: 33,752 (26%)
Current vs Prior +20.63%
Prior 7-Day Total 985,462
Calls: 701,221 (71%)
Puts: 284,241 (29%)
Prior 7-Day Average 140,780
Calls: 100,174 (71%)
Puts: 40,605 (29%)
Current vs Prior 7-Day Avg +10.08%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)
Current 4.79% | 6.98%10.45% | 16.86%
Prior 5.26% | 7.35%11.14% | 17.02%
Current vs Prior -8.96% | -5.03%-6.20% | -0.97%
Prior 7-Day Avg 4.08% | 6.50%9.31% | 16.23%
Current vs 7-Day Avg +17.37% | +7.48%+12.20% | +3.86%
Prior 7-Day Eod 5.26% | 7.35%11.14% | 17.02%
Current vs 7-Day Eod -8.96% | -5.03%-6.20% | -0.97%
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 ($1.84M). Light premium activity with dollar volume down 71% vs prior. Below-average activity with volume down 64% vs prior. Bullish P/C ratio of 0.62.

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 1 of results (avg 9.0%, best 9.0%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.00Aug 75.305.80$5.559.0%30.743
PUTS (0)
No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.59, cheapest $0.39)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$96.00Jul 310.350.42$0.3917.9%990.1644
$95.00Jul 310.530.59$0.5610.7%2320.22213
$94.00Jul 310.740.88$0.8117.3%940.29177
PUTS (0)
No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 48 found (avg delta 0.73, highest 0.99)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$79.00Jul 3110.3013.55$11.9327.2%20.99--
$75.00Jul 3114.2518.10$16.1823.8%240.9860
$78.00Jul 3112.0514.35$13.2017.4%200.9752
$76.00Jul 3113.9517.15$15.5520.6%50.94--
$84.00Jul 316.158.65$7.4033.8%10.94--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Jul 317.7510.35$9.0528.7%20.96--
$101.00Aug 78.8011.35$10.0725.3%30.89--
$100.00Aug 77.9010.40$9.1527.3%30.8712
$96.00Jul 313.856.45$5.1550.5%30.841
$95.00Aug 216.008.25$7.1331.6%50.60455

Most actively traded options today. High liquidity = easy entry/exit. 181 active (total vol 6.3K, top 867)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$93.00Aug 72.012.23$2.1210.4%5650.4270
$109.00Jul 310.010.66$0.34191.2%3310.07--
$95.00Jul 310.530.59$0.5610.7%2320.22213
$105.00Aug 140.290.40$0.3531.4%2070.095
$92.00Jul 311.451.70$1.5815.8%1560.45560
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$77.50Aug 210.461.76$1.11117.1%8670.141.3K
$85.00Aug 70.390.98$0.6985.5%1270.1738
$91.00Aug 214.405.95$5.1829.9%1070.484
$91.00Jul 311.571.82$1.7014.7%750.46132
$85.00Aug 212.012.83$2.4233.9%720.29751

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 25 strikes (avg 23.5%, max 72.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$105.00Jul 31Sep 494.7%56.8%66.7%100121
$103.00Jul 31Aug 1467.7%46.5%45.6%1610
$101.00Jul 31Aug 2164.9%51.1%27.1%5146
$84.00Jul 31Aug 1453.6%44.0%21.8%23122
$90.00Jul 31Sep 449.8%43.0%16.0%60574
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$75.00Jul 31Aug 2190.5%52.4%72.8%32721
$74.00Jul 31Aug 7113.3%74.6%51.9%5071
$78.00Jul 31Aug 2185.3%57.2%49.0%1053
$80.00Jul 31Aug 2874.4%52.3%42.1%33113
$82.00Jul 31Aug 2173.2%56.8%28.8%28212

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 92 found (best R:R 10.11, avg 2.92)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$96.00$97.00Jul 31$0.10$0.90$0.109.00$96.10
$97.00$98.00Aug 7$0.10$0.90$0.109.00$97.10
$97.00$98.00Jul 31$0.11$0.89$0.118.09$97.11
$103.00$105.00Aug 14$0.23$1.77$0.237.70$103.23
$100.00$101.00Aug 14$0.12$0.88$0.127.33$100.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$84.00$81.00Aug 28$0.27$2.73$0.2710.11$83.73
$86.00$85.00Jul 31$0.11$0.89$0.118.09$85.89
$82.00$81.00Jul 31$0.12$0.88$0.127.33$81.88
$85.00$84.00Aug 21$0.12$0.88$0.127.33$84.88
$85.00$84.00Jul 31$0.13$0.87$0.136.69$84.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 116 found (best R:R 11.00, avg 1.36)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$80.00$83.00Aug 7$2.75$2.75$0.2511.00$82.75
$79.00$84.00Jul 31$4.53$4.53$0.479.64$83.53
$83.00$85.00Aug 7$1.75$1.75$0.257.00$84.75
$85.00$87.00Jul 31$1.73$1.73$0.276.41$86.73
$87.00$88.00Aug 7$0.85$0.85$0.155.67$87.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$87.00$85.00Sep 4$1.82$1.82$0.1810.11$85.18
$100.00$93.00Aug 7$5.30$5.30$1.703.12$94.70
$91.00$90.00Aug 21$0.73$0.73$0.272.70$90.27
$87.50$87.00Aug 21$0.36$0.36$0.142.57$87.14
$96.00$92.00Jul 31$2.84$2.84$1.162.45$93.16

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 40 found (avg debit $0.72, cheapest $0.10)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$105.00Jul 31Aug 7$0.1594.7%63.0%
$78.00Jul 31Aug 7$0.1885.3%90.6%
$101.00Jul 31Aug 7$0.1964.9%46.8%
$100.00Jul 31Aug 7$0.3650.6%45.5%
$103.00Jul 31Aug 14$0.4667.7%46.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$74.00Jul 31Aug 7$0.10113.3%74.6%
$100.00Jul 31Aug 7$0.1050.6%45.5%
$80.00Jul 31Aug 7$0.1474.4%52.5%
$81.00Jul 31Aug 7$0.2068.0%50.6%
$84.00Jul 31Aug 7$0.3153.6%43.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 41 found (cheapest 4.12% of stock, avg 9.57%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$91.00Jul 31$2.06$1.70$3.76$87.24$94.764.12%
$92.00Jul 31$1.58$2.31$3.89$88.11$95.894.26%
$90.00Jul 31$2.63$1.28$3.91$86.09$93.914.29%
$89.00Jul 31$3.31$0.99$4.30$84.70$93.304.71%
$88.00Jul 31$4.00$0.72$4.72$83.28$92.725.17%
$87.00Jul 31$4.70$0.46$5.16$81.84$92.165.66%
$96.00Jul 31$0.39$5.15$5.54$90.46$101.546.07%
$91.00Aug 7$3.04$2.76$5.80$85.20$96.806.36%
$90.00Aug 7$3.63$2.30$5.93$84.07$95.936.50%
$93.00Aug 7$2.12$3.85$5.97$87.03$98.976.54%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 137 found (cheapest 0.93% of stock, avg 6.09%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$96.00$87.00Jul 31$0.39$0.46$0.85$86.15$96.85
$95.00$87.00Jul 31$0.56$0.46$1.02$85.98$96.02
$96.00$88.00Jul 31$0.39$0.72$1.11$86.89$97.11
$94.00$87.00Jul 31$0.81$0.46$1.27$85.73$95.27
$95.00$88.00Jul 31$0.56$0.72$1.28$86.72$96.28
$96.00$89.00Jul 31$0.39$0.99$1.38$87.62$97.38
$94.00$88.00Jul 31$0.81$0.72$1.53$86.47$95.53
$95.00$89.00Jul 31$0.56$0.99$1.55$87.45$96.55
$93.00$87.00Jul 31$1.14$0.46$1.60$85.40$94.60
$96.00$90.00Jul 31$0.39$1.28$1.67$88.33$97.67

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 155 found (best R:R 15.67, avg credit $1.04)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
88/9098/100Aug 28$1.88$0.1215.67$88.12$99.88
78/7980/82Aug 21$2.33$0.1713.71$76.67$82.33
81/8285/87Jul 31$1.85$0.1512.33$80.15$86.85
78/7985/87Aug 21$1.83$0.1710.76$77.17$86.83
86/8788/90Aug 21$2.26$0.249.42$84.74$89.76
89/9091/92Aug 7$0.90$0.109.00$89.10$91.90
88/8991/92Aug 14$0.90$0.109.00$88.10$91.90
75/7888/90Aug 21$2.25$0.259.00$75.25$89.75
81/8288/90Aug 21$2.25$0.259.00$79.75$89.75
82/8386/87Aug 7$0.89$0.118.09$82.11$86.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 49 found (best R:R 15.67, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$97.00$98.00$99.00Jul 31$0.06$0.9415.67
$95.00$96.00$97.00Jul 31$0.07$0.9313.29
$93.00$94.00$95.00Jul 31$0.08$0.9211.50
$94.00$95.00$96.00Jul 31$0.08$0.9211.50
$91.00$92.00$93.00Aug 7$0.08$0.9211.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$89.00$90.00$91.00Aug 7$0.06$0.9415.67
$80.00$81.00$82.00Jul 31$0.13$0.876.69
$89.00$90.00$91.00Jul 31$0.13$0.876.69
$89.00$90.00$91.00Aug 21$0.14$0.866.14
$86.00$87.00$88.00Aug 7$0.17$0.834.88

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 73 found (best net $-0.22, 65 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$100.00$105.001:2Aug 28-$0.73$4.27
$85.00$90.001:2Aug 14-$1.04$3.96
$101.00$105.001:2Aug 7-$0.60$3.40
$102.00$105.001:2Aug 21-$0.01$2.99
$79.00$84.001:2Jul 31-$2.87$2.13
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$80.00$74.001:2Aug 7-$0.22$5.78
$100.00$96.001:2Jul 31-$1.25$2.75
$87.00$84.001:2Aug 28-$1.32$1.68
$84.00$81.001:2Aug 28-$1.95$1.05
$83.00$82.001:2Aug 7-$0.10$0.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 51 found (best yield 5.48%, avg 1.73%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$92.00Sep 4$5.000.500.9%5.48%6.34%28--
$92.00Aug 28$4.700.500.9%5.15%6.01%12--
$92.50Aug 21$4.150.481.4%4.55%5.95%44773
$93.00Aug 28$3.900.481.9%4.28%6.23%4--
$93.00Sep 4$3.600.471.9%3.95%5.90%13--
$92.00Aug 21$3.450.480.9%3.78%4.64%9169
$95.00Aug 28$3.100.424.1%3.40%7.54%624
$92.00Aug 14$2.990.480.9%3.28%4.13%2135
$95.00Aug 21$2.940.404.1%3.22%7.37%494.8K
$98.00Aug 28$2.920.357.4%3.20%10.63%1--

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 5,826
Total Puts 3,603
Put/Call Ratio 0.62
Net Difference 2,223

Prior's Put/Call Breakdown

Total Calls 24,699
Total Puts 1,597
Put/Call Ratio 0.06
Net Difference 23,102

Prior 7-Day Put/Call Summary

Total Calls 78,867
Total Puts 20,944
Average Put/Call Ratio 0.41
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