Tour v477
ZM
ZOOM COMMUNICATIONS A
$96.07 +4.06%
$94.63 (-1.50%)🌙
as of 07/31 07:21 PM
(7/30 19:51) ◀
|
Friday, July 31, 2026 (7:21pm)
January 2026
|
▶ (8/3 19:06)
◀ 7/31 19:21 ▶

Option Volume

Detail
ℹ
Current (07/31) 22,815
Calls: 19,503 (85%)
Puts: 3,312 (15%)
Prior (07/30) 3,922
Calls: 2,047 (52%)
Puts: 1,875 (48%)
Current vs Prior +481.72%
Calls: +852.76% (Calls)
Puts: +76.64% (Puts)
Prior 7-Day Total 79,901
Calls: 59,300 (74%)
Puts: 20,601 (26%)
Prior 7-Day Average 11,414
Calls: 8,471 (74%)
Puts: 2,943 (26%)
Current vs Prior 7-Day Avg +99.88%
Calls: +130.22%
Puts: +12.54%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/31) $5.84M
Calls: $4.94M (85%)
Puts: $904.3K (15%)
Prior (07/30) $1.02M
Calls: $743.2K (73%)
Puts: $280.6K (27%)
Current vs Prior +470.89%
Calls: +564.75%
Puts: +222.29%
Prior 7-Day Total $23.96M
Calls: $18.68M (78%)
Puts: $5.28M (22%)
Prior 7-Day Average $3.42M
Calls: $2.67M (78%)
Puts: $754.9K (22%)
Current vs Prior 7-Day Avg +70.72%
Calls: +85.12%
Puts: +19.79%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/31) 0.17
Prior (07/30) 0.92
Current vs Prior -81.46%
Prior 7-Day Average 0.52
Current vs Prior 7-Day Avg -67.04%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/31) 187,322
Calls: 146,666 (78%)
Puts: 40,656 (22%)
Prior (07/30) 119,485
Calls: 88,085 (74%)
Puts: 31,400 (26%)
Current vs Prior +56.77%
Prior 7-Day Total 959,235
Calls: 692,669 (72%)
Puts: 266,566 (28%)
Prior 7-Day Average 137,033
Calls: 98,952 (72%)
Puts: 38,080 (28%)
Current vs Prior 7-Day Avg +36.70%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)
Current 2.76% | 5.52%8.92% | 16.09%
Prior 2.75% | 5.52%9.26% | 16.57%
Current vs Prior +100.52% | +25.30%-3.68% | -2.90%
Prior 7-Day Avg 3.84% | 6.43%10.65% | 16.83%
Current vs 7-Day Avg +43.56% | +7.72%-16.24% | -4.36%
Prior 7-Day Eod 2.75% | 5.52%9.26% | 16.57%
Current vs 7-Day Eod +100.52% | +25.30%-3.68% | -2.90%
Sentiment BEARISHBULLISH

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

Strong bullish conviction with 85% of dollar volume in calls ($4.94M) vs puts ($904.3K). Massive premium surge with dollar volume up 471% vs prior. Dollar volume significantly above 7-day average (71% higher). Unusually high activity with volume up 482% vs prior - elevated interest.

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 1 of results (avg 9.8%, best 9.8%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Aug 214.354.80$4.579.8%1450.564.7K
PUTS (0)
No puts meet the criteria

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

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 77 found (avg delta 0.75, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.00Jul 3111.1514.85$13.0028.5%121.0016
$87.00Jul 317.7010.25$8.9828.4%11.00--
$91.00Jul 313.706.00$4.8547.4%811.00150
$92.00Jul 313.204.80$4.0040.0%1211.00609
$90.00Jul 314.707.25$5.9842.6%260.98550
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Aug 77.5510.75$9.1535.0%20.89--
$104.00Aug 217.909.65$8.7819.9%10.80--
$110.00Aug 2813.5517.35$15.4524.6%10.79--
$105.00Aug 218.6511.95$10.3032.0%80.78--
$100.00Aug 73.905.60$4.7535.8%20.73--

Most actively traded options today. High liquidity = easy entry/exit. 203 active (total vol 17.7K, top 4.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$96.00Jul 310.631.13$0.8856.8%4.8K0.48167
$96.00Aug 72.222.60$2.4115.8%1.6K0.52350
$98.00Jul 310.270.58$0.4372.1%1.4K0.24238
$99.00Jul 310.180.32$0.2556.0%1.1K0.16154
$98.00Aug 71.352.12$1.7444.3%8890.40134
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$88.00Aug 70.002.34$1.17200.0%1060.19133
$92.00Jul 310.000.10$0.05200.0%820.0547
$86.00Aug 281.502.61$2.0554.1%750.224
$95.00Aug 212.863.50$3.1820.1%650.43455
$86.00Aug 210.451.06$0.7680.3%620.1452

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 39 strikes (avg 1190.2%, max 3567.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$85.00Jul 31Aug 211679.2%45.8%3567.7%27849
$110.00Jul 31Sep 111767.4%51.2%3350.3%1334
$80.00Jul 31Aug 281877.7%57.4%3169.9%1210
$89.00Jul 31Aug 71237.9%48.6%2447.6%29210
$86.00Jul 31Aug 141570.2%67.1%2239.8%524
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$85.00Jul 31Sep 111679.2%54.7%2971.7%3--
$82.00Jul 31Aug 142005.3%77.4%2492.2%1115
$89.00Jul 31Sep 111237.9%51.2%2319.2%28--
$88.00Jul 31Sep 11937.2%52.4%1689.2%22135
$90.00Jul 31Aug 21563.9%41.9%1245.7%1022.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 98 found (best R:R 19.00, avg 3.30)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$110.00$115.00Aug 21$0.25$4.75$0.2519.00$110.25
$105.00$110.00Aug 7$0.30$4.70$0.3015.67$105.30
$100.00$101.00Aug 7$0.11$0.89$0.118.09$100.11
$106.00$115.00Aug 14$0.99$8.01$0.998.09$106.99
$110.00$115.00Aug 28$0.61$4.39$0.617.20$110.61
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$82.50$80.00Aug 21$0.18$2.32$0.1812.89$82.32
$84.00$80.00Aug 28$0.29$3.71$0.2912.79$83.71
$80.00$77.50Aug 21$0.20$2.30$0.2011.50$79.80
$94.00$92.50Aug 21$0.12$1.38$0.1211.50$93.88
$93.00$88.00Aug 28$0.61$4.39$0.617.20$92.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 128 found (best R:R 39.00, avg 2.06)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$80.00$86.00Aug 14$5.85$5.85$0.1539.00$85.85
$80.00$87.00Aug 7$6.82$6.82$0.1837.89$86.82
$95.00$96.00Sep 4$0.90$0.90$0.109.00$95.90
$78.00$80.00Aug 7$1.78$1.78$0.228.09$79.78
$91.00$92.00Aug 14$0.88$0.88$0.127.33$91.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$105.00$100.00Aug 7$4.40$4.40$0.607.33$100.60
$110.00$105.00Aug 28$4.30$4.30$0.706.14$105.70
$100.00$98.00Aug 7$1.65$1.65$0.354.71$98.35
$104.00$103.00Aug 21$0.78$0.78$0.223.55$103.22
$89.00$88.00Jul 31$0.69$0.69$0.312.23$88.31

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 36 found (avg debit $0.73, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$80.00Jul 31Aug 7$0.051877.7%80.9%
$115.00Aug 14Aug 21$0.0752.5%46.3%
$101.00Jul 31Aug 7$0.09850.7%46.9%
$86.00Jul 31Aug 14$0.111570.2%67.1%
$87.00Jul 31Aug 7$0.25491.2%84.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$77.00Aug 28Sep 4$0.1065.0%59.1%
$80.00Aug 7Aug 21$0.2280.9%54.5%
$78.00Aug 14Aug 28$0.2398.3%73.5%
$90.00Jul 31Aug 7$0.34563.9%46.5%
$91.00Jul 31Aug 7$0.38432.4%40.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 50 found (cheapest 2.14% of stock, avg 9.15%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$95.00Jul 31$1.62$0.44$2.06$92.94$97.062.14%
$94.00Jul 31$2.26$0.79$3.05$90.95$97.053.17%
$93.00Jul 31$3.16$0.64$3.80$89.20$96.803.96%
$92.00Jul 31$4.00$0.05$4.05$87.95$96.054.22%
$96.00Aug 7$2.41$2.20$4.61$91.39$100.614.80%
$95.00Aug 7$2.99$1.75$4.74$90.26$99.744.93%
$98.00Aug 7$1.74$3.10$4.84$93.16$102.845.04%
$91.00Jul 31$4.85$0.08$4.93$86.07$95.935.13%
$97.00Aug 7$2.18$2.89$5.07$91.93$102.075.28%
$94.00Aug 7$3.75$1.38$5.13$88.87$99.135.34%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 156 found (cheapest 0.91% of stock, avg 4.68%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$98.00$95.00Jul 31$0.43$0.44$0.87$94.13$98.87
$97.00$95.00Jul 31$0.57$0.44$1.01$93.99$98.01
$98.00$93.00Jul 31$0.43$0.64$1.07$91.93$99.07
$101.00$95.00Jul 31$0.73$0.44$1.17$93.83$102.17
$97.00$93.00Jul 31$0.57$0.64$1.21$91.79$98.21
$98.00$94.00Jul 31$0.43$0.79$1.22$92.78$99.22
$102.00$95.00Jul 31$0.83$0.44$1.27$93.73$103.27
$96.00$95.00Jul 31$0.88$0.44$1.32$93.68$97.32
$97.00$94.00Jul 31$0.57$0.79$1.36$92.64$98.36
$101.00$93.00Jul 31$0.73$0.64$1.37$91.63$102.37

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 154 found (best R:R 9.00, avg credit $1.30)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
88/8994/95Sep 11$0.90$0.109.00$88.10$94.90
91/9294/95Aug 21$1.34$0.168.37$91.16$95.34
89/9094/95Aug 14$0.89$0.118.09$89.11$94.89
77/7898/99Aug 28$0.89$0.118.09$77.11$98.89
84/8593/94Aug 28$0.89$0.118.09$84.11$93.89
91/9295/96Aug 7$0.88$0.127.33$91.12$95.88
86/8792/92Aug 21$0.88$0.127.33$86.12$92.88
86/8791/93Aug 28$1.76$0.247.33$85.24$92.76
86/8795/96Aug 7$0.87$0.136.69$86.13$95.87
84/8595/96Aug 28$0.87$0.136.69$84.13$95.87

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
$102.00$103.00$104.00Aug 14$0.06$0.9415.67
$105.00$110.00$115.00Aug 21$0.40$4.6011.50
$98.00$99.00$100.00Aug 7$0.09$0.9110.11
$94.00$95.00$96.00Aug 21$0.09$0.9110.11
$101.00$102.00$103.00Aug 7$0.14$0.866.14
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$94.00$95.00$96.00Aug 7$0.08$0.9211.50
$92.00$93.00$94.00Aug 7$0.10$0.909.00
$85.00$86.00$87.00Aug 21$0.11$0.898.09
$89.00$90.00$91.00Aug 21$0.20$0.804.00
$95.00$96.00$97.00Aug 7$0.24$0.763.17

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 78 found (best net $-1.23, 66 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$80.00$90.001:2Aug 28-$1.23$8.77
$102.00$110.001:2Jul 31-$1.31$6.69
$110.00$115.001:2Aug 21-$0.01$4.99
$105.00$110.001:2Aug 28-$0.04$4.96
$80.00$87.001:2Aug 7-$2.41$4.59
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$100.00$95.001:2Aug 21-$0.21$4.79
$105.00$100.001:2Aug 7-$0.35$4.65
$85.00$80.001:2Sep 4-$0.62$4.38
$84.00$80.001:2Aug 28-$0.55$3.45
$82.00$78.001:2Aug 14-$1.30$2.70

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 44 found (best yield 5.00%, avg 1.81%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$98.00Aug 28$4.800.482.0%5.00%7.01%810
$99.00Aug 28$4.250.463.0%4.42%7.47%520
$98.00Sep 4$4.050.472.0%4.22%6.22%4--
$102.00Sep 4$3.550.406.2%3.70%9.87%1--
$100.00Aug 28$3.500.434.1%3.64%7.73%149232
$101.00Aug 28$3.450.415.1%3.59%8.72%1246
$100.00Sep 4$3.300.444.1%3.43%7.53%103
$97.00Aug 21$3.200.481.0%3.33%4.30%1261
$97.50Aug 21$3.050.461.5%3.17%4.66%23453
$98.00Aug 21$2.800.452.0%2.91%4.92%3--

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 19,503
Total Puts 3,312
Put/Call Ratio 0.17
Net Difference 16,191

Prior's Put/Call Breakdown

Total Calls 2,047
Total Puts 1,875
Put/Call Ratio 0.92
Net Difference 172

Prior 7-Day Put/Call Summary

Total Calls 59,300
Total Puts 20,601
Average Put/Call Ratio 0.52
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