Tour v487
ZM
ZOOM COMMUNICATIONS A
$98.25 +2.27%
$98.85 (+0.61%)🌙
as of 08/03 07:06 PM
(7/31 19:21) ◀
|
Monday, August 3, 2026 (7:06pm)
January 2026
|
▶ (8/4 19:25)
◀ 8/3 19:06 ▶

Option Volume

Detail
ℹ
Current (08/03) 58,213
Calls: 49,096 (84%)
Puts: 9,117 (16%)
Prior (07/31) 22,815
Calls: 19,503 (85%)
Puts: 3,312 (15%)
Current vs Prior +155.15%
Calls: +151.74% (Calls)
Puts: +175.27% (Puts)
Prior 7-Day Total 88,949
Calls: 69,396 (78%)
Puts: 19,553 (22%)
Prior 7-Day Average 12,707
Calls: 9,913 (78%)
Puts: 2,793 (22%)
Current vs Prior 7-Day Avg +358.12%
Calls: +395.23%
Puts: +226.39%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/03) $15.55M
Calls: $12.73M (82%)
Puts: $2.83M (18%)
Prior (07/31) $5.84M
Calls: $4.94M (85%)
Puts: $904.3K (15%)
Current vs Prior +166.08%
Calls: +157.59%
Puts: +212.50%
Prior 7-Day Total $26.96M
Calls: $22.09M (82%)
Puts: $4.87M (18%)
Prior 7-Day Average $3.85M
Calls: $3.16M (82%)
Puts: $695.4K (18%)
Current vs Prior 7-Day Avg +303.75%
Calls: +303.17%
Puts: +306.36%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/03) 0.19
Prior (07/31) 0.17
Current vs Prior +9.35%
Prior 7-Day Average 0.47
Current vs Prior 7-Day Avg -60.76%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/03) 200,144
Calls: 150,195 (75%)
Puts: 49,949 (25%)
Prior (07/31) 187,322
Calls: 146,666 (78%)
Puts: 40,656 (22%)
Current vs Prior +6.84%
Prior 7-Day Total 985,042
Calls: 728,222 (74%)
Puts: 256,820 (26%)
Prior 7-Day Average 140,720
Calls: 104,031 (74%)
Puts: 36,688 (26%)
Current vs Prior 7-Day Avg +42.23%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 4.94% | 7.07%8.65% | 16.45%
Prior 5.52% | 6.92%8.92% | 16.09%
Current vs Prior -10.52% | +2.19%-3.02% | +2.21%
Prior 7-Day Avg 4.10% | 6.54%10.21% | 16.56%
Current vs 7-Day Avg +20.50% | +8.18%-15.29% | -0.70%
Prior 7-Day Eod 5.52% | 6.92%8.92% | 16.09%
Current vs 7-Day Eod -10.52% | +2.19%-3.02% | +2.21%
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

Strong bullish conviction with 82% of dollar volume in calls ($12.73M) vs puts ($2.83M). Massive premium surge with dollar volume up 166% vs prior. Dollar volume significantly above 7-day average (304% higher). Unusually high activity with volume up 155% 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 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 10 of results (avg 9.2%, best 7.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$93.00Aug 216.957.55$7.258.3%30.72--
$90.00Sep 411.0012.05$11.539.1%10.731
$100.00Aug 213.103.40$3.259.2%5670.453.3K
$90.00Sep 1111.3012.40$11.859.3%30.72--
$94.00Aug 145.506.05$5.789.5%20.7341
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Aug 217.908.55$8.237.9%10.72547
$95.00Aug 284.254.65$4.459.0%170.39--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.59, cheapest $0.40)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Aug 70.370.42$0.4012.5%26.4K0.14114
$104.00Aug 70.460.55$0.5117.6%1670.1740
$102.00Aug 70.770.93$0.8518.8%2580.2615
PUTS (0)
No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 72 found (avg delta 0.72, highest 0.96)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.00Aug 712.6016.20$14.4025.0%170.96--
$85.00Aug 712.0015.25$13.6323.8%60.9520
$90.00Aug 77.109.70$8.4031.0%80.9558
$83.00Aug 713.6517.20$15.4323.0%50.95--
$87.00Aug 79.7013.25$11.4830.9%90.934
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 79.9013.40$11.6530.0%220.94--
$105.00Aug 217.908.55$8.237.9%10.72547
$101.00Aug 73.354.00$3.6817.7%10.682
$105.00Sep 49.7511.00$10.3812.0%10.63--
$100.00Aug 72.953.35$3.1512.7%20.61--

Most actively traded options today. High liquidity = easy entry/exit. 195 active (total vol 34.4K, top 26.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Aug 70.370.42$0.4012.5%26.4K0.14114
$101.00Aug 71.001.20$1.1018.2%8880.32160
$97.00Aug 72.652.97$2.8111.4%6030.61526
$100.00Aug 213.103.40$3.259.2%5670.453.3K
$100.00Aug 71.351.52$1.4411.8%3570.39408
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 210.250.42$0.3450.0%4420.07766
$87.50Aug 210.401.00$0.7085.7%3200.13631
$91.00Aug 140.330.95$0.6496.9%1650.1515
$93.00Aug 141.041.41$1.2330.1%1290.247
$90.00Aug 210.931.30$1.1233.0%1160.192.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 26 strikes (avg 30.7%, max 87.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$85.00Aug 7Aug 2186.5%46.0%87.8%13721
$87.00Aug 7Aug 2181.6%46.6%75.0%1140
$88.00Aug 7Aug 1476.0%48.3%57.4%2413
$84.00Aug 7Aug 2891.6%64.8%41.5%181
$92.00Aug 7Aug 2155.3%44.2%25.2%19288
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$87.00Aug 7Aug 2181.6%46.6%75.0%436
$80.00Aug 7Sep 495.6%54.7%74.7%393
$85.00Aug 7Sep 1186.5%51.1%69.1%22--
$83.00Aug 7Aug 28105.6%63.6%66.1%432
$88.00Aug 7Aug 2176.0%48.0%58.4%32144

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 110 found (best R:R 16.24, avg 2.71)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$105.00$110.00Aug 7$0.29$4.71$0.2916.24$105.29
$110.00$115.00Aug 21$0.36$4.64$0.3612.89$110.36
$108.00$110.00Aug 14$0.21$1.79$0.218.52$108.21
$104.00$105.00Aug 7$0.11$0.89$0.118.09$104.11
$103.00$104.00Aug 14$0.11$0.89$0.118.09$103.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$83.00$80.00Aug 7$0.20$2.80$0.2014.00$82.80
$91.00$90.00Aug 7$0.10$0.90$0.109.00$90.90
$92.00$91.00Aug 7$0.12$0.88$0.127.33$91.88
$82.00$80.00Aug 21$0.24$1.76$0.247.33$81.76
$88.00$87.00Aug 14$0.13$0.87$0.136.69$87.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 129 found (best R:R 7.74, avg 1.23)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$90.00$93.00Aug 28$2.60$2.60$0.406.50$92.60
$93.00$94.00Aug 7$0.85$0.85$0.155.67$93.85
$94.00$95.00Aug 14$0.85$0.85$0.155.67$94.85
$88.00$89.00Aug 7$0.82$0.82$0.184.56$88.82
$95.00$96.00Sep 11$0.82$0.82$0.184.56$95.82
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$110.00$101.00Aug 7$7.97$7.97$1.037.74$102.03
$96.00$95.00Sep 4$0.88$0.88$0.127.33$95.12
$93.00$92.00Aug 28$0.83$0.83$0.174.88$92.17
$105.00$101.00Aug 21$2.78$2.78$1.222.28$102.22
$90.00$89.00Sep 4$0.63$0.63$0.371.70$89.37

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 41 found (avg debit $0.82, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$91.00Aug 7Aug 14$0.2555.1%45.4%
$110.00Aug 7Aug 14$0.3162.3%50.4%
$92.00Aug 7Aug 14$0.3255.3%49.7%
$88.00Aug 7Aug 14$0.4876.0%48.3%
$90.00Aug 7Aug 14$0.4853.2%50.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$88.00Aug 7Aug 14$0.0776.0%48.3%
$80.00Aug 7Aug 21$0.0895.6%50.7%
$79.00Aug 28Sep 4$0.1461.3%56.3%
$85.00Aug 7Aug 21$0.1686.5%46.0%
$86.00Aug 7Aug 14$0.2256.1%51.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 60 found (cheapest 4.38% of stock, avg 10.10%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$98.00Aug 7$2.32$1.98$4.30$93.70$102.304.38%
$97.00Aug 7$2.81$1.53$4.34$92.66$101.344.42%
$99.00Aug 7$1.82$2.53$4.35$94.65$103.354.43%
$96.00Aug 7$3.43$1.12$4.55$91.45$100.554.63%
$100.00Aug 7$1.44$3.15$4.59$95.41$104.594.67%
$101.00Aug 7$1.10$3.68$4.78$96.22$105.784.87%
$95.00Aug 7$3.97$0.84$4.81$90.19$99.814.90%
$94.00Aug 7$5.03$0.55$5.58$88.42$99.585.68%
$93.00Aug 7$5.88$0.38$6.26$86.74$99.266.37%
$98.00Aug 14$3.40$3.00$6.40$91.60$104.406.51%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 133 found (cheapest 1.12% of stock, avg 6.73%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$103.00$94.00Aug 7$0.55$0.55$1.10$92.90$104.10
$103.00$95.00Aug 7$0.55$0.84$1.39$93.61$104.39
$102.00$94.00Aug 7$0.85$0.55$1.40$92.60$103.40
$101.00$94.00Aug 7$1.10$0.55$1.65$92.35$102.65
$103.00$96.00Aug 7$0.55$1.12$1.67$94.33$104.67
$102.00$95.00Aug 7$0.85$0.84$1.69$93.31$103.69
$101.00$95.00Aug 7$1.10$0.84$1.94$93.06$102.94
$102.00$96.00Aug 7$0.85$1.12$1.97$94.03$103.97
$100.00$94.00Aug 7$1.44$0.55$1.99$92.01$101.99
$103.00$97.00Aug 7$0.55$1.53$2.08$94.92$105.08

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 168 found (best R:R 26.27, avg credit $1.35)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
85/8690/93Aug 28$2.89$0.1126.27$83.11$92.89
83/8490/93Aug 28$2.87$0.1322.08$81.13$92.87
90/92102/104Sep 4$1.81$0.199.53$90.19$103.81
85/8695/96Aug 28$0.89$0.118.09$85.11$95.89
94/9598/99Aug 28$0.89$0.118.09$94.11$98.89
80/8197/98Aug 28$0.88$0.127.33$80.12$97.88
80/8199/100Aug 28$0.88$0.127.33$80.12$99.88
89/90102/104Sep 4$1.76$0.247.33$88.24$103.76
87/8891/92Aug 21$0.87$0.136.69$86.63$91.87
83/8495/96Aug 28$0.87$0.136.69$83.13$95.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 55 found (best R:R 40.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$105.00$110.00$115.00Sep 4$0.20$4.8024.00
$99.00$100.00$101.00Aug 14$0.05$0.9519.00
$82.00$83.00$84.00Aug 7$0.06$0.9415.67
$91.00$92.00$93.00Aug 7$0.07$0.9313.29
$92.00$93.00$94.00Aug 14$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$85.00$90.00$95.00Sep 11$0.12$4.8840.67
$98.00$99.00$100.00Aug 7$0.07$0.9313.29
$87.00$88.00$89.00Aug 14$0.08$0.9211.50
$97.00$98.00$99.00Aug 7$0.10$0.909.00
$93.00$94.00$95.00Aug 7$0.12$0.887.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 70 found (best net $-0.03, 62 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$110.00$115.001:2Aug 21-$0.03$4.97
$110.00$115.001:2Aug 14-$0.26$4.74
$110.00$115.001:2Aug 28-$0.72$4.28
$110.00$115.001:2Sep 4-$0.89$4.11
$105.00$110.001:2Aug 28-$1.10$3.90
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$90.00$85.001:2Sep 11-$0.10$4.90
$95.00$90.001:2Sep 11-$1.55$3.45
$105.00$99.001:2Sep 4-$2.88$3.12
$86.00$82.001:2Aug 14-$1.02$2.98
$89.00$85.001:2Sep 4-$1.08$2.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 42 found (best yield 5.80%, avg 2.40%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$99.00Aug 28$5.700.510.8%5.80%6.56%425
$99.00Sep 4$5.650.500.8%5.75%6.51%61
$100.00Aug 28$5.250.481.8%5.34%7.12%95323
$100.00Sep 11$4.850.491.8%4.94%6.72%37--
$101.00Aug 28$4.800.462.8%4.89%7.68%22245
$100.00Sep 4$4.500.481.8%4.58%6.36%4--
$102.00Aug 28$4.400.443.8%4.48%8.30%2--
$102.00Sep 4$4.350.443.8%4.43%8.24%21
$101.00Sep 4$4.100.452.8%4.17%6.97%2--
$104.00Aug 28$3.650.395.8%3.72%9.57%462

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 49,096
Total Puts 9,117
Put/Call Ratio 0.19
Net Difference 39,979

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 69,396
Total Puts 19,553
Average Put/Call Ratio 0.47
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