Tour v490
ZM
ZOOM COMMUNICATIONS A
$102.12 +3.94%
$101.69 (-0.42%)🌙
as of 08/04 07:25 PM
(8/3 19:06) ◀
|
Tuesday, August 4, 2026 (7:25pm)
January 2026
|
▶ (8/5 19:25)
◀ 8/4 19:25 ▶

Option Volume

Detail
ℹ
Current (08/04) 31,381
Calls: 28,333 (90%)
Puts: 3,048 (10%)
Prior (08/03) 58,213
Calls: 49,096 (84%)
Puts: 9,117 (16%)
Current vs Prior -46.09%
Calls: -42.29% (Calls)
Puts: -66.57% (Puts)
Prior 7-Day Total 137,499
Calls: 111,265 (81%)
Puts: 26,234 (19%)
Prior 7-Day Average 19,642
Calls: 15,895 (81%)
Puts: 3,747 (19%)
Current vs Prior 7-Day Avg +59.76%
Calls: +78.25%
Puts: -18.67%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/04) $10.11M
Calls: $9.33M (92%)
Puts: $785.8K (8%)
Prior (08/03) $15.55M
Calls: $12.73M (82%)
Puts: $2.83M (18%)
Current vs Prior -34.97%
Calls: -26.71%
Puts: -72.19%
Prior 7-Day Total $39.80M
Calls: $33.11M (83%)
Puts: $6.69M (17%)
Prior 7-Day Average $5.69M
Calls: $4.73M (83%)
Puts: $955.2K (17%)
Current vs Prior 7-Day Avg +77.86%
Calls: +97.15%
Puts: -17.73%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04) 0.11
Prior (08/03) 0.19
Current vs Prior -42.07%
Prior 7-Day Average 0.45
Current vs Prior 7-Day Avg -76.18%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/04) 229,324
Calls: 175,600 (77%)
Puts: 53,724 (23%)
Prior (08/03) 200,144
Calls: 150,195 (75%)
Puts: 49,949 (25%)
Current vs Prior +14.58%
Prior 7-Day Total 1,028,780
Calls: 765,345 (74%)
Puts: 263,435 (26%)
Prior 7-Day Average 146,968
Calls: 109,335 (74%)
Puts: 37,633 (26%)
Current vs Prior 7-Day Avg +56.04%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 4.02% | 6.64%8.19% | 17.68%
Prior 4.94% | 7.07%8.65% | 16.45%
Current vs Prior -18.47% | -6.14%-5.37% | +7.46%
Prior 7-Day Avg 4.42% | 6.70%9.75% | 16.47%
Current vs 7-Day Avg -8.90% | -0.83%-16.07% | +7.33%
Prior 7-Day Eod 4.94% | 7.07%8.65% | 16.45%
Current vs 7-Day Eod -18.47% | -6.14%-5.37% | +7.46%
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 92% of dollar volume in calls ($9.33M) vs puts ($785.8K). Dollar volume significantly above 7-day average (78% higher). Below-average activity with volume down 46% vs prior. Extreme bullish P/C ratio of 0.11 - heavy call buying (28,333 calls vs 3,048 puts).

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 16 of results (avg 7.2%, best 4.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 214.955.15$5.054.0%5470.603.0K
$110.00Sep 184.754.95$4.854.1%1.1K0.397.2K
$100.00Sep 188.759.15$8.954.5%1180.589.1K
$100.00Aug 287.407.80$7.605.3%1920.59312
$105.00Sep 186.456.85$6.656.0%1170.484.8K
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Sep 188.809.40$9.106.6%20.52--
$100.00Aug 212.632.81$2.726.6%700.40653
$95.00Sep 184.104.50$4.309.3%840.32851
$97.50Sep 185.005.50$5.259.5%60.37204

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.66, cheapest $0.55)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Aug 210.510.60$0.5516.4%790.12497
$105.00Aug 70.730.79$0.767.9%15.6K0.2715.1K
PUTS (0)
No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 84 found (avg delta 0.75, highest 0.96)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$93.00Aug 78.759.60$9.189.3%110.96582
$95.00Aug 76.458.25$7.3524.5%710.95202
$85.00Aug 2115.8518.50$17.1815.4%110.94699
$91.00Aug 79.6512.25$10.9523.7%40.94--
$87.00Aug 2113.4517.00$15.2323.3%20.9438
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Sep 1818.7521.15$19.9512.0%340.77--
$110.00Aug 218.359.80$9.0716.0%130.77192
$105.00Aug 214.856.05$5.4522.0%20.60--
$105.00Sep 188.809.40$9.106.6%20.52--

Most actively traded options today. High liquidity = easy entry/exit. 201 active (total vol 26.5K, top 15.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Aug 70.730.79$0.767.9%15.6K0.2715.1K
$110.00Aug 70.110.15$0.1330.8%1.2K0.06252
$110.00Sep 184.754.95$4.854.1%1.1K0.397.2K
$105.00Aug 212.612.83$2.728.1%6200.402.3K
$100.00Aug 214.955.15$5.054.0%5470.603.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Aug 211.041.19$1.1213.4%3120.20494
$97.50Aug 211.642.09$1.8624.2%2470.30193
$94.00Aug 210.851.08$0.9723.7%2000.1814
$93.00Aug 140.090.70$0.39156.4%1690.10136
$85.00Aug 210.010.40$0.21185.7%1630.04842

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 19 strikes (avg 58.8%, max 189.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$92.00Aug 7Aug 2186.5%43.7%97.9%2--
$90.00Aug 7Sep 1899.9%53.3%87.5%214.1K
$115.00Aug 7Sep 1898.4%55.1%78.7%642.6K
$89.00Aug 7Aug 28106.7%63.1%69.2%8--
$91.00Aug 7Sep 1185.8%54.4%57.8%164
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$82.00Aug 7Sep 4166.8%57.6%189.5%3--
$85.00Aug 7Sep 18131.8%53.4%146.7%16808
$90.00Aug 7Sep 1899.9%53.3%87.5%80995
$89.00Aug 7Sep 4106.7%59.5%79.3%2480
$86.00Aug 7Aug 2188.1%56.9%54.8%1085

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 115 found (best R:R 14.38, avg 2.79)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$115.00$120.00Aug 21$0.34$4.66$0.3413.71$115.34
$110.00$115.00Aug 14$0.41$4.59$0.4111.20$110.41
$105.00$110.00Aug 7$0.63$4.37$0.636.94$105.63
$110.00$115.00Aug 21$0.74$4.26$0.745.76$110.74
$115.00$120.00Aug 28$0.82$4.18$0.825.10$115.82
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$85.00$83.00Aug 14$0.13$1.87$0.1314.38$84.87
$85.00$82.50Sep 18$0.23$2.27$0.239.87$84.77
$97.00$95.00Aug 7$0.19$1.81$0.199.53$96.81
$98.00$97.00Aug 7$0.11$0.89$0.118.09$97.89
$93.00$92.00Aug 14$0.11$0.89$0.118.09$92.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 146 found (best R:R 9.00, avg 1.32)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$98.00$99.00Aug 7$0.90$0.90$0.109.00$98.90
$91.00$92.00Aug 14$0.90$0.90$0.109.00$91.90
$89.00$90.00Aug 28$0.87$0.87$0.136.69$89.87
$102.00$103.00Aug 28$0.85$0.85$0.155.67$102.85
$91.00$92.00Aug 21$0.83$0.83$0.174.88$91.83
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$94.00$93.00Aug 28$0.75$0.75$0.253.00$93.25
$110.00$105.00Aug 21$3.62$3.62$1.382.62$106.38
$120.00$105.00Sep 18$10.85$10.85$4.152.61$109.15
$99.00$98.00Aug 28$0.72$0.72$0.282.57$98.28
$98.00$97.00Aug 28$0.69$0.69$0.312.23$97.31

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 45 found (avg debit $1.18, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$87.00Aug 14Aug 21$0.1368.1%48.9%
$90.00Aug 7Aug 14$0.2099.9%50.6%
$93.00Aug 7Aug 14$0.2060.4%46.0%
$91.00Aug 7Aug 14$0.2585.8%49.5%
$89.00Aug 7Aug 21$0.35106.7%45.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$91.00Aug 7Aug 14$0.0685.8%49.5%
$85.00Aug 7Aug 14$0.14131.8%78.5%
$90.00Aug 7Aug 21$0.2199.9%47.6%
$94.00Aug 7Aug 14$0.2768.7%46.0%
$93.00Aug 7Aug 14$0.2960.4%46.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 63 found (cheapest 3.47% of stock, avg 11.25%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$102.00Aug 7$1.77$1.77$3.54$98.46$105.543.47%
$101.00Aug 7$2.36$1.33$3.69$97.31$104.693.61%
$100.00Aug 7$3.00$0.96$3.96$96.04$103.963.88%
$99.00Aug 7$3.78$0.66$4.44$94.56$103.444.35%
$98.00Aug 7$4.68$0.44$5.12$92.88$103.125.01%
$97.00Aug 7$5.25$0.33$5.58$91.42$102.585.46%
$102.00Aug 14$3.23$3.08$6.31$95.69$108.316.18%
$101.00Aug 14$3.75$2.60$6.35$94.65$107.356.22%
$100.00Aug 14$4.32$2.14$6.46$93.54$106.466.33%
$98.00Aug 14$5.60$1.45$7.05$90.95$105.056.90%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 147 found (cheapest 0.56% of stock, avg 5.82%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$110.00$98.00Aug 7$0.13$0.44$0.57$97.43$110.57
$110.00$99.00Aug 7$0.13$0.66$0.79$98.21$110.79
$115.00$98.00Aug 7$0.38$0.44$0.82$97.18$115.82
$115.00$99.00Aug 7$0.38$0.66$1.04$97.96$116.04
$110.00$100.00Aug 7$0.13$0.96$1.09$98.91$111.09
$105.00$98.00Aug 7$0.76$0.44$1.20$96.80$106.20
$115.00$100.00Aug 7$0.38$0.96$1.34$98.66$116.34
$105.00$99.00Aug 7$0.76$0.66$1.42$97.58$106.42
$110.00$101.00Aug 7$0.13$1.33$1.46$99.54$111.46
$104.00$98.00Aug 7$1.03$0.44$1.47$96.53$105.47

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 141 found (best R:R 24.00, avg credit $1.83)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
88/9092/95Sep 18$2.40$0.1024.00$87.60$94.90
98/100102/104Sep 4$1.85$0.1512.33$98.15$103.85
85/8892/95Sep 18$2.31$0.1912.16$85.19$94.81
88/9095/98Sep 18$2.30$0.2011.50$87.70$97.30
86/8894/95Aug 7$1.82$0.1810.11$86.18$95.82
86/8896/97Aug 7$1.82$0.1810.11$86.18$97.82
86/8892/93Aug 7$1.79$0.218.52$86.21$93.79
90/9195/97Aug 28$1.79$0.218.52$89.21$96.79
97/98100/102Sep 4$1.77$0.237.70$96.23$101.77
85/8895/98Sep 18$2.21$0.297.62$85.29$97.21

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 64 found (best R:R 70.43, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$105.00$110.00$115.00Sep 11$0.07$4.9370.43
$92.50$95.00$97.50Sep 18$0.10$2.4024.00
$100.00$101.00$102.00Aug 14$0.05$0.9519.00
$99.00$100.00$101.00Aug 14$0.06$0.9415.67
$101.00$102.00$103.00Aug 14$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$92.50$95.00$97.50Sep 18$0.08$2.4230.25
$85.00$87.50$90.00Sep 18$0.09$2.4126.78
$90.00$92.50$95.00Sep 18$0.12$2.3819.83
$82.00$83.00$84.00Aug 28$0.05$0.9519.00
$87.50$90.00$92.50Sep 18$0.13$2.3718.23

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 75 found (best net $-0.50, 63 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$115.00$120.001:2Aug 28-$0.50$4.50
$110.00$115.001:2Aug 7-$0.63$4.37
$110.00$115.001:2Aug 28-$0.93$4.07
$110.00$115.001:2Sep 4-$1.09$3.91
$105.00$110.001:2Aug 28-$1.32$3.68
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$91.00$87.001:2Aug 14-$0.45$3.55
$89.00$85.001:2Aug 28-$0.58$3.42
$105.00$101.001:2Aug 21-$0.81$3.19
$110.00$105.001:2Aug 21-$1.83$3.17
$85.00$82.001:2Aug 7-$0.59$2.41

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 35 found (best yield 6.32%, avg 2.52%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$105.00Sep 18$6.450.482.8%6.32%9.14%1174.8K
$103.00Aug 28$5.700.520.9%5.58%6.44%202
$104.00Sep 11$5.600.491.8%5.48%7.32%2--
$105.00Sep 11$5.350.462.8%5.24%8.06%21
$105.00Sep 4$5.300.472.8%5.19%8.01%446
$105.00Aug 28$4.900.472.8%4.80%7.62%4178
$110.00Sep 18$4.750.397.7%4.65%12.37%1.1K7.2K
$104.00Sep 4$4.700.491.8%4.60%6.44%26--
$110.00Sep 11$3.550.377.7%3.48%11.19%46
$110.00Sep 4$3.500.367.7%3.43%11.14%1123

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 28,333
Total Puts 3,048
Put/Call Ratio 0.11
Net Difference 25,285

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 111,265
Total Puts 26,234
Average Put/Call Ratio 0.45
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