Tour v492
ZM
ZOOM COMMUNICATIONS A
$100.64 -1.45%
$99.93 (-0.71%)🌙
as of 08/05 07:25 PM
(8/4 19:25) ◀
|
Wednesday, August 5, 2026 (7:25pm)
January 2026
|
▶ (8/6 19:25)
◀ 8/5 19:25 ▶

Option Volume

Detail
ℹ
Current (08/05) 9,235
Calls: 6,550 (71%)
Puts: 2,685 (29%)
Prior (08/04) 31,381
Calls: 28,333 (90%)
Puts: 3,048 (10%)
Current vs Prior -70.57%
Calls: -76.88% (Calls)
Puts: -11.91% (Puts)
Prior 7-Day Total 142,584
Calls: 114,899 (81%)
Puts: 27,685 (19%)
Prior 7-Day Average 20,369
Calls: 16,414 (81%)
Puts: 3,955 (19%)
Current vs Prior 7-Day Avg -54.66%
Calls: -60.10%
Puts: -32.11%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05) $3.66M
Calls: $2.87M (78%)
Puts: $789.4K (22%)
Prior (08/04) $10.11M
Calls: $9.33M (92%)
Puts: $785.8K (8%)
Current vs Prior -63.79%
Calls: -69.21%
Puts: +0.46%
Prior 7-Day Total $39.69M
Calls: $32.71M (82%)
Puts: $6.98M (18%)
Prior 7-Day Average $5.67M
Calls: $4.67M (82%)
Puts: $997.4K (18%)
Current vs Prior 7-Day Avg -35.42%
Calls: -38.53%
Puts: -20.85%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05) 0.41
Prior (08/04) 0.11
Current vs Prior +281.05%
Prior 7-Day Average 0.46
Current vs Prior 7-Day Avg -10.46%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05) 153,573
Calls: 119,456 (78%)
Puts: 34,117 (22%)
Prior (08/04) 229,324
Calls: 175,600 (77%)
Puts: 53,724 (23%)
Current vs Prior -33.03%
Prior 7-Day Total 1,129,633
Calls: 846,226 (75%)
Puts: 283,407 (25%)
Prior 7-Day Average 161,376
Calls: 120,889 (75%)
Puts: 40,486 (25%)
Current vs Prior 7-Day Avg -4.84%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 3.37% | 5.74%7.56% | 17.24%
Prior 4.02% | 6.64%8.19% | 17.68%
Current vs Prior -16.31% | -13.50%-7.63% | -2.46%
Prior 7-Day Avg 4.24% | 6.59%9.33% | 16.56%
Current vs 7-Day Avg -20.58% | -12.89%-18.98% | +4.10%
Prior 7-Day Eod 4.02% | 6.64%8.19% | 17.68%
Current vs 7-Day Eod -16.31% | -13.50%-7.63% | -2.46%
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 78% of dollar volume in calls ($2.87M) vs puts ($789.4K). Light premium activity with dollar volume down 64% vs prior. Below-average activity with volume down 71% vs prior. Extreme bullish P/C ratio of 0.41 - heavy call buying (6,550 calls vs 2,685 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 15 of results (avg 7.7%, best 4.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 286.306.60$6.454.7%270.54191
$103.00Aug 284.955.20$5.084.9%20.46--
$110.00Sep 184.004.25$4.136.1%2910.366.7K
$105.00Aug 284.104.40$4.257.1%110.41178
$100.00Aug 213.854.20$4.038.7%3110.552.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Sep 186.556.90$6.735.2%3970.45679
$100.00Sep 45.756.15$5.956.7%30.4536
$95.00Sep 184.304.65$4.477.8%380.34920
$100.00Aug 285.155.60$5.388.4%220.469
$92.50Sep 183.403.70$3.558.5%160.28--

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. 69 found (avg delta 0.76, highest 0.99)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$86.00Aug 713.7516.15$14.9516.1%50.9912
$87.00Aug 711.9514.85$13.4021.6%90.956
$85.00Aug 2114.9517.60$16.2716.3%20.94697
$90.00Aug 149.1013.05$11.0835.6%30.94142
$90.00Aug 78.9012.25$10.5831.7%30.9452
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$107.00Aug 74.857.45$6.1542.3%10.93--
$108.00Aug 75.608.45$7.0340.5%10.88--
$110.00Aug 218.5011.70$10.1031.7%30.83180
$120.00Sep 1819.5522.05$20.8012.0%20.79416
$115.00Sep 1815.9017.50$16.709.6%100.73--

Most actively traded options today. High liquidity = easy entry/exit. 179 active (total vol 7.7K, top 2.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Aug 70.190.35$0.2759.3%2.3K0.147.6K
$100.00Sep 187.658.35$8.008.7%4950.569.1K
$115.00Aug 281.411.91$1.6630.1%4130.2156
$100.00Aug 213.854.20$4.038.7%3110.552.8K
$110.00Sep 184.004.25$4.136.1%2910.366.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 210.200.55$0.3892.1%5160.092.4K
$100.00Sep 186.556.90$6.735.2%3970.45679
$99.00Aug 212.532.83$2.6811.2%2080.40--
$99.00Aug 70.420.97$0.7078.6%1830.3016
$97.00Sep 43.205.75$4.4757.0%530.37--

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 45.3%, max 230.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$85.00Aug 7Sep 18174.2%52.6%230.9%2323
$90.00Aug 7Sep 18106.1%52.4%102.6%224.1K
$91.00Aug 7Sep 11104.6%56.3%85.7%11312
$93.00Aug 7Aug 2176.8%42.2%82.0%55577
$94.00Aug 7Aug 2171.5%42.7%67.5%589
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 7Sep 18106.1%52.4%102.6%351.0K
$82.00Aug 14Sep 1178.0%53.3%46.3%4--
$93.00Aug 7Aug 2876.8%56.4%36.3%1549
$94.00Aug 7Aug 2871.5%56.6%26.2%84
$101.00Aug 7Aug 1449.4%43.6%13.5%234

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 102 found (best R:R 22.81, avg 3.21)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$115.00$120.00Aug 21$0.21$4.79$0.2122.81$115.21
$110.00$115.00Aug 21$0.44$4.56$0.4410.36$110.44
$115.00$120.00Sep 4$0.48$4.52$0.489.42$115.48
$107.00$110.00Aug 14$0.29$2.71$0.299.34$107.29
$115.00$120.00Aug 28$0.56$4.44$0.567.93$115.56
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$85.00$82.50Aug 21$0.11$2.39$0.1121.73$84.89
$93.00$91.00Aug 14$0.13$1.87$0.1314.38$92.87
$92.00$90.00Aug 21$0.22$1.78$0.228.09$91.78
$92.00$90.00Aug 28$0.22$1.78$0.228.09$91.78
$98.00$97.00Sep 4$0.11$0.89$0.118.09$97.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 130 found (best R:R 12.33, avg 1.64)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$93.00$95.00Aug 14$1.85$1.85$0.1512.33$94.85
$90.00$92.00Aug 21$1.85$1.85$0.1512.33$91.85
$93.00$94.00Aug 21$0.90$0.90$0.109.00$93.90
$92.00$93.00Aug 14$0.89$0.89$0.118.09$92.89
$90.00$91.00Aug 14$0.88$0.88$0.127.33$90.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$108.00$107.00Aug 7$0.88$0.88$0.127.33$107.12
$120.00$115.00Sep 18$4.10$4.10$0.904.56$115.90
$99.00$98.00Sep 4$0.80$0.80$0.204.00$98.20
$107.00$101.00Aug 7$4.61$4.61$1.393.32$102.39
$115.00$105.00Sep 18$7.35$7.35$2.652.77$107.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 41 found (avg debit $1.10, cheapest $0.10)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$91.00Aug 7Aug 14$0.17104.6%45.9%
$96.00Aug 7Aug 14$0.2853.7%40.1%
$110.00Aug 7Aug 14$0.3265.8%45.7%
$93.00Aug 7Aug 14$0.4376.8%42.9%
$92.00Aug 14Aug 21$0.4345.2%40.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$86.00Aug 14Aug 21$0.1067.5%54.2%
$93.00Aug 7Aug 14$0.2076.8%42.9%
$83.00Aug 28Sep 11$0.2860.6%54.2%
$94.00Aug 7Aug 14$0.3271.5%43.2%
$95.00Aug 7Aug 14$0.5758.0%43.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 48 found (cheapest 2.85% of stock, avg 10.19%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$101.00Aug 7$1.33$1.54$2.87$98.13$103.872.85%
$100.00Aug 7$1.85$1.06$2.91$97.09$102.912.89%
$99.00Aug 7$2.48$0.70$3.18$95.82$102.183.16%
$98.00Aug 7$3.25$0.41$3.66$94.34$101.663.64%
$97.00Aug 7$4.05$0.26$4.31$92.69$101.314.28%
$100.00Aug 14$2.98$2.25$5.23$94.77$105.235.20%
$99.00Aug 14$3.45$1.86$5.31$93.69$104.315.28%
$101.00Aug 14$2.59$2.80$5.39$95.61$106.395.36%
$96.00Aug 7$5.45$0.20$5.65$90.35$101.655.61%
$98.00Aug 14$4.32$1.43$5.75$92.25$103.755.71%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 0.47% of stock, avg 5.41%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$105.00$96.00Aug 7$0.27$0.20$0.47$95.53$105.47
$105.00$97.00Aug 7$0.27$0.26$0.53$96.47$105.53
$104.00$96.00Aug 7$0.43$0.20$0.63$95.37$104.63
$105.00$98.00Aug 7$0.27$0.41$0.68$97.32$105.68
$104.00$97.00Aug 7$0.43$0.26$0.69$96.31$104.69
$103.00$96.00Aug 7$0.61$0.20$0.81$95.19$103.81
$104.00$98.00Aug 7$0.43$0.41$0.84$97.16$104.84
$103.00$97.00Aug 7$0.61$0.26$0.87$96.13$103.87
$105.00$99.00Aug 7$0.27$0.70$0.97$98.03$105.97
$103.00$98.00Aug 7$0.61$0.41$1.02$96.98$104.02

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 202 found (best R:R 15.67, avg credit $1.61)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
89/90100/102Aug 28$1.88$0.1215.67$88.12$101.88
90/9295/98Sep 18$2.33$0.1713.71$90.17$97.33
88/9095/98Sep 18$2.28$0.2210.36$87.72$97.28
99/100101/102Aug 14$0.89$0.118.09$99.11$101.89
93/94100/102Aug 28$1.78$0.228.09$92.22$101.78
88/9092/95Sep 18$2.21$0.297.62$87.79$94.71
85/8890/92Sep 18$2.19$0.317.06$85.31$92.19
92/93100/102Aug 28$1.75$0.257.00$91.25$101.75
83/85100/102Aug 28$1.72$0.286.14$83.28$101.72
95/97102/105Sep 4$2.57$0.435.98$94.43$104.57

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 49 found (best R:R 24.00, cheapest $0.07)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$110.00$115.00$120.00Aug 21$0.23$4.7720.74
$99.00$100.00$101.00Aug 14$0.08$0.9211.50
$102.00$103.00$104.00Aug 21$0.08$0.9211.50
$110.00$115.00$120.00Aug 28$0.40$4.6011.50
$90.00$92.50$95.00Sep 18$0.20$2.3011.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$95.00$97.50$100.00Sep 18$0.10$2.4024.00
$90.00$92.50$95.00Sep 18$0.16$2.3414.62
$92.50$95.00$97.50Sep 18$0.16$2.3414.62
$98.00$99.00$100.00Aug 7$0.07$0.9313.29
$97.00$98.00$99.00Aug 21$0.08$0.9211.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 74 found (best net $-2.00, 68 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$110.00$115.001:2Sep 4-$0.31$4.69
$115.00$120.001:2Aug 28-$0.54$4.46
$110.00$115.001:2Aug 28-$0.70$4.30
$115.00$120.001:2Sep 4-$0.86$4.14
$105.00$110.001:2Aug 28-$0.99$4.01
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$115.00$105.001:2Sep 18-$2.00$8.00
$90.00$85.001:2Sep 4-$0.17$4.83
$86.00$82.001:2Aug 14-$0.13$3.87
$90.00$86.001:2Aug 21-$0.40$3.60
$89.00$86.001:2Aug 14-$0.27$2.73

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 39 found (best yield 6.06%, avg 2.40%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$101.00Sep 11$6.100.540.4%6.06%6.42%14--
$101.00Sep 4$5.700.530.4%5.66%6.02%91
$102.00Sep 4$5.550.511.4%5.51%6.87%2--
$105.00Sep 18$5.550.454.3%5.51%9.85%324.8K
$102.00Sep 11$5.050.521.4%5.02%6.37%131
$103.00Aug 28$4.950.462.3%4.92%7.26%2--
$105.00Sep 4$4.450.444.3%4.42%8.75%4--
$102.00Aug 28$4.400.481.4%4.37%5.72%4--
$105.00Aug 28$4.100.414.3%4.07%8.41%11178
$110.00Sep 18$4.000.369.3%3.97%13.28%2916.7K

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 6,550
Total Puts 2,685
Put/Call Ratio 0.41
Net Difference 3,865

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 114,899
Total Puts 27,685
Average Put/Call Ratio 0.46
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