Tour v492
ZM
ZOOM COMMUNICATIONS A
$101.30 +0.66%
$101.58 (+0.28%)🌙
as of 08/06 07:25 PM
(8/5 19:25) ◀
|
Thursday, August 6, 2026 (7:25pm)
January 2026
|
▶
◀ 8/6 19:25

Option Volume

Detail
ℹ
Current (08/06) 4,667
Calls: 2,834 (61%)
Puts: 1,833 (39%)
Prior (08/05) 9,235
Calls: 6,550 (71%)
Puts: 2,685 (29%)
Current vs Prior -49.46%
Calls: -56.73% (Calls)
Puts: -31.73% (Puts)
Prior 7-Day Total 142,390
Calls: 115,623 (81%)
Puts: 26,767 (19%)
Prior 7-Day Average 20,341
Calls: 16,517 (81%)
Puts: 3,823 (19%)
Current vs Prior 7-Day Avg -77.06%
Calls: -82.84%
Puts: -52.06%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06) $2.30M
Calls: $1.78M (77%)
Puts: $523.0K (23%)
Prior (08/05) $3.66M
Calls: $2.87M (78%)
Puts: $789.4K (22%)
Current vs Prior -37.22%
Calls: -38.18%
Puts: -33.75%
Prior 7-Day Total $40.41M
Calls: $33.74M (83%)
Puts: $6.67M (17%)
Prior 7-Day Average $5.77M
Calls: $4.82M (83%)
Puts: $952.6K (17%)
Current vs Prior 7-Day Avg -60.18%
Calls: -63.16%
Puts: -45.10%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06) 0.65
Prior (08/05) 0.41
Current vs Prior +57.78%
Prior 7-Day Average 0.43
Current vs Prior 7-Day Avg +51.13%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/06) 138,609
Calls: 106,247 (77%)
Puts: 32,362 (23%)
Prior (08/05) 153,573
Calls: 119,456 (78%)
Puts: 34,117 (22%)
Current vs Prior -9.74%
Prior 7-Day Total 1,128,229
Calls: 855,258 (76%)
Puts: 272,971 (24%)
Prior 7-Day Average 161,175
Calls: 122,179 (76%)
Puts: 38,995 (24%)
Current vs Prior 7-Day Avg -14.00%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 2.52% | 5.36%6.99% | 16.86%
Prior 3.37% | 5.74%7.56% | 17.24%
Current vs Prior -25.27% | -6.67%-7.57% | -2.20%
Prior 7-Day Avg 4.04% | 6.42%8.92% | 16.62%
Current vs 7-Day Avg -37.66% | -16.45%-21.65% | +1.48%
Prior 7-Day Eod 3.37% | 5.74%7.56% | 17.24%
Current vs 7-Day Eod -25.27% | -6.67%-7.57% | -2.20%
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 77% of dollar volume in calls ($1.78M) vs puts ($523.0K). Below-average activity with volume down 49% vs prior. Bullish P/C ratio of 0.65. P/C ratio rising 58% - increased hedging/bearish positioning.

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 3 of results (avg 7.6%, best 6.1%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$92.50Sep 1812.0512.90$12.486.8%30.72--
$110.00Sep 183.904.30$4.109.8%350.356.8K
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Sep 183.954.20$4.086.1%980.33920

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.47, cheapest $0.32)

CALLS (0)
No calls meet the criteria
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 210.290.35$0.3218.8%130.082.2K
$83.00Aug 280.560.68$0.6219.4%20.0831

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 61 found (avg delta 0.76, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$86.00Aug 713.7016.35$15.0317.6%11.00--
$95.00Aug 75.107.55$6.3238.8%121.00193
$88.00Aug 711.2514.85$13.0527.6%10.9514
$85.00Aug 2114.9517.15$16.0513.7%130.95--
$91.00Aug 149.3010.95$10.1316.3%200.94111
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Aug 72.785.80$4.2970.4%10.91--
$106.00Aug 73.156.75$4.9572.7%20.91--
$107.00Aug 74.157.00$5.5851.1%10.891
$105.00Sep 188.709.90$9.3012.9%10.55133

Most actively traded options today. High liquidity = easy entry/exit. 159 active (total vol 3.5K, top 799)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Aug 70.090.12$0.1127.3%7990.097.7K
$100.00Aug 213.604.20$3.9015.4%1890.572.9K
$105.00Aug 140.951.24$1.1026.4%1230.29279
$110.00Aug 282.322.88$2.6021.5%1130.30279
$115.00Aug 281.421.81$1.6224.1%1060.21464
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$99.00Aug 212.032.64$2.3426.1%3290.38195
$101.00Aug 141.932.68$2.3132.5%1690.4826
$95.00Sep 183.954.20$4.086.1%980.33920
$93.00Aug 140.200.30$0.2540.0%520.08278
$100.00Aug 70.310.80$0.5687.5%510.3260

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 27 strikes (avg 82.9%, max 444.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 7Sep 18169.1%50.1%237.8%164.1K
$91.00Aug 7Aug 28178.9%58.7%204.6%45
$94.00Aug 7Aug 14121.9%42.2%189.0%7--
$92.00Aug 7Sep 4149.3%60.5%146.8%30--
$93.00Aug 7Sep 4117.3%56.2%108.8%54539
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$85.00Aug 7Sep 18281.1%51.6%444.3%14920
$90.00Aug 7Sep 18169.1%50.1%237.8%29935
$88.00Aug 7Aug 28155.2%61.3%153.0%5--
$93.00Aug 7Aug 28117.3%59.8%96.2%12132
$96.00Aug 7Sep 496.7%58.7%64.7%519

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 96 found (best R:R 29.77, avg 3.35)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$106.00$110.00Aug 7$0.13$3.87$0.1329.77$106.13
$115.00$120.00Aug 21$0.19$4.81$0.1925.32$115.19
$110.00$115.00Aug 21$0.44$4.56$0.4410.36$110.44
$107.00$110.00Aug 14$0.28$2.72$0.289.71$107.28
$104.00$105.00Aug 21$0.17$0.83$0.174.88$104.17
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$90.00$87.50Aug 21$0.10$2.40$0.1024.00$89.90
$90.00$88.00Aug 7$0.20$1.80$0.209.00$89.80
$92.00$90.00Aug 21$0.20$1.80$0.209.00$91.80
$84.00$83.00Aug 28$0.11$0.89$0.118.09$83.89
$85.00$84.00Aug 28$0.12$0.88$0.127.33$84.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 116 found (best R:R 21.73, avg 1.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$85.00$90.00Aug 21$4.78$4.78$0.2221.73$89.78
$88.00$90.00Aug 7$1.85$1.85$0.1512.33$89.85
$87.00$88.00Aug 7$0.90$0.90$0.109.00$87.90
$86.00$91.00Aug 14$4.50$4.50$0.509.00$90.50
$85.00$90.00Sep 18$4.35$4.35$0.656.69$89.35
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$105.00$100.00Aug 7$3.73$3.73$1.272.94$101.27
$106.00$105.00Aug 7$0.66$0.66$0.341.94$105.34
$107.00$106.00Aug 7$0.63$0.63$0.371.70$106.37
$98.00$97.00Sep 4$0.63$0.63$0.371.70$97.37
$105.00$100.00Sep 18$2.82$2.82$2.181.29$102.18

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 39 found (avg debit $1.41, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$90.00Aug 7Aug 21$0.07169.1%42.1%
$91.00Aug 7Aug 14$0.15178.9%47.0%
$110.00Aug 7Aug 14$0.2863.6%43.0%
$95.00Aug 7Aug 14$0.4167.9%38.6%
$97.00Aug 7Aug 14$0.4364.7%39.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$93.00Aug 7Aug 14$0.06117.3%42.5%
$92.00Aug 14Aug 21$0.3343.6%41.2%
$95.00Aug 7Aug 14$0.3467.9%38.6%
$96.00Aug 7Aug 14$0.3496.7%42.0%
$94.00Aug 14Aug 21$0.3742.2%38.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 36 found (cheapest 2.24% of stock, avg 9.80%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$100.00Aug 7$1.71$0.56$2.27$97.73$102.272.24%
$99.00Aug 7$2.46$0.32$2.78$96.22$101.782.74%
$98.00Aug 7$3.12$0.19$3.31$94.69$101.313.27%
$105.00Aug 7$0.11$4.29$4.40$100.60$109.404.34%
$97.00Aug 7$4.70$0.14$4.84$92.16$101.844.78%
$101.00Aug 14$2.57$2.31$4.88$96.12$105.884.82%
$106.00Aug 7$0.14$4.95$5.09$100.91$111.095.02%
$100.00Aug 14$3.21$1.88$5.09$94.91$105.095.02%
$95.00Aug 7$6.32$0.04$6.36$88.64$101.366.28%
$101.00Aug 21$3.45$3.19$6.64$94.36$107.646.55%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 138 found (cheapest 0.30% of stock, avg 4.84%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$105.00$98.00Aug 7$0.11$0.19$0.30$97.70$105.30
$106.00$98.00Aug 7$0.14$0.19$0.33$97.67$106.33
$104.00$98.00Aug 7$0.15$0.19$0.34$97.66$104.34
$105.00$99.00Aug 7$0.11$0.32$0.43$98.57$105.43
$105.00$96.00Aug 7$0.11$0.33$0.44$95.56$105.44
$106.00$99.00Aug 7$0.14$0.32$0.46$98.54$106.46
$104.00$99.00Aug 7$0.15$0.32$0.47$98.53$104.47
$106.00$96.00Aug 7$0.14$0.33$0.47$95.53$106.47
$104.00$96.00Aug 7$0.15$0.33$0.48$95.52$104.48
$103.00$98.00Aug 7$0.33$0.19$0.52$97.48$103.52

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 190 found (best R:R 13.71, avg credit $1.65)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
90/9298/100Sep 18$2.33$0.1713.71$90.17$99.83
93/95105/107Aug 28$1.84$0.1611.50$93.16$106.84
85/8892/95Sep 18$2.25$0.259.00$85.25$94.75
92/9598/100Sep 18$2.22$0.287.93$92.78$99.72
82/8592/95Sep 18$2.21$0.297.62$82.79$94.71
85/8895/98Sep 18$2.18$0.326.81$85.32$97.18
91/9596/100Sep 4$3.48$0.526.69$91.52$99.48
82/8595/98Sep 18$2.14$0.365.94$82.86$97.14
88/9091/92Aug 7$1.68$0.325.25$88.32$92.68
90/9293/95Aug 21$1.67$0.335.06$90.33$94.67

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 39 found (best R:R 40.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$92.50$95.00$97.50Sep 18$0.07$2.4334.71
$95.00$97.50$100.00Sep 18$0.11$2.3921.73
$110.00$115.00$120.00Aug 21$0.25$4.7519.00
$100.00$102.00$104.00Sep 4$0.10$1.9019.00
$104.00$105.00$106.00Aug 7$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$95.00$97.50$100.00Sep 18$0.06$2.4440.67
$85.00$87.50$90.00Aug 21$0.08$2.4230.25
$99.00$100.00$101.00Aug 14$0.05$0.9519.00
$97.00$98.00$99.00Aug 7$0.08$0.9211.50
$98.00$99.00$100.00Sep 4$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. 65 found (best net $-0.21, 56 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$110.00$115.001:2Aug 28-$0.64$4.36
$115.00$120.001:2Sep 18-$0.99$4.01
$91.00$98.001:2Aug 28-$3.03$3.97
$105.00$110.001:2Sep 4-$1.65$3.35
$110.00$115.001:2Sep 18-$1.96$3.04
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$90.00$84.001:2Sep 11-$0.21$5.79
$89.00$85.001:2Sep 4-$0.26$3.74
$95.00$91.001:2Sep 4-$0.62$3.38
$99.00$96.001:2Aug 21-$0.26$2.74
$88.00$85.001:2Aug 28-$0.33$2.67

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 31 found (best yield 5.77%, avg 2.06%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$102.00Sep 4$5.850.510.7%5.77%6.47%1--
$102.00Sep 11$5.750.510.7%5.68%6.37%135
$105.00Sep 18$5.100.453.6%5.03%8.69%7--
$105.00Sep 4$4.050.433.6%4.00%7.65%2--
$104.00Sep 4$4.000.462.7%3.95%6.61%626
$110.00Sep 18$3.900.358.6%3.85%12.44%356.8K
$105.00Aug 28$3.250.423.6%3.21%6.86%9177
$102.00Aug 21$2.840.480.7%2.80%3.49%4407
$110.00Sep 4$2.650.338.6%2.62%11.20%1--
$107.00Aug 28$2.600.365.6%2.57%8.19%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 2,834
Total Puts 1,833
Put/Call Ratio 0.65
Net Difference 1,001

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 115,623
Total Puts 26,767
Average Put/Call Ratio 0.43
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