Tour v414
QQQ
INVESCO QQQ TR
$685.38 +0.17%
7/27 10:05

Option Volume

Detail
Current (07/27 10:05am) 1,326,527
Calls: 610,226 (46%)
Puts: 716,301 (54%)
Prior (07/24) 1,276,204
Calls: 559,148 (44%)
Puts: 717,056 (56%)
Current vs Prior +3.94%
Calls: +9.13% (Calls)
Puts: -0.11% (Puts)
Prior 7-Day Total 12,771,033
Calls: 5,888,754 (46%)
Puts: 6,882,279 (54%)
Prior 7-Day Average 1,824,433
Calls: 841,250 (46%)
Puts: 983,182 (54%)
Current vs Prior 7-Day Avg -27.29%
Calls: -27.46%
Puts: -27.14%
Sentiment BEARISH

Dollar Volume

Detail
Current (07/27 10:05am) $336.55M
Calls: $88.21M (26%)
Puts: $248.34M (74%)
Prior (07/24) $382.11M
Calls: $106.30M (28%)
Puts: $275.81M (72%)
Current vs Prior -11.92%
Calls: -17.01%
Puts: -9.96%
Prior 7-Day Total $2.99B
Calls: $741.25M (25%)
Puts: $2.24B (75%)
Prior 7-Day Average $426.60M
Calls: $105.89M (25%)
Puts: $320.71M (75%)
Current vs Prior 7-Day Avg -21.11%
Calls: -16.70%
Puts: -22.57%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (07/27 10:05am) 1.17
Prior (07/24) 1.28
Current vs Prior -8.47%
Prior 7-Day Average 1.14
Current vs Prior 7-Day Avg +2.85%
Sentiment BEARISH

Open Interest

Detail
Current (07/27 10:05am) 3,825,465
Calls: 1,559,670 (41%)
Puts: 2,265,795 (59%)
Prior (07/24) 4,034,254
Calls: 1,616,578 (40%)
Puts: 2,417,676 (60%)
Current vs Prior -5.18%
Prior 7-Day Total 26,987,044
Calls: 10,974,598 (41%)
Puts: 16,012,446 (59%)
Prior 7-Day Average 3,855,292
Calls: 1,567,799 (41%)
Puts: 2,287,492 (59%)
Current vs Prior 7-Day Avg -0.77%
Sentiment BULLISH

Expected Move

Detail
Expiry (07/27) | Next (07/28)Expiry (07/27) | Next (07/29)Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)
Current 0.80% | 1.37%0.80% | 2.02%2.90% | 4.03%5.55% | 7.80%
Prior 1.37% | 1.85%0.20% | 1.37%0.20% | 3.23%5.84% | 8.07%
Current vs Prior -41.76% | -25.62%+306.84% | +47.41%+1379.16% | +24.66%-4.86% | -3.45%
Prior 7-Day Avg 1.37% | 1.85%0.20% | 1.37%0.20% | 3.23%5.84% | 8.07%
Current vs 7-Day Avg -41.76% | -25.62%+306.84% | +47.41%+1379.16% | +24.66%-4.86% | -3.45%
Prior 7-Day Eod 1.37% | 1.85%1.35% | 2.38%3.23% | 4.33%5.84% | 8.08%
Current vs 7-Day Eod -41.76% | -25.62%-41.01% | -15.31%-10.45% | -6.88%-4.87% | -3.53%
Sentiment BULLISHBEARISHBEARISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 0.36% | 0.96%
Calls: 0.37% | 1.27%
Puts: 0.36% | 0.64%
Prior 3.58% | 1.90%
Calls: 4.00% | 1.94%
Puts: 3.15% | 1.86%
Current vs Prior -89.94% | -49.47%
Prior 7-Day Avg 3.58% | 1.90%
Calls: 4.00% | 1.94%
Puts: 3.15% | 1.86%
Current vs 7-Day Avg -89.94% | -49.47%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Moderately bearish flow with 74% put dollar volume ($248.34M). Slightly bearish P/C ratio of 1.17.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BEARISH
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
10:05BEARISHBEARISHBEARISH
10:00BEARISHBEARISHBEARISH
09:55BEARISHBEARISHBEARISH
09:50BEARISHBEARISHBEARISH
09:45BEARISHBEARISHBEARISH
09:40BEARISHNEUTRALBEARISH
09:35BEARISHBEARISHBEARISH

📈 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 2,482 of results (avg 2.7%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$686.00Jul 284.154.16$4.160.2%9590.47952
$683.00Jul 273.973.98$3.980.3%1.4K0.621.3K
$684.00Jul 273.303.31$3.310.3%3.3K0.561.9K
$685.00Jul 272.692.70$2.700.4%9.1K0.505.5K
$683.00Jul 309.939.97$9.950.4%90.5585
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$683.00Jul 283.463.47$3.470.3%1.5K0.43438
$682.00Jul 283.133.14$3.140.3%1.3K0.39544
$687.00Jul 308.968.99$8.980.3%4750.53345
$681.00Jul 282.832.84$2.840.4%1.8K0.361.6K
$686.00Jul 272.752.76$2.760.4%37.9K0.561.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 449 found (avg $0.43, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$707.00Jul 280.050.06$0.0616.7%4010.02680
$720.00Jul 290.050.06$0.0616.7%2160.0110.1K
$735.00Jul 310.050.06$0.0616.7%2600.014.6K
$737.00Jul 310.050.06$0.0616.7%60.011.8K
$697.00Jul 270.060.07$0.0714.3%14.7K0.032.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$662.00Jul 270.050.06$0.0616.7%1.2K0.011.5K
$637.00Jul 280.050.06$0.0616.7%3270.0182
$638.00Jul 280.050.06$0.0616.7%--0.0135
$639.00Jul 280.050.06$0.0616.7%270.0137
$610.00Jul 290.050.06$0.0616.7%10.014.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,044 found (avg delta 0.77, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$595.00Jul 2788.4091.76$90.083.7%--1.0010
$600.00Jul 2784.9685.80$85.381.0%11.004
$605.00Jul 2779.9680.99$80.471.3%301.0030
$610.00Jul 2774.9876.01$75.501.4%--1.0014
$620.00Jul 2764.9766.01$65.491.6%51.008
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$705.00Jul 2818.8920.20$19.556.7%441.00540
$706.00Jul 2819.8721.19$20.536.4%61.00646
$707.00Jul 2820.9022.10$21.505.6%71.00339
$708.00Jul 2821.8523.10$22.485.6%51.00450
$709.00Jul 2822.7924.17$23.485.9%21.0058

Most actively traded options today. High liquidity = easy entry/exit. 2,311 active (total vol 1.3M, top 56.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$692.00Jul 270.360.37$0.372.7%56.4K0.126.0K
$690.00Jul 270.700.71$0.711.4%44.5K0.208.2K
$695.00Jul 270.130.14$0.147.1%38.4K0.055.3K
$693.00Jul 270.260.27$0.273.7%38.1K0.092.4K
$691.00Jul 270.510.52$0.521.9%37.4K0.162.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$688.00Jul 273.883.90$3.890.5%48.0K0.691.9K
$685.00Jul 272.292.30$2.300.4%46.3K0.507.4K
$690.00Jul 275.265.36$5.311.9%41.0K0.806.6K
$687.00Jul 273.283.30$3.290.6%41.0K0.621.2K
$689.00Jul 274.544.62$4.581.7%38.9K0.751.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 308 strikes (avg 158.1%, max 637.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$780.00Jul 27Sep 4151.9%20.6%637.5%220
$775.00Jul 27Aug 31145.0%20.0%626.4%7465
$770.00Jul 27Sep 4138.0%20.6%571.3%143
$766.00Jul 27Aug 31132.3%19.9%565.0%--442
$765.00Jul 27Aug 31130.9%19.9%556.8%41437
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$550.00Jul 27Sep 4250.2%40.4%519.3%35236
$555.00Jul 27Sep 4240.5%39.7%505.7%--2.4K
$560.00Jul 27Sep 4231.0%39.1%491.4%2593
$565.00Jul 27Sep 4221.4%38.4%476.7%--2.9K
$570.00Jul 27Sep 4212.0%37.7%461.9%12.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 1,472 found (best R:R 124.00, avg 4.21)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$770.00$775.00Aug 28$0.10$4.90$0.1049.00$770.10
$755.00$760.00Aug 21$0.14$4.86$0.1434.71$755.14
$765.00$770.00Aug 28$0.14$4.86$0.1434.71$765.14
$773.00$777.00Sep 4$0.13$3.87$0.1329.77$773.13
$770.00$773.00Sep 4$0.11$2.89$0.1126.27$770.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$590.00$565.00Aug 6$0.20$24.80$0.20124.00$589.80
$565.00$560.00Aug 21$0.10$4.90$0.1049.00$564.90
$570.00$565.00Aug 21$0.11$4.89$0.1144.45$569.89
$615.00$610.00Aug 5$0.12$4.88$0.1240.67$614.88
$605.00$600.00Aug 7$0.12$4.88$0.1240.67$604.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 1,837 found (best R:R 132.33, avg 2.21)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$555.00$575.00Aug 7$19.85$19.85$0.15132.33$574.85
$605.00$630.00Jul 28$24.81$24.81$0.19130.58$629.81
$595.00$610.00Aug 14$14.87$14.87$0.13114.38$609.87
$600.00$640.00Jul 29$39.65$39.65$0.35113.29$639.65
$645.00$655.00Jul 29$9.87$9.87$0.1375.92$654.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$751.00$742.00Jul 28$8.90$8.90$0.1089.00$742.10
$754.00$719.00Jul 30$34.44$34.44$0.5661.50$719.56
$757.00$750.00Aug 28$6.80$6.80$0.2034.00$750.20
$750.00$746.00Aug 28$3.88$3.88$0.1232.33$746.12
$774.00$768.00Jul 27$5.52$5.52$0.4811.50$768.48

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 183 found (avg debit $1.10, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$705.00Jul 27Jul 28$0.0743.0%24.5%
$706.00Jul 27Jul 28$0.0740.1%24.5%
$660.00Jul 27Jul 28$0.0962.0%39.0%
$704.00Jul 27Jul 28$0.0941.2%24.3%
$595.00Jul 27Jul 28$0.12165.5%81.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$640.00Jul 27Jul 28$0.0593.4%49.8%
$641.00Jul 27Jul 28$0.0591.4%48.8%
$642.00Jul 27Jul 28$0.0589.5%48.7%
$716.00Jul 27Jul 29$0.0556.8%26.3%
$744.00Aug 3Aug 21$0.0523.3%20.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,029 found (cheapest 0.72% of stock, avg 5.70%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$686.00Jul 27$2.16$2.76$4.92$681.08$690.920.72%
$685.00Jul 27$2.70$2.30$5.00$680.00$690.000.73%
$687.00Jul 27$1.69$3.29$4.98$682.02$691.980.73%
$684.00Jul 27$3.31$1.90$5.21$678.79$689.210.76%
$688.00Jul 27$1.30$3.89$5.19$682.81$693.190.76%
$683.00Jul 27$3.98$1.58$5.56$677.44$688.560.81%
$689.00Jul 27$0.97$4.58$5.55$683.45$694.550.81%
$682.00Jul 27$4.70$1.30$6.00$676.00$688.000.88%
$690.00Jul 27$0.71$5.31$6.02$683.98$696.020.88%
$681.00Jul 27$5.47$1.07$6.54$674.46$687.540.95%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 400 found (cheapest 0.26% of stock, avg 3.33%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$690.00$681.00Jul 27$0.71$1.07$1.78$679.22$691.78
$690.00$682.00Jul 27$0.71$1.30$2.01$679.99$692.01
$689.00$681.00Jul 27$0.97$1.07$2.04$678.96$691.04
$689.00$682.00Jul 27$0.97$1.30$2.27$679.73$691.27
$690.00$683.00Jul 27$0.71$1.58$2.29$680.71$692.29
$688.00$681.00Jul 27$1.30$1.07$2.37$678.63$690.37
$689.00$683.00Jul 27$0.97$1.58$2.55$680.45$691.55
$688.00$682.00Jul 27$1.30$1.30$2.60$679.40$690.60
$690.00$684.00Jul 27$0.71$1.90$2.61$681.39$692.61
$687.00$681.00Jul 27$1.69$1.07$2.76$678.24$689.76

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 798 found (best R:R 89.91, avg credit $3.51)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
550/555565/575Aug 31$9.89$0.1189.91$545.11$574.89
555/560565/575Aug 31$9.89$0.1189.91$550.11$574.89
610/615630/635Aug 14$4.90$0.1049.00$610.10$634.90
620/625635/640Aug 7$4.89$0.1144.45$620.11$639.89
565/570580/585Aug 21$4.89$0.1144.45$565.11$584.89
550/555580/585Aug 28$4.89$0.1144.45$550.11$584.89
560/565580/585Aug 21$4.88$0.1240.67$560.12$584.88
555/560580/585Aug 28$4.88$0.1240.67$555.12$584.88
590/595615/620Aug 31$4.87$0.1337.46$590.13$619.87
595/600610/615Aug 31$4.86$0.1434.71$595.14$614.86

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 347 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$755.00$760.00$765.00Aug 21$0.05$4.9599.00
$760.00$765.00$770.00Aug 28$0.05$4.9599.00
$560.00$570.00$580.00Aug 28$0.12$9.8882.33
$650.00$655.00$660.00Jul 28$0.07$4.9370.43
$640.00$645.00$650.00Aug 7$0.07$4.9370.43
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$625.00$630.00$635.00Aug 3$0.05$4.9599.00
$575.00$580.00$585.00Aug 21$0.05$4.9599.00
$610.00$615.00$620.00Aug 28$0.05$4.9599.00
$615.00$620.00$625.00Aug 31$0.05$4.9599.00
$630.00$635.00$640.00Aug 3$0.06$4.9482.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 833 found (best net $-6.03, 832 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$600.00$640.001:2Jul 29-$6.03$33.97
$655.00$680.001:2Aug 10-$0.12$24.88
$625.00$655.001:2Aug 3-$5.97$24.03
$775.00$790.001:2Aug 3-$0.01$14.99
$760.00$770.001:2Jul 29-$0.01$9.99
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$590.00$565.001:2Aug 6-$0.04$24.96
$757.00$725.001:2Jul 29-$7.83$24.17
$565.00$550.001:2Jul 30-$0.03$14.97
$630.00$615.001:2Aug 10-$0.50$14.50
$780.00$745.001:2Jul 31-$24.88$10.12

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 631 found (best yield 3.52%, avg 0.86%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$686.00Sep 4$24.110.510.1%3.52%3.61%22
$687.00Sep 4$23.580.500.2%3.44%3.68%22
$688.00Sep 4$22.980.490.4%3.35%3.74%17
$686.00Aug 31$22.370.510.1%3.26%3.35%2150
$686.00Aug 28$21.870.510.1%3.19%3.28%746
$687.00Aug 31$21.830.500.2%3.19%3.42%34203
$690.00Sep 4$21.870.490.7%3.19%3.87%813
$687.00Aug 28$21.290.500.2%3.11%3.34%529
$688.00Aug 31$21.200.500.4%3.09%3.48%10434
$692.00Sep 4$20.740.471.0%3.03%3.99%31

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 610,226
Total Puts 716,301
Put/Call Ratio 1.17
Net Difference -106,075

Prior's Put/Call Breakdown

Total Calls 559,148
Total Puts 717,056
Put/Call Ratio 1.28
Net Difference -157,908

Prior 7-Day Put/Call Summary

Total Calls 5,888,754
Total Puts 6,882,279
Average Put/Call Ratio 1.14
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