Tour v414
QQQ
INVESCO QQQ TR
$679.12 -0.75%
(7/27 10:45) ◀
|
Monday, July 27, 2026 (10:50am)
January 2026
|
▶ (7/27 10:55)
◀ 7/27 10:50 ▶

Option Volume

Detail
ℹ
Current (07/27 10:50am) 2,912,816
Calls: 1,454,302 (50%)
Puts: 1,458,514 (50%)
Prior (07/24) 2,363,684
Calls: 1,066,939 (45%)
Puts: 1,296,745 (55%)
Current vs Prior +23.23%
Calls: +36.31% (Calls)
Puts: +12.48% (Puts)
Prior 7-Day Total 22,185,089
Calls: 10,591,878 (48%)
Puts: 11,593,211 (52%)
Prior 7-Day Average 3,169,298
Calls: 1,513,125 (48%)
Puts: 1,656,173 (52%)
Current vs Prior 7-Day Avg -8.09%
Calls: -3.89%
Puts: -11.93%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/27 10:50am) $1.01B
Calls: $226.39M (22%)
Puts: $780.35M (78%)
Prior (07/24) $661.97M
Calls: $157.97M (24%)
Puts: $503.99M (76%)
Current vs Prior +52.08%
Calls: +43.31%
Puts: +54.83%
Prior 7-Day Total $6.83B
Calls: $1.21B (18%)
Puts: $5.61B (82%)
Prior 7-Day Average $975.52M
Calls: $173.42M (18%)
Puts: $802.11M (82%)
Current vs Prior 7-Day Avg +3.20%
Calls: +30.55%
Puts: -2.71%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/27 10:50am) 1.00
Prior (07/24) 1.22
Current vs Prior -17.48%
Prior 7-Day Average 1.06
Current vs Prior 7-Day Avg -5.71%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/27 10:50am) 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
ℹ
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 0.92% | 1.61%0.92% | 2.23%3.13% | 4.29%5.80% | 7.98%
Prior 1.37% | 1.85%0.20% | 1.37%0.20% | 3.23%5.84% | 8.07%
Current vs Prior -32.72% | -12.65%+370.02% | +63.19%+1500.36% | +32.73%-0.66% | -1.12%
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 -32.72% | -12.65%+370.02% | +63.19%+1500.36% | +32.73%-0.66% | -1.12%
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 -32.72% | -12.65%-31.85% | -6.24%-3.12% | -0.85%-0.66% | -1.20%
Sentiment BULLISHBEARISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 0.96% | 0.91%
Calls: 1.02% | 0.93%
Puts: 0.90% | 0.89%
Prior 3.58% | 1.90%
Calls: 4.00% | 1.94%
Puts: 3.15% | 1.86%
Current vs Prior -73.18% | -52.11%
Prior 7-Day Avg 3.58% | 1.90%
Calls: 4.00% | 1.94%
Puts: 3.15% | 1.86%
Current vs 7-Day Avg -73.18% | -52.11%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Strong bearish conviction with 78% of dollar volume in puts ($780.35M) vs calls ($226.39M). Elevated premium activity with dollar volume up 52% vs prior. Slightly bearish P/C ratio of 1.00.

Smart Money BEARISH
Retail Flow NEUTRAL
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BEARISH
Current NEUTRAL
Prior NEUTRAL
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
10:50BEARISHNEUTRALBEARISH
10:45BEARISHNEUTRALBEARISH
10:40BEARISHNEUTRALBEARISH
10:35BEARISHNEUTRALBEARISH
10:30BEARISHNEUTRALBEARISH
10:25BEARISHNEUTRALBEARISH
10:20BEARISHNEUTRALBEARISH
10:15BEARISHNEUTRALBEARISH
10:10BEARISHBEARISHBEARISH
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 2,666 of results (avg 2.9%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$675.00Aug 2122.8122.94$22.880.6%2640.553.0K
$685.00Aug 2117.0417.14$17.090.6%1.1K0.471.3K
$680.00Aug 2119.8219.94$19.880.6%3220.512.2K
$680.00Aug 1417.3117.42$17.370.6%1650.51141
$675.00Aug 717.2317.34$17.290.6%710.56151
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$686.00Sep 425.0425.20$25.120.6%100.532
$677.00Aug 3119.9320.08$20.010.7%50.4773
$650.00Aug 219.299.36$9.320.8%2.1K0.2837.6K
$683.00Aug 715.5415.66$15.600.8%1140.53175
$748.00Jul 2768.6369.18$68.910.8%21.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 460 found (avg $0.44, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$698.00Jul 270.050.06$0.0616.7%10.5K0.011.8K
$707.00Jul 280.050.06$0.0616.7%5630.01680
$717.00Jul 290.050.06$0.0616.7%370.01442
$765.00Aug 70.050.06$0.0616.7%340.011.5K
$697.00Jul 270.060.07$0.0714.3%16.7K0.022.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$652.00Jul 270.050.06$0.0616.7%2.1K0.01661
$653.00Jul 270.050.06$0.0616.7%3.6K0.011.3K
$631.00Jul 280.050.06$0.0616.7%--0.0156
$632.00Jul 280.050.06$0.0616.7%590.0131
$654.00Jul 270.060.07$0.0714.3%1.7K0.011.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,172 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$595.00Jul 2783.6984.68$84.191.2%--1.0010
$620.00Jul 2758.8659.47$59.171.0%131.008
$631.00Jul 2747.8948.39$48.141.0%181.00--
$632.00Jul 2746.8547.49$47.171.4%161.00--
$645.00Jul 2733.9134.53$34.221.8%361.0031
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$700.00Jul 2720.6921.18$20.942.3%5421.001.1K
$701.00Jul 2721.7522.17$21.961.9%2031.00294
$702.00Jul 2722.6823.16$22.922.1%1331.00304
$703.00Jul 2723.6824.19$23.942.1%781.00111
$704.00Jul 2724.7025.18$24.941.9%601.00103

Most actively traded options today. High liquidity = easy entry/exit. 2,873 active (total vol 2.9M, top 112.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$692.00Jul 270.160.17$0.175.9%112.7K0.056.0K
$690.00Jul 270.240.25$0.254.0%96.6K0.078.2K
$685.00Jul 270.760.78$0.772.6%64.7K0.205.5K
$691.00Jul 270.200.21$0.214.8%59.6K0.062.9K
$693.00Jul 270.130.14$0.147.1%56.0K0.042.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$680.00Jul 273.303.33$3.320.9%75.9K0.5513.7K
$685.00Jul 276.566.70$6.632.1%64.7K0.807.4K
$683.00Jul 275.105.17$5.141.4%58.6K0.712.1K
$684.00Jul 275.835.91$5.871.4%51.9K0.763.7K
$688.00Jul 279.239.37$9.301.5%50.8K0.891.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 319 strikes (avg 190.4%, max 713.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$780.00Jul 27Sep 4172.2%21.2%713.5%220
$775.00Jul 27Aug 31164.8%20.6%700.3%7465
$770.00Jul 27Sep 4157.4%21.0%648.8%243
$766.00Jul 27Aug 31151.6%20.4%641.4%1442
$765.00Jul 27Sep 4149.9%21.0%613.4%146
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$545.00Jul 27Sep 4267.6%40.8%556.3%6681
$755.00Jul 27Aug 31134.6%20.6%554.4%128
$550.00Jul 27Sep 4257.6%40.2%541.2%36236
$555.00Jul 27Sep 4246.9%39.5%525.5%12.4K
$560.00Jul 27Sep 4236.6%38.9%508.9%3593

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 1,566 found (best R:R 91.59, avg 3.99)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$755.00$760.00Aug 21$0.10$4.90$0.1049.00$755.10
$760.00$765.00Aug 28$0.14$4.86$0.1434.71$760.14
$750.00$755.00Aug 21$0.15$4.85$0.1532.33$750.15
$730.00$735.00Aug 10$0.20$4.80$0.2024.00$730.20
$765.00$768.00Sep 4$0.12$2.88$0.1224.00$765.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$590.00$565.00Aug 6$0.27$24.73$0.2791.59$589.73
$595.00$590.00Aug 6$0.10$4.90$0.1049.00$594.90
$575.00$570.00Aug 14$0.11$4.89$0.1144.45$574.89
$565.00$560.00Aug 21$0.11$4.89$0.1144.45$564.89
$610.00$605.00Aug 4$0.12$4.88$0.1240.67$609.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 1,983 found (best R:R 160.11, avg 2.15)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$555.00$575.00Aug 7$19.86$19.86$0.14141.86$574.86
$580.00$595.00Jul 28$14.89$14.89$0.11135.36$594.89
$640.00$650.00Jul 28$9.85$9.85$0.1565.67$649.85
$580.00$595.00Jul 29$14.76$14.76$0.2461.50$594.76
$605.00$620.00Aug 3$14.76$14.76$0.2461.50$619.76
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$754.00$725.00Jul 30$28.82$28.82$0.18160.11$725.18
$736.00$725.00Jul 28$10.84$10.84$0.1667.75$725.16
$744.00$730.00Aug 3$13.78$13.78$0.2262.64$730.22
$734.00$730.00Aug 21$3.90$3.90$0.1039.00$730.10
$750.00$746.00Aug 28$3.89$3.89$0.1135.36$746.11

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 183 found (avg debit $1.12, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$706.00Jul 27Jul 28$0.0560.2%30.8%
$655.00Jul 27Jul 28$0.0669.2%40.8%
$705.00Jul 27Jul 28$0.0658.2%30.5%
$580.00Jul 28Jul 29$0.0692.2%74.0%
$703.00Jul 27Jul 28$0.0757.5%29.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$634.00Jul 27Jul 28$0.05106.0%50.9%
$635.00Jul 27Jul 28$0.05103.8%50.4%
$636.00Jul 27Jul 28$0.05101.6%49.8%
$637.00Jul 27Jul 28$0.0599.4%49.2%
$710.00Jul 27Jul 28$0.0561.0%32.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,163 found (cheapest 0.85% of stock, avg 5.96%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$679.00Jul 27$2.93$2.82$5.75$673.25$684.750.85%
$680.00Jul 27$2.42$3.32$5.74$674.26$685.740.85%
$681.00Jul 27$1.97$3.86$5.83$675.17$686.830.86%
$678.00Jul 27$3.50$2.38$5.88$672.12$683.880.87%
$682.00Jul 27$1.58$4.47$6.05$675.95$688.050.89%
$677.00Jul 27$4.12$2.01$6.13$670.87$683.130.90%
$683.00Jul 27$1.25$5.14$6.39$676.61$689.390.94%
$676.00Jul 27$4.79$1.69$6.48$669.52$682.480.95%
$684.00Jul 27$0.99$5.87$6.86$677.14$690.861.01%
$675.00Jul 27$5.53$1.41$6.94$668.06$681.941.02%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 400 found (cheapest 0.35% of stock, avg 3.57%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$684.00$675.00Jul 27$0.99$1.41$2.40$672.60$686.40
$683.00$675.00Jul 27$1.25$1.41$2.66$672.34$685.66
$684.00$676.00Jul 27$0.99$1.69$2.68$673.32$686.68
$683.00$676.00Jul 27$1.25$1.69$2.94$673.06$685.94
$682.00$675.00Jul 27$1.58$1.41$2.99$672.01$684.99
$684.00$677.00Jul 27$0.99$2.01$3.00$674.00$687.00
$682.00$676.00Jul 27$1.58$1.69$3.27$672.73$685.27
$683.00$677.00Jul 27$1.25$2.01$3.26$673.74$686.26
$681.00$675.00Jul 27$1.97$1.41$3.38$671.62$684.38
$684.00$678.00Jul 27$0.99$2.38$3.37$674.63$687.37

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 830 found (best R:R 74.00, avg credit $3.92)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
585/590595/610Aug 14$14.80$0.2074.00$575.20$609.80
580/585595/610Aug 14$14.77$0.2364.22$570.23$609.77
575/580595/610Aug 14$14.75$0.2559.00$565.25$609.75
570/575595/610Aug 14$14.73$0.2754.56$560.27$609.73
570/575585/590Aug 21$4.90$0.1049.00$570.10$589.90
565/570585/590Aug 21$4.89$0.1144.45$565.11$589.89
590/595600/605Aug 28$4.89$0.1144.45$590.11$604.89
615/620635/640Aug 7$4.87$0.1337.46$615.13$639.87
555/560570/575Aug 21$4.86$0.1434.71$555.14$574.86
555/560585/590Aug 21$4.86$0.1434.71$555.14$589.86

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 434 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$605.00$610.00$615.00Aug 21$0.05$4.9599.00
$750.00$755.00$760.00Aug 21$0.05$4.9599.00
$630.00$640.00$650.00Jul 28$0.11$9.8989.91
$640.00$645.00$650.00Aug 21$0.06$4.9482.33
$640.00$645.00$650.00Aug 14$0.07$4.9370.43
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$615.00$620.00$625.00Aug 5$0.05$4.9599.00
$620.00$625.00$630.00Aug 6$0.05$4.9599.00
$615.00$620.00$625.00Aug 21$0.05$4.9599.00
$625.00$630.00$635.00Aug 31$0.05$4.9599.00
$620.00$625.00$630.00Aug 5$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. 853 found (best net $-2.36, 853 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$625.00$655.001:2Aug 3-$2.36$27.64
$775.00$790.001:2Aug 3-$0.01$14.99
$760.00$770.001:2Jul 29-$0.01$9.99
$790.00$800.001:2Aug 3-$0.02$9.98
$765.00$775.001:2Aug 3-$0.03$9.97
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$590.00$565.001:2Aug 6-$0.03$24.97
$757.00$725.001:2Jul 29-$14.03$17.97
$565.00$550.001:2Jul 30-$0.03$14.97
$560.00$545.001:2Aug 3-$0.06$14.94
$754.00$725.001:2Jul 30-$17.55$11.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 689 found (best yield 3.61%, avg 0.90%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$680.00Sep 4$24.490.510.1%3.61%3.74%1307
$681.00Sep 4$23.890.500.3%3.52%3.79%92
$682.00Sep 4$23.300.500.4%3.43%3.85%11
$680.00Aug 31$22.760.510.1%3.35%3.48%63133
$683.00Sep 4$22.500.490.6%3.31%3.88%624
$680.00Aug 28$22.270.510.1%3.28%3.41%4642
$681.00Aug 31$21.980.500.3%3.24%3.51%--60
$684.00Sep 4$21.940.490.7%3.23%3.95%2116
$681.00Aug 28$21.690.500.3%3.19%3.47%22
$682.00Aug 31$21.400.500.4%3.15%3.58%633

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 1,454,302
Total Puts 1,458,514
Put/Call Ratio 1.00
Net Difference -4,212

Prior's Put/Call Breakdown

Total Calls 1,066,939
Total Puts 1,296,745
Put/Call Ratio 1.22
Net Difference -229,806

Prior 7-Day Put/Call Summary

Total Calls 10,591,878
Total Puts 11,593,211
Average Put/Call Ratio 1.06
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