Tour v427
QQQ
INVESCO QQQ TR
$682.12 -0.31%
$681.98 (-0.02%)🌙
as of 07/27 04:20 PM
7/27 16:20

Option Volume

Detail
Current (07/27 4:20pm) 8,698,086
Calls: 4,450,528 (51%)
Puts: 4,247,558 (49%)
Prior (07/24 4:10pm) 8,704,904
Calls: 3,990,219 (46%)
Puts: 4,714,685 (54%)
Current vs Prior -0.08%
Calls: +11.54% (Calls)
Puts: -9.91% (Puts)
Prior 7-Day Total 55,721,328
Calls: 24,942,364 (45%)
Puts: 30,778,964 (55%)
Prior 7-Day Average 7,960,189
Calls: 3,563,194 (45%)
Puts: 4,396,994 (55%)
Current vs Prior 7-Day Avg +9.27%
Calls: +24.90%
Puts: -3.40%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/27 4:20pm) $1.70B
Calls: $868.65M (51%)
Puts: $836.26M (49%)
Prior (07/24 4:10pm) $2.03B
Calls: $393.73M (19%)
Puts: $1.64B (81%)
Current vs Prior -16.16%
Calls: +120.62%
Puts: -49.01%
Prior 7-Day Total $12.18B
Calls: $3.81B (31%)
Puts: $8.37B (69%)
Prior 7-Day Average $1.74B
Calls: $544.23M (31%)
Puts: $1.20B (69%)
Current vs Prior 7-Day Avg -2.01%
Calls: +59.61%
Puts: -30.06%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/27 4:20pm) 0.95
Prior (07/24 4:10pm) 1.18
Current vs Prior -19.23%
Prior 7-Day Average 1.24
Current vs Prior 7-Day Avg -23.22%
Sentiment NEUTRAL

Open Interest

Detail
Current (07/27 4:20pm) 3,825,465
Calls: 1,559,670 (41%)
Puts: 2,265,795 (59%)
Prior (07/24 4:10pm) 4,034,254
Calls: 1,616,578 (40%)
Puts: 2,417,676 (60%)
Current vs Prior -5.18%
Prior 7-Day Total 27,323,661
Calls: 10,974,598 (41%)
Puts: 16,012,446 (59%)
Prior 7-Day Average 3,903,380
Calls: 1,567,799 (41%)
Puts: 2,287,492 (59%)
Current vs Prior 7-Day Avg -2.00%
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 0.19% | 1.18%0.19% | 1.85%2.80% | 4.00%5.51% | 7.74%
Prior 1.37% | 1.85%0.20% | 1.37%0.20% | 3.23%5.84% | 8.07%
Current vs Prior -13.62% | -0.01%-1.94% | +34.93%+1332.33% | +23.67%-5.62% | -4.17%
Prior 7-Day Avg 1.26% | 1.76%0.20% | 1.37%0.20% | 3.23%5.84% | 8.07%
Current vs 7-Day Avg -6.47% | +4.66%-1.94% | +34.93%+1332.33% | +23.67%-5.62% | -4.17%
Prior 7-Day Eod 1.35% | 1.83%1.35% | 2.38%3.23% | 4.33%5.84% | 8.08%
Current vs 7-Day Eod -12.50% | +0.63%-85.78% | -22.48%-13.29% | -7.62%-5.62% | -4.24%
Sentiment BULLISHBULLISHBEARISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 1.34% | 1.88%
Calls: 1.50% | 2.06%
Puts: 1.18% | 1.70%
Prior 3.58% | 1.90%
Calls: 4.00% | 1.94%
Puts: 3.15% | 1.86%
Current vs Prior -62.57% | -1.05%
Prior 7-Day Avg 3.58% | 1.90%
Calls: 4.00% | 1.94%
Puts: 3.15% | 1.86%
Current vs 7-Day Avg -62.57% | -1.05%
Liquidity Good
+
Add Card

🤖 AI Insights

Market showing bullish sentiment based on options flow analysis.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BEARISH
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
7-Day Avg BEARISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg BEARISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
16:20BULLISHNEUTRALBULLISH
16:15BULLISHNEUTRALBULLISH
16:10BULLISHNEUTRALBULLISH
16:05BULLISHNEUTRALBULLISH
16:00BULLISHNEUTRALBULLISH
15:55BEARISHNEUTRALMIXED
15:50BULLISHNEUTRALBULLISH
15:45BEARISHNEUTRALMIXED
15:40BULLISHNEUTRALBULLISH
15:35BULLISHNEUTRALBULLISH
15:30BULLISHNEUTRALBULLISH
15:25BULLISHNEUTRALBULLISH
15:20BULLISHNEUTRALBULLISH
15:15BULLISHNEUTRALBULLISH
15:05BEARISHNEUTRALMIXED
15:00BULLISHNEUTRALBULLISH
14:55BEARISHNEUTRALMIXED
14:50BEARISHNEUTRALMIXED
14:45BEARISHNEUTRALMIXED
14:40BEARISHNEUTRALMIXED
14:35BEARISHNEUTRALMIXED
14:30BEARISHNEUTRALMIXED
14:25BEARISHNEUTRALMIXED
14:20BEARISHNEUTRALMIXED
14:15BEARISHNEUTRALMIXED
14:10BEARISHNEUTRALMIXED
14:00BEARISHNEUTRALMIXED
13:55BEARISHNEUTRALMIXED
13:50BEARISHNEUTRALMIXED
13:45BEARISHNEUTRALMIXED
13:40BEARISHNEUTRALMIXED
13:35BEARISHNEUTRALMIXED
13:30BEARISHNEUTRALMIXED
13:25BEARISHNEUTRALMIXED
13:20BEARISHNEUTRALMIXED
13:15BEARISHNEUTRALMIXED
13:10BEARISHNEUTRALMIXED
13:05BEARISHNEUTRALMIXED
13:00BEARISHNEUTRALMIXED
12:55BEARISHNEUTRALMIXED
12:50BEARISHNEUTRALMIXED
12:45BEARISHNEUTRALMIXED
12:40BEARISHNEUTRALMIXED
12:35BEARISHNEUTRALMIXED
12:30BEARISHNEUTRALMIXED
12:25BEARISHNEUTRALMIXED
12:20BEARISHNEUTRALMIXED
12:15BEARISHNEUTRALMIXED
12:10BEARISHNEUTRALMIXED
12:05BEARISHNEUTRALMIXED
12:00BEARISHNEUTRALMIXED
11:55BEARISHNEUTRALMIXED
11:50BEARISHNEUTRALMIXED
11:45BEARISHNEUTRALMIXED
11:40BEARISHNEUTRALMIXED
11:35BEARISHNEUTRALMIXED
11:30BEARISHBULLISHBULLISH
11:25BEARISHNEUTRALMIXED
11:20BEARISHNEUTRALMIXED
11:15BEARISHNEUTRALMIXED
11:10BEARISHNEUTRALMIXED
11:05BEARISHNEUTRALMIXED
11:00BEARISHNEUTRALMIXED
10:55BEARISHNEUTRALMIXED
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 2,336 of results (avg 4.4%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$688.00Aug 1413.6513.78$13.720.9%640.4639
$682.00Jul 296.166.22$6.191.0%3.8K0.5146
$680.00Aug 715.0315.19$15.111.1%1.8K0.54504
$680.00Aug 513.4413.59$13.521.1%5780.5454
$680.00Aug 614.1314.29$14.211.1%7960.5438
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$678.00Jul 317.437.46$7.450.4%2.8K0.421.3K
$682.00Jul 283.723.75$3.740.8%20.6K0.49544
$675.00Jul 316.386.45$6.421.1%20.3K0.3814.4K
$685.00Aug 714.1414.31$14.231.2%1.2K0.5216.2K
$680.00Jul 306.987.07$7.031.3%3.0K0.45962

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 207 found (avg $0.57, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$700.00Jul 280.060.07$0.0714.3%24.7K0.024.9K
$697.00Jul 280.120.14$0.1315.4%4.8K0.04643
$696.00Jul 280.170.18$0.185.6%9.2K0.051.9K
$695.00Jul 280.210.24$0.2213.6%24.0K0.062.7K
$704.00Jul 290.200.24$0.2218.2%7660.04582
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$660.00Jul 280.080.09$0.0911.1%11.1K0.023.1K
$640.00Jul 290.110.13$0.1216.7%4660.021.3K
$605.00Jul 310.140.16$0.1513.3%21.7K0.012.7K
$644.00Jul 290.140.17$0.1618.8%2780.02259
$645.00Jul 290.150.18$0.1618.8%1.2K0.023.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,368 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$590.00Jul 2790.2094.50$92.354.7%21.001
$595.00Jul 2785.2089.42$87.314.8%101.0010
$600.00Jul 2779.7584.20$81.985.4%31.004
$605.00Jul 2775.2079.43$77.325.5%301.0030
$610.00Jul 2770.2074.34$72.275.7%141.0014
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$718.00Jul 3134.2737.84$36.069.9%481.001.1K
$719.00Jul 3135.2738.85$37.069.7%171.00306
$720.00Jul 3136.2739.85$38.069.4%3321.003.7K
$721.00Jul 3137.2740.85$39.069.2%121.00452
$722.00Jul 3138.2741.92$40.109.1%271.00419

Most actively traded options today. High liquidity = easy entry/exit. 3,371 active (total vol 8.6M, top 342.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$680.00Jul 271.912.26$2.0916.7%342.9K1.00695
$681.00Jul 270.991.27$1.1324.8%295.9K0.94104
$682.00Jul 270.300.39$0.3525.7%268.3K0.55965
$683.00Jul 270.040.06$0.0540.0%243.0K0.131.3K
$685.00Jul 270.000.01$0.01100.0%235.7K0.015.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$680.00Jul 270.000.01$0.01100.0%302.9K0.0113.7K
$678.00Jul 270.000.01$0.01100.0%291.7K0.013.4K
$679.00Jul 270.000.01$0.01100.0%236.3K0.011.8K
$677.00Jul 270.000.01$0.01100.0%226.9K0.012.7K
$681.00Jul 270.030.04$0.0425.0%184.1K0.091.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 318 strikes (avg 814.9%, max 2670.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$775.00Jul 27Sep 4554.0%20.0%2670.0%1044
$780.00Jul 27Sep 4581.0%21.0%2666.7%420
$770.00Jul 27Sep 4530.0%20.0%2550.0%3043
$765.00Jul 27Sep 4504.0%20.0%2420.0%4246
$761.00Jul 27Sep 4484.0%20.0%2320.0%218
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$755.00Jul 27Aug 31452.0%20.0%2160.0%128
$550.00Jul 27Sep 4862.0%39.0%2110.3%59236
$555.00Jul 27Sep 4828.0%39.0%2023.1%572.4K
$560.00Jul 27Sep 4795.0%38.0%1992.1%26593
$570.00Jul 27Sep 4766.0%37.0%1970.3%102.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 1,544 found (best R:R 155.25, avg 3.95)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$735.00$740.00Aug 10$0.10$4.90$0.1049.00$735.10
$765.00$770.00Aug 28$0.14$4.86$0.1434.71$765.14
$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
$725.00$730.00Aug 10$0.32$4.68$0.3214.62$725.32
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$590.00$565.00Aug 6$0.16$24.84$0.16155.25$589.84
$620.00$615.00Aug 4$0.11$4.89$0.1144.45$619.89
$610.00$605.00Aug 6$0.11$4.89$0.1144.45$609.89
$605.00$600.00Aug 7$0.11$4.89$0.1144.45$604.89
$570.00$565.00Aug 21$0.11$4.89$0.1144.45$569.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 1,973 found (best R:R 135.36, avg 2.15)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$580.00$595.00Jul 28$14.89$14.89$0.11135.36$594.89
$605.00$620.00Aug 3$14.80$14.80$0.2074.00$619.80
$630.00$640.00Jul 30$9.84$9.84$0.1661.50$639.84
$590.00$600.00Aug 7$9.83$9.83$0.1757.82$599.83
$560.00$585.00Aug 14$24.53$24.53$0.4752.19$584.53
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$750.00$746.00Aug 28$3.88$3.88$0.1232.33$746.12
$720.00$717.00Aug 4$2.86$2.86$0.1420.43$717.14
$724.00$720.00Aug 5$3.81$3.81$0.1920.05$720.19
$724.00$720.00Aug 6$3.81$3.81$0.1920.05$720.19
$750.00$737.00Sep 4$12.38$12.38$0.6219.97$737.62

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 138 found (avg debit $0.83, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$668.00Jul 27Jul 28$0.06101.0%30.0%
$700.00Jul 27Jul 28$0.06122.0%25.0%
$640.00Jul 27Jul 28$0.07279.0%47.0%
$699.00Jul 27Jul 28$0.07116.0%24.0%
$630.00Jul 27Jul 28$0.08342.0%58.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$658.00Jul 27Jul 28$0.06165.0%33.0%
$757.00Jul 29Aug 28$0.0649.0%20.0%
$659.00Jul 27Jul 28$0.07159.0%33.0%
$722.00Jul 27Jul 31$0.07250.0%24.0%
$733.00Jul 27Aug 7$0.07310.0%21.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,362 found (cheapest 0.09% of stock, avg 5.88%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$682.00Jul 27$0.35$0.27$0.62$681.38$682.620.09%
$683.00Jul 27$0.05$0.96$1.01$681.99$684.010.15%
$681.00Jul 27$1.13$0.04$1.17$679.83$682.170.17%
$680.00Jul 27$2.09$0.01$2.10$677.90$682.100.31%
$684.00Jul 27$0.02$2.20$2.22$681.78$686.220.33%
$685.00Jul 27$0.01$3.72$3.73$681.27$688.730.55%
$679.00Jul 27$3.83$0.01$3.84$675.16$682.840.56%
$686.00Jul 27$0.01$4.55$4.56$681.44$690.560.67%
$687.00Jul 27$0.01$4.56$4.57$682.43$691.570.67%
$678.00Jul 27$4.72$0.01$4.73$673.27$682.730.69%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 377 found (cheapest 0.01% of stock, avg 3.45%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$683.00$681.00Jul 27$0.05$0.04$0.09$680.91$683.09
$683.00$682.00Jul 27$0.05$0.27$0.32$681.68$683.32
$687.00$678.00Jul 28$1.61$2.22$3.83$674.17$690.83
$686.00$678.00Jul 28$1.97$2.22$4.19$673.81$690.19
$687.00$679.00Jul 28$1.61$2.54$4.15$674.85$691.15
$686.00$679.00Jul 28$1.97$2.54$4.51$674.49$690.51
$687.00$680.00Jul 28$1.61$2.90$4.51$675.49$691.51
$685.00$678.00Jul 28$2.38$2.22$4.60$673.40$689.60
$686.00$680.00Jul 28$1.97$2.90$4.87$675.13$690.87
$685.00$679.00Jul 28$2.38$2.54$4.92$674.08$689.92

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 569 found (best R:R 75.92, avg credit $3.88)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
550/555590/600Aug 28$9.87$0.1375.92$545.13$599.87
565/570590/600Aug 28$9.87$0.1375.92$560.13$599.87
575/580585/600Aug 31$14.69$0.3147.39$565.31$599.69
550/555560/570Aug 28$9.79$0.2146.62$545.21$569.79
560/565585/600Aug 31$14.68$0.3245.87$550.32$599.68
615/620630/635Aug 4$4.89$0.1144.45$615.11$634.89
610/615630/635Aug 14$4.89$0.1144.45$610.11$634.89
550/555580/585Aug 28$4.89$0.1144.45$550.11$584.89
565/570580/585Aug 28$4.89$0.1144.45$565.11$584.89
595/600605/610Aug 28$4.89$0.1144.45$595.11$609.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 522 found (best R:R 165.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$560.00$570.00$580.00Aug 28$0.06$9.94165.67
$580.00$585.00$590.00Jul 31$0.05$4.9599.00
$785.00$790.00$795.00Aug 21$0.05$4.9599.00
$620.00$625.00$630.00Aug 7$0.06$4.9482.33
$775.00$780.00$785.00Aug 14$0.06$4.9482.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$620.00$625.00$630.00Aug 3$0.05$4.9599.00
$630.00$635.00$640.00Aug 21$0.05$4.9599.00
$735.00$740.00$745.00Jul 31$0.06$4.9482.33
$630.00$635.00$640.00Aug 4$0.06$4.9482.33
$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. 824 found (best net $-0.01, 819 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$775.00$800.001:2Jul 28-$0.01$24.99
$765.00$790.001:2Aug 4-$0.03$24.97
$760.00$770.001:2Jul 29-$0.02$9.98
$790.00$800.001:2Aug 3-$0.03$9.97
$780.00$790.001:2Aug 3-$0.05$9.95
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$590.00$565.001:2Aug 6-$0.05$24.95
$757.00$725.001:2Jul 29-$11.07$20.93
$565.00$550.001:2Jul 30-$0.07$14.93
$580.00$570.001:2Jul 30-$0.05$9.95
$570.00$560.001:2Aug 4-$0.11$9.89

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 638 found (best yield 3.44%, avg 0.86%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$683.00Sep 4$23.440.510.1%3.44%3.57%9924
$684.00Sep 4$22.840.500.3%3.35%3.62%2616
$685.00Sep 4$22.290.490.4%3.27%3.69%4916
$683.00Aug 31$21.750.510.1%3.19%3.32%238
$686.00Sep 4$21.700.490.6%3.18%3.75%62
$683.00Aug 28$21.230.510.1%3.11%3.24%10415
$684.00Aug 31$21.140.500.3%3.10%3.37%67132
$687.00Sep 4$21.130.490.7%3.10%3.81%82
$684.00Aug 28$20.650.500.3%3.03%3.30%8324
$685.00Aug 31$20.660.490.4%3.03%3.45%703402

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 4,450,528
Total Puts 4,247,558
Put/Call Ratio 0.95
Net Difference 202,970

Prior's Put/Call Breakdown

Total Calls 3,990,219
Total Puts 4,714,685
Put/Call Ratio 1.18
Net Difference -724,466

Prior 7-Day Put/Call Summary

Total Calls 24,942,364
Total Puts 30,778,964
Average Put/Call Ratio 1.24
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