Tour v492
QQQ
INVESCO QQQ TR
$717.30 -0.90%
$717.17 (-0.02%)🌙
as of 08/05 04:00 PM
8/5 16:00

Option Volume

Detail
Current (08/05 4:00pm) 6,924,714
Calls: 3,436,346 (50%)
Puts: 3,488,368 (50%)
Prior (08/04) 9,035,046
Calls: 4,914,651 (54%)
Puts: 4,120,395 (46%)
Current vs Prior -23.36%
Calls: -30.08% (Calls)
Puts: -15.34% (Puts)
Prior 7-Day Total 59,454,298
Calls: 29,729,237 (50%)
Puts: 29,725,061 (50%)
Prior 7-Day Average 8,493,471
Calls: 4,247,033 (50%)
Puts: 4,246,437 (50%)
Current vs Prior 7-Day Avg -18.47%
Calls: -19.09%
Puts: -17.85%
Sentiment BEARISH

Dollar Volume

Detail
Current (08/05 4:00pm) $1.64B
Calls: $351.95M (21%)
Puts: $1.29B (79%)
Prior (08/04) $3.35B
Calls: $2.90B (87%)
Puts: $451.86M (13%)
Current vs Prior -51.12%
Calls: -87.85%
Puts: +184.39%
Prior 7-Day Total $15.16B
Calls: $8.76B (58%)
Puts: $6.40B (42%)
Prior 7-Day Average $2.17B
Calls: $1.25B (58%)
Puts: $913.99M (42%)
Current vs Prior 7-Day Avg -24.43%
Calls: -71.89%
Puts: +40.60%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (08/05 4:00pm) 1.02
Prior (08/04) 0.84
Current vs Prior +21.08%
Prior 7-Day Average 1.01
Current vs Prior 7-Day Avg +0.96%
Sentiment BEARISH

Open Interest

Detail
Current (08/05 4:00pm) 5,777,028
Calls: 2,579,030 (45%)
Puts: 3,197,998 (55%)
Prior (08/04) 5,417,570
Calls: 2,368,350 (44%)
Puts: 3,049,220 (56%)
Current vs Prior +6.64%
Prior 7-Day Total 29,893,607
Calls: 13,089,622 (44%)
Puts: 16,803,985 (56%)
Prior 7-Day Average 4,270,515
Calls: 1,869,946 (44%)
Puts: 2,400,569 (56%)
Current vs Prior 7-Day Avg +35.28%
Sentiment BULLISH

Expected Move

Detail
Expiry (08/05) | Next (08/06)Expiry (08/05) | Next (08/07)Expiry (08/07) | Next (08/14)Expiry (08/17) | Next (09/18)
Current 0.32% | 1.13%0.32% | 1.50%1.50% | 2.68%2.94% | 6.16%
Prior 1.29% | 1.65%1.29% | 1.94%1.94% | 3.13%3.32% | 6.43%
Current vs Prior -12.27% | -9.23%-74.83% | -22.91%-22.91% | -14.16%-11.55% | -4.20%
Prior 7-Day Avg 1.32% | 1.84%0.71% | 1.88%1.88% | 3.39%4.70% | 7.22%
Current vs 7-Day Avg -14.03% | -18.63%-54.56% | -20.27%-20.22% | -20.92%-37.53% | -14.62%
Prior 7-Day Eod 1.29% | 1.65%1.29% | 1.94%1.94% | 3.13%3.32% | 6.43%
Current vs 7-Day Eod -12.27% | -9.23%-74.83% | -22.91%-22.91% | -14.16%-11.55% | -4.20%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 1.30% | 1.38%
Calls: 1.47% | 1.49%
Puts: 1.14% | 1.27%
Prior 8.24% | 9.19%
Calls: 10.43% | 10.76%
Puts: 6.05% | 7.62%
Current vs Prior -84.22% | -84.98%
Prior 7-Day Avg 5.07% | 5.53%
Calls: 5.47% | 5.47%
Puts: 4.67% | 5.59%
Current vs 7-Day Avg -74.35% | -75.04%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 79% of dollar volume in puts ($1.29B) vs calls ($351.95M). Light premium activity with dollar volume down 51% vs prior. Slightly bearish P/C ratio of 1.02.

Smart Money BEARISH
Retail Flow NEUTRAL
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
16:00BEARISHNEUTRALBEARISH
15:55BEARISHNEUTRALBEARISH
15:50BEARISHNEUTRALMIXED
15:45BEARISHNEUTRALMIXED
15:40BEARISHNEUTRALMIXED
15:35BEARISHNEUTRALMIXED
15:30BEARISHNEUTRALMIXED
15:25BEARISHNEUTRALMIXED
15:20BEARISHNEUTRALMIXED
15:15BEARISHNEUTRALMIXED
15:05BEARISHNEUTRALMIXED
15:00BEARISHNEUTRALMIXED
14:55BEARISHNEUTRALMIXED
14:50BEARISHNEUTRALMIXED
14:45BEARISHNEUTRALMIXED
14:40BEARISHNEUTRALMIXED
14:35BEARISHNEUTRALMIXED
14:30BEARISHNEUTRALMIXED
14:25BEARISHNEUTRALBEARISH
14:20BEARISHNEUTRALBEARISH
14:15BEARISHNEUTRALBEARISH
14:10BEARISHNEUTRALBEARISH
14:05BEARISHNEUTRALBEARISH
14:00BEARISHNEUTRALBEARISH
13:55BEARISHNEUTRALBEARISH
13:50BEARISHNEUTRALBEARISH
13:45BEARISHNEUTRALBEARISH
13:40BEARISHNEUTRALBEARISH
13:35BEARISHNEUTRALBEARISH
13:30BEARISHNEUTRALBEARISH
13:25BEARISHNEUTRALBEARISH
13:20BEARISHNEUTRALBEARISH
13:15BEARISHNEUTRALBEARISH
13:10BEARISHNEUTRALBEARISH
13:05BEARISHNEUTRALBEARISH
13:00BEARISHNEUTRALBEARISH
12:55BEARISHNEUTRALBEARISH
12:50BEARISHNEUTRALBEARISH
12:45BEARISHNEUTRALBEARISH
12:40BEARISHNEUTRALBEARISH
12:35BEARISHNEUTRALBEARISH
12:30BEARISHNEUTRALBEARISH
12:25BEARISHNEUTRALBEARISH
12:20BEARISHNEUTRALBEARISH
12:15BEARISHNEUTRALBEARISH
12:10BEARISHNEUTRALBEARISH
12:05BEARISHNEUTRALBEARISH
12:00BEARISHNEUTRALBEARISH
11:55BEARISHNEUTRALBEARISH
11:50BEARISHNEUTRALMIXED
11:45BEARISHNEUTRALMIXED
11:40BEARISHNEUTRALBEARISH
11:35BEARISHNEUTRALMIXED
11:30BEARISHNEUTRALMIXED
11:25BEARISHNEUTRALMIXED
11:20BEARISHNEUTRALMIXED
11:15BEARISHNEUTRALMIXED
11:10BEARISHNEUTRALMIXED
11:05BEARISHNEUTRALMIXED
11:00BEARISHNEUTRALMIXED
10:55BEARISHNEUTRALMIXED
10:50BEARISHNEUTRALMIXED
10:45BEARISHNEUTRALMIXED
10:40BEARISHBULLISHBULLISH
10:35BEARISHBULLISHBULLISH
10:30BULLISHBULLISHBULLISH
10:25BULLISHBULLISHBULLISH
10:20BULLISHBULLISHBULLISH
10:15BULLISHBULLISHBULLISH
10:10BULLISHBULLISHBULLISH
10:05BULLISHBULLISHBULLISH
10:00BULLISHBULLISHBULLISH
09:55BULLISHBULLISHBULLISH
09:50BULLISHBULLISHBULLISH
09:45BULLISHBULLISHBULLISH
09:40BULLISHBULLISHBULLISH
09:35BULLISHBULLISHBULLISH

📈 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 2,452 of results (avg 4.9%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$700.00Sep 1834.0934.42$34.261.0%1.3K0.6426.2K
$690.00Sep 1841.2241.73$41.471.2%650.7014.3K
$686.00Sep 1844.1144.71$44.411.4%--0.72162
$687.00Sep 1843.3443.95$43.651.4%--0.72194
$689.00Sep 1841.8342.43$42.131.4%--0.71229
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$720.00Aug 2113.1413.30$13.221.2%4.2K0.5315.4K
$715.00Aug 2110.8911.04$10.971.4%6.1K0.477.4K
$722.00Aug 77.517.62$7.571.5%5.5K0.65869
$725.00Aug 2818.4318.70$18.561.5%3010.57332
$741.00Aug 523.6223.97$23.801.5%61.002

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 322 found (avg $0.49, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$721.00Aug 50.050.06$0.0616.7%223.6K0.053.1K
$737.00Aug 60.050.06$0.0616.7%5.3K0.02545
$738.00Aug 60.050.06$0.0616.7%4.1K0.021.6K
$745.00Aug 70.050.06$0.0616.7%9.4K0.019.2K
$744.00Aug 70.060.07$0.0714.3%7130.011.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$668.00Aug 70.050.06$0.0616.7%1300.011.0K
$669.00Aug 70.050.06$0.0616.7%2060.01836
$670.00Aug 70.050.06$0.0616.7%6600.0122.5K
$675.00Aug 70.070.08$0.0812.5%1.1K0.016.3K
$713.00Aug 50.080.09$0.0911.1%39.3K0.083.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,553 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$600.00Aug 5115.19119.14$117.173.4%311.0012
$580.00Aug 6135.28139.18$137.232.8%61.007
$585.00Aug 6130.31134.18$132.252.9%11.002
$600.00Aug 6115.33119.18$117.263.3%101.0036
$630.00Aug 685.3089.19$87.254.5%11.003
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$723.00Aug 55.715.90$5.813.3%144.1K1.002.8K
$724.00Aug 56.706.98$6.844.1%101.2K1.003.9K
$725.00Aug 57.687.98$7.833.8%92.1K1.001.1K
$726.00Aug 58.688.96$8.823.2%71.5K1.00662
$727.00Aug 59.709.98$9.842.8%41.9K1.00723

Most actively traded options today. High liquidity = easy entry/exit. 3,380 active (total vol 6.9M, top 410.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$722.00Aug 50.020.03$0.0333.3%258.5K0.033.1K
$721.00Aug 50.050.06$0.0616.7%223.6K0.053.1K
$723.00Aug 50.010.02$0.0250.0%214.4K0.012.7K
$725.00Aug 50.010.02$0.0250.0%182.1K0.016.7K
$724.00Aug 50.010.02$0.0250.0%178.0K0.013.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$720.00Aug 52.773.01$2.898.3%410.1K0.908.7K
$721.00Aug 53.733.93$3.835.2%269.0K0.952.0K
$722.00Aug 54.724.93$4.824.4%209.4K0.963.6K
$718.00Aug 51.241.39$1.3211.4%195.9K0.683.3K
$719.00Aug 52.012.14$2.086.3%182.3K0.822.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 311 strikes (avg 769.7%, max 2975.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$860.00Aug 5Sep 18725.1%23.6%2975.2%482.2K
$850.00Aug 5Sep 18681.9%22.9%2882.2%1.5K20.1K
$845.00Aug 5Sep 18660.1%22.5%2828.2%2231.9K
$840.00Aug 5Sep 18638.1%22.3%2767.1%77718.1K
$835.00Aug 5Sep 18616.0%22.0%2702.1%4174.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$825.00Aug 5Sep 18571.2%21.5%2552.3%3--
$575.00Aug 5Sep 18879.9%34.9%2420.7%4724.8K
$580.00Aug 5Sep 18847.8%34.2%2378.4%1.2K17.5K
$585.00Aug 5Sep 18815.7%33.5%2333.5%23510.7K
$590.00Aug 5Sep 18783.4%32.8%2284.9%5626.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 1,482 found (best R:R 75.92, avg 4.15)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$850.00$860.00Sep 4$0.13$9.87$0.1375.92$850.13
$765.00$770.00Aug 18$0.10$4.90$0.1049.00$765.10
$755.00$760.00Aug 13$0.11$4.89$0.1144.45$755.11
$825.00$830.00Sep 4$0.11$4.89$0.1144.45$825.11
$820.00$825.00Sep 18$0.11$4.89$0.1144.45$820.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$615.00$610.00Sep 11$0.10$4.90$0.1049.00$614.90
$655.00$650.00Aug 19$0.11$4.89$0.1144.45$654.89
$620.00$615.00Aug 28$0.11$4.89$0.1144.45$619.89
$615.00$610.00Aug 31$0.11$4.89$0.1144.45$614.89
$605.00$600.00Sep 18$0.11$4.89$0.1144.45$604.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 1,954 found (best R:R 306.69, avg 2.82)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$600.00$640.00Aug 12$39.87$39.87$0.13306.69$639.87
$600.00$640.00Aug 13$39.87$39.87$0.13306.69$639.87
$600.00$630.00Aug 5$29.88$29.88$0.12249.00$629.88
$590.00$605.00Aug 28$14.81$14.81$0.1977.95$604.81
$575.00$585.00Aug 31$9.86$9.86$0.1470.43$584.86
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$765.00$745.00Aug 12$19.86$19.86$0.14141.86$745.14
$800.00$785.00Sep 18$14.87$14.87$0.13114.38$785.13
$765.00$760.00Aug 19$4.86$4.86$0.1434.71$760.14
$770.00$765.00Sep 18$4.86$4.86$0.1434.71$765.14
$785.00$764.00Sep 4$20.17$20.17$0.8324.30$764.83

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 193 found (avg debit $0.94, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$651.00Aug 5Aug 6$0.06407.9%61.9%
$667.00Aug 5Aug 6$0.06312.4%49.5%
$672.00Aug 5Aug 6$0.07282.6%44.8%
$679.00Aug 5Aug 6$0.07240.8%41.2%
$735.00Aug 5Aug 6$0.07117.7%23.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$690.00Aug 5Aug 6$0.06175.1%34.1%
$691.00Aug 5Aug 6$0.07169.1%33.6%
$692.00Aug 5Aug 6$0.08163.1%33.0%
$693.00Aug 5Aug 6$0.09157.0%32.4%
$694.00Aug 5Aug 6$0.10151.0%32.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,539 found (cheapest 0.25% of stock, avg 5.94%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$717.00Aug 5$1.01$0.80$1.81$715.19$718.810.25%
$718.00Aug 5$0.54$1.32$1.86$716.14$719.860.26%
$716.00Aug 5$1.67$0.46$2.13$713.87$718.130.30%
$719.00Aug 5$0.27$2.08$2.35$716.65$721.350.33%
$715.00Aug 5$2.47$0.26$2.73$712.27$717.730.38%
$720.00Aug 5$0.13$2.89$3.02$716.98$723.020.42%
$714.00Aug 5$3.37$0.16$3.53$710.47$717.530.49%
$721.00Aug 5$0.06$3.83$3.89$717.11$724.890.54%
$713.00Aug 5$4.30$0.09$4.39$708.61$717.390.61%
$722.00Aug 5$0.03$4.82$4.85$717.15$726.850.68%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 416 found (cheapest 0.03% of stock, avg 2.73%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$720.00$713.00Aug 5$0.13$0.09$0.22$712.78$720.22
$720.00$714.00Aug 5$0.13$0.16$0.29$713.71$720.29
$719.00$713.00Aug 5$0.27$0.09$0.36$712.64$719.36
$720.00$715.00Aug 5$0.13$0.26$0.39$714.61$720.39
$719.00$714.00Aug 5$0.27$0.16$0.43$713.57$719.43
$719.00$715.00Aug 5$0.27$0.26$0.53$714.47$719.53
$720.00$716.00Aug 5$0.13$0.46$0.59$715.41$720.59
$718.00$713.00Aug 5$0.54$0.09$0.63$712.37$718.63
$718.00$714.00Aug 5$0.54$0.16$0.70$713.30$718.70
$719.00$716.00Aug 5$0.27$0.46$0.73$715.27$719.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 219 found (best R:R 44.45, avg credit $4.14)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
620/625635/640Aug 31$4.89$0.1144.45$620.11$639.89
625/630635/640Aug 31$4.87$0.1337.46$625.13$639.87
575/580585/590Sep 18$4.87$0.1337.46$575.13$589.87
578/580600/612Sep 4$11.68$0.3236.50$568.32$611.68
578/580622/630Sep 4$7.74$0.2629.77$572.26$629.74
590/595635/640Aug 31$4.83$0.1728.41$590.17$639.83
610/615635/640Aug 31$4.82$0.1826.78$610.18$639.82
655/660665/675Aug 19$9.61$0.3924.64$650.39$674.61
590/595605/610Aug 31$4.80$0.2024.00$590.20$609.80
575/580590/595Sep 18$4.80$0.2024.00$575.20$594.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 691 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$585.00$590.00$595.00Aug 7$0.05$4.9599.00
$580.00$585.00$590.00Aug 21$0.05$4.9599.00
$780.00$785.00$790.00Sep 11$0.05$4.9599.00
$805.00$810.00$815.00Sep 11$0.05$4.9599.00
$825.00$830.00$835.00Sep 11$0.05$4.9599.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$810.00$815.00$820.00Aug 5$0.05$4.9599.00
$650.00$655.00$660.00Aug 19$0.05$4.9599.00
$640.00$645.00$650.00Aug 21$0.05$4.9599.00
$625.00$630.00$635.00Aug 28$0.05$4.9599.00
$615.00$620.00$625.00Sep 11$0.05$4.9599.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 974 found (best net $-0.02, 970 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$820.00$850.001:2Aug 12-$0.02$29.98
$625.00$665.001:2Aug 18-$14.41$25.59
$810.00$835.001:2Aug 18-$0.01$24.99
$835.00$855.001:2Aug 10-$0.02$19.98
$835.00$855.001:2Aug 13-$0.02$19.98
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$615.00$585.001:2Aug 18-$0.03$29.97
$800.00$765.001:2Aug 10-$12.76$22.24
$815.00$775.001:2Aug 6-$17.84$22.16
$600.00$580.001:2Aug 17-$0.07$19.93
$765.00$745.001:2Aug 12-$8.13$11.87

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 483 found (best yield 3.17%, avg 0.87%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$718.00Sep 18$22.760.510.1%3.17%3.27%40179
$719.00Sep 18$22.280.500.2%3.11%3.34%56266
$720.00Sep 18$21.690.490.4%3.02%3.40%1.8K21.2K
$721.00Sep 18$21.140.490.5%2.95%3.46%65782
$722.00Sep 18$20.610.480.7%2.87%3.53%108382
$718.00Sep 11$20.300.510.1%2.83%2.93%3221
$723.00Sep 18$20.100.470.8%2.80%3.60%475219
$719.00Sep 11$19.750.500.2%2.75%2.99%2123
$724.00Sep 18$19.660.470.9%2.74%3.67%599381
$720.00Sep 11$19.270.490.4%2.69%3.06%81155

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 3,436,346
Total Puts 3,488,368
Put/Call Ratio 1.02
Net Difference -52,022

Prior's Put/Call Breakdown

Total Calls 4,914,651
Total Puts 4,120,395
Put/Call Ratio 0.84
Net Difference 794,256

Prior 7-Day Put/Call Summary

Total Calls 29,729,237
Total Puts 29,725,061
Average Put/Call Ratio 1.01
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