Tour v492
QQQ
INVESCO QQQ TR
$717.30 -0.90%
$716.15 (-0.16%)🌙
as of 08/05 04:05 PM
8/5 16:05

Option Volume

Detail
Current (08/05 4:05pm) 7,025,408
Calls: 3,475,825 (49%)
Puts: 3,549,583 (51%)
Prior (08/04) 9,083,156
Calls: 4,936,078 (54%)
Puts: 4,147,078 (46%)
Current vs Prior -22.65%
Calls: -29.58% (Calls)
Puts: -14.41% (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 -17.28%
Calls: -18.16%
Puts: -16.41%
Sentiment BEARISH

Dollar Volume

Detail
Current (08/05 4:05pm) $1.84B
Calls: $342.20M (19%)
Puts: $1.49B (81%)
Prior (08/04) $3.36B
Calls: $2.90B (86%)
Puts: $462.10M (14%)
Current vs Prior -45.38%
Calls: -88.20%
Puts: +223.33%
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 -15.23%
Calls: -72.67%
Puts: +63.47%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (08/05 4:05pm) 1.02
Prior (08/04) 0.84
Current vs Prior +21.55%
Prior 7-Day Average 1.01
Current vs Prior 7-Day Avg +1.57%
Sentiment BEARISH

Open Interest

Detail
Current (08/05 4:05pm) 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 0.37% | 1.14%0.37% | 1.52%1.52% | 2.68%2.96% | 6.16%
Prior 1.29% | 1.65%1.29% | 1.94%1.94% | 3.13%3.32% | 6.43%
Current vs Prior -11.51% | -7.96%-71.69% | -21.84%-21.84% | -14.16%-10.97% | -4.29%
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 -13.29% | -17.50%-48.89% | -19.15%-19.11% | -20.92%-37.12% | -14.70%
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 -11.51% | -7.96%-71.69% | -21.84%-21.84% | -14.16%-10.97% | -4.29%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 1.30% | 8.38%
Calls: 1.47% | 8.70%
Puts: 1.14% | 8.07%
Prior 8.24% | 9.19%
Calls: 10.43% | 10.76%
Puts: 6.05% | 7.62%
Current vs Prior -84.22% | -8.81%
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% | +51.58%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 81% of dollar volume in puts ($1.49B) vs calls ($342.20M). 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
16:05BEARISHNEUTRALBEARISH
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 1,534 of results (avg 6.4%, best 2.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$696.00Sep 1835.9536.78$36.372.3%10.67188
$700.00Sep 1833.2334.00$33.612.3%1.3K0.6426.2K
$697.00Sep 1835.2536.08$35.672.3%30.66258
$698.00Sep 1834.5535.39$34.972.4%40.65374
$699.00Sep 1833.8734.70$34.282.4%--0.65268
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$747.00Sep 1837.4638.29$37.882.2%10.694
$746.00Sep 1836.7737.61$37.192.3%170.6810
$744.00Sep 1835.4236.24$35.832.3%10.677
$745.00Sep 1836.0836.92$36.502.3%710.683.9K
$743.00Sep 1834.7435.57$35.162.4%40.6613

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 76 found (avg $0.77, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$750.00Aug 70.060.07$0.0714.3%5.2K0.019.1K
$830.00Sep 180.530.63$0.5817.2%2000.0310.2K
$732.00Aug 70.590.72$0.6619.7%2.3K0.134.0K
$750.00Aug 140.600.72$0.6618.2%2.3K0.082.8K
$740.00Aug 110.600.73$0.6719.4%7010.091.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$650.00Aug 140.260.30$0.2814.3%8920.025.0K
$690.00Aug 70.280.34$0.3119.4%2.7K0.0432.1K
$700.00Aug 60.300.36$0.3318.2%16.7K0.062.3K
$701.00Aug 60.350.42$0.3917.9%3.4K0.061.2K
$660.00Aug 140.380.46$0.4219.0%4210.033.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,554 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$600.00Aug 5113.50118.38$115.944.2%311.0012
$630.00Aug 583.5088.39$85.955.7%--1.0019
$635.00Aug 578.5083.39$80.946.0%--1.0011
$640.00Aug 573.5078.39$75.946.4%311.0038
$645.00Aug 568.5073.39$70.946.9%301.0041
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$737.00Aug 619.0022.82$20.9118.3%71.003
$738.00Aug 620.0023.59$21.8016.5%191.00--
$739.00Aug 621.0024.40$22.7015.0%231.004
$740.00Aug 622.0025.13$23.5713.3%2481.006
$741.00Aug 623.0026.85$24.9315.4%101.00--

Most actively traded options today. High liquidity = easy entry/exit. 3,386 active (total vol 7.0M, top 411.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$722.00Aug 50.010.02$0.0250.0%258.9K0.023.1K
$721.00Aug 50.010.04$0.03100.0%224.6K0.053.1K
$723.00Aug 50.010.02$0.0250.0%215.4K0.022.7K
$725.00Aug 50.010.02$0.0250.0%182.6K0.016.7K
$724.00Aug 50.000.01$0.01100.0%178.6K0.013.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$720.00Aug 53.544.14$3.8415.6%411.8K0.898.7K
$721.00Aug 53.645.85$4.7546.5%269.4K0.952.0K
$722.00Aug 54.546.60$5.5737.0%209.5K0.983.6K
$718.00Aug 51.552.50$2.0346.8%197.6K0.633.3K
$719.00Aug 51.003.48$2.24110.7%185.0K0.782.2K

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 768.1%, max 2994.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$860.00Aug 5Sep 18723.3%23.4%2994.4%482.2K
$850.00Aug 5Sep 18680.2%22.7%2892.2%1.5K20.1K
$845.00Aug 5Sep 18658.4%22.7%2805.0%2231.9K
$840.00Aug 5Sep 18636.5%22.2%2770.8%77718.1K
$835.00Aug 5Sep 18614.3%22.0%2688.0%4274.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$825.00Aug 5Sep 18569.3%21.6%2539.5%3--
$575.00Aug 5Sep 18881.6%35.1%2411.3%5524.8K
$580.00Aug 5Sep 18849.2%34.4%2365.2%1.2K17.5K
$585.00Aug 5Sep 18817.1%33.7%2325.0%23510.7K
$590.00Aug 5Sep 18785.2%33.0%2280.3%5626.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 1,536 found (best R:R 49.00, avg 3.86)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$760.00$765.00Aug 14$0.10$4.90$0.1049.00$760.10
$755.00$760.00Aug 13$0.11$4.89$0.1144.45$755.11
$770.00$775.00Aug 21$0.11$4.89$0.1144.45$770.11
$785.00$790.00Aug 28$0.11$4.89$0.1144.45$785.11
$815.00$820.00Sep 11$0.11$4.89$0.1144.45$815.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$585.00$580.00Sep 11$0.10$4.90$0.1049.00$584.90
$655.00$650.00Aug 19$0.11$4.89$0.1144.45$654.89
$645.00$640.00Aug 21$0.11$4.89$0.1144.45$644.89
$620.00$615.00Aug 28$0.11$4.89$0.1144.45$619.89
$655.00$650.00Aug 18$0.12$4.88$0.1240.67$654.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 1,985 found (best R:R 399.00, avg 2.65)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$600.00$640.00Aug 12$39.90$39.90$0.10399.00$639.90
$625.00$665.00Aug 18$39.46$39.46$0.5473.07$664.46
$590.00$605.00Aug 28$14.74$14.74$0.2656.69$604.74
$580.00$600.00Sep 4$19.64$19.64$0.3654.56$599.64
$612.00$619.00Sep 4$6.87$6.87$0.1352.85$618.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$765.00$745.00Aug 12$19.68$19.68$0.3261.50$745.32
$755.00$750.00Aug 5$4.88$4.88$0.1240.67$750.12
$765.00$760.00Aug 21$4.87$4.87$0.1337.46$760.13
$770.00$765.00Sep 11$4.85$4.85$0.1532.33$765.15
$775.00$770.00Sep 18$4.83$4.83$0.1728.41$770.17

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 212 found (avg debit $0.94, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$630.00Aug 5Aug 6$0.06536.6%77.2%
$738.00Aug 5Aug 6$0.06133.1%26.2%
$600.00Aug 5Aug 6$0.07722.0%103.9%
$645.00Aug 5Aug 6$0.07445.8%70.5%
$736.00Aug 5Aug 6$0.07121.6%25.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$683.00Aug 5Aug 6$0.06218.8%39.6%
$685.00Aug 5Aug 6$0.06206.8%38.0%
$684.00Aug 5Aug 6$0.07212.8%39.0%
$686.00Aug 5Aug 6$0.07200.8%37.4%
$687.00Aug 5Aug 6$0.07194.8%36.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,540 found (cheapest 0.26% of stock, avg 5.90%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$716.00Aug 5$1.04$0.82$1.86$714.14$717.860.26%
$717.00Aug 5$0.59$1.36$1.95$715.05$718.950.27%
$715.00Aug 5$1.68$0.45$2.13$712.87$717.130.30%
$718.00Aug 5$0.31$2.03$2.34$715.66$720.340.33%
$719.00Aug 5$0.14$2.24$2.38$716.62$721.380.33%
$714.00Aug 5$3.39$0.25$3.64$710.36$717.640.51%
$713.00Aug 5$3.69$0.13$3.82$709.18$716.820.53%
$720.00Aug 5$0.06$3.84$3.90$716.10$723.900.54%
$712.00Aug 5$4.20$0.07$4.27$707.73$716.270.60%
$721.00Aug 5$0.03$4.75$4.78$716.22$725.780.67%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 415 found (cheapest 0.03% of stock, avg 2.75%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$720.00$713.00Aug 5$0.06$0.13$0.19$712.81$720.19
$719.00$713.00Aug 5$0.14$0.13$0.27$712.73$719.27
$720.00$714.00Aug 5$0.06$0.25$0.31$713.69$720.31
$719.00$714.00Aug 5$0.14$0.25$0.39$713.61$719.39
$718.00$713.00Aug 5$0.31$0.13$0.44$712.56$718.44
$720.00$715.00Aug 5$0.06$0.45$0.51$714.49$720.51
$718.00$714.00Aug 5$0.31$0.25$0.56$713.44$718.56
$719.00$715.00Aug 5$0.14$0.45$0.59$714.41$719.59
$718.00$715.00Aug 5$0.31$0.45$0.76$714.24$718.76
$720.00$716.00Aug 5$0.06$0.82$0.88$715.12$720.88

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 213 found (best R:R 40.67, avg credit $3.81)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
625/630640/645Aug 28$4.88$0.1240.67$625.12$644.88
630/635640/645Aug 28$4.88$0.1240.67$630.12$644.88
620/625675/680Sep 11$4.88$0.1240.67$620.12$679.88
615/620630/635Aug 31$4.86$0.1434.71$615.14$634.86
615/620675/680Sep 11$4.86$0.1434.71$615.14$679.86
615/620640/645Aug 28$4.85$0.1532.33$615.15$644.85
605/610675/680Sep 11$4.85$0.1532.33$605.15$679.85
652/654675/680Sep 11$4.85$0.1532.33$649.15$679.85
610/615675/680Sep 11$4.82$0.1826.78$610.18$679.82
655/660665/675Aug 19$9.61$0.3924.64$650.39$674.61

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 709 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$790.00$795.00$800.00Aug 14$0.05$4.9599.00
$830.00$835.00$840.00Sep 11$0.05$4.9599.00
$760.00$765.00$770.00Aug 14$0.06$4.9482.33
$800.00$805.00$810.00Aug 21$0.06$4.9482.33
$805.00$810.00$815.00Sep 11$0.06$4.9482.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$655.00$660.00$665.00Aug 19$0.05$4.9599.00
$625.00$630.00$635.00Aug 21$0.05$4.9599.00
$595.00$600.00$605.00Sep 11$0.05$4.9599.00
$635.00$640.00$645.00Aug 12$0.06$4.9482.33
$600.00$605.00$610.00Aug 13$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. 980 found (best net $-0.02, 971 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$820.00$850.001:2Aug 12-$0.05$29.95
$625.00$665.001:2Aug 18-$13.09$26.91
$810.00$835.001:2Aug 18-$0.04$24.96
$835.00$855.001:2Aug 10-$0.04$19.96
$835.00$855.001:2Aug 13-$0.05$19.95
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$615.00$585.001:2Aug 18-$0.02$29.98
$800.00$765.001:2Aug 10-$14.11$20.89
$815.00$775.001:2Aug 6-$19.21$20.79
$600.00$580.001:2Aug 17$0.00$20.00
$765.00$745.001:2Aug 12-$9.71$10.29

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 489 found (best yield 3.09%, avg 0.81%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$718.00Sep 18$22.150.510.1%3.09%3.19%40179
$719.00Sep 18$21.600.500.2%3.01%3.25%56266
$720.00Sep 18$21.090.490.4%2.94%3.32%1.8K21.2K
$721.00Sep 18$20.550.490.5%2.86%3.38%80782
$722.00Sep 18$20.030.480.7%2.79%3.45%108382
$718.00Sep 11$19.830.510.1%2.76%2.86%3321
$723.00Sep 18$19.520.480.8%2.72%3.52%475219
$719.00Sep 11$19.290.500.2%2.69%2.93%2123
$724.00Sep 18$19.030.470.9%2.65%3.59%599381
$720.00Sep 11$18.770.490.4%2.62%2.99%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 3,475,825
Total Puts 3,549,583
Put/Call Ratio 1.02
Net Difference -73,758

Prior's Put/Call Breakdown

Total Calls 4,936,078
Total Puts 4,147,078
Put/Call Ratio 0.84
Net Difference 789,000

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