Tour v492
QQQ
INVESCO QQQ TR
$717.30 -0.90%
$716.36 (-0.13%)🌙
as of 08/05 04:10 PM
8/5 16:10

Option Volume

Detail
Current (08/05 4:10pm) 7,077,229
Calls: 3,499,071 (49%)
Puts: 3,578,158 (51%)
Prior (08/04) 9,133,433
Calls: 4,961,556 (54%)
Puts: 4,171,877 (46%)
Current vs Prior -22.51%
Calls: -29.48% (Calls)
Puts: -14.23% (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 -16.67%
Calls: -17.61%
Puts: -15.74%
Sentiment BEARISH

Dollar Volume

Detail
Current (08/05 4:10pm) $1.86B
Calls: $344.56M (19%)
Puts: $1.52B (81%)
Prior (08/04) $3.52B
Calls: $3.07B (87%)
Puts: $444.74M (13%)
Current vs Prior -47.02%
Calls: -88.78%
Puts: +241.29%
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 -14.02%
Calls: -72.48%
Puts: +66.07%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (08/05 4:10pm) 1.02
Prior (08/04) 0.84
Current vs Prior +21.62%
Prior 7-Day Average 1.01
Current vs Prior 7-Day Avg +1.71%
Sentiment BEARISH

Open Interest

Detail
Current (08/05 4:10pm) 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 0.34% | 1.14%0.34% | 1.52%1.52% | 2.71%2.97% | 6.19%
Prior 1.29% | 1.65%1.29% | 1.94%1.94% | 3.13%3.32% | 6.43%
Current vs Prior -11.40% | -7.88%-73.85% | -21.77%-21.77% | -13.18%-10.50% | -3.79%
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 -13.19% | -17.42%-52.80% | -19.08%-19.03% | -20.02%-36.79% | -14.26%
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 -11.40% | -7.88%-73.85% | -21.77%-21.77% | -13.18%-10.50% | -3.79%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 1.99% | 3.23%
Calls: 1.43% | 3.43%
Puts: 2.55% | 3.03%
Prior 8.24% | 9.19%
Calls: 10.43% | 10.76%
Puts: 6.05% | 7.62%
Current vs Prior -75.85% | -64.85%
Prior 7-Day Avg 5.07% | 5.53%
Calls: 5.47% | 5.47%
Puts: 4.67% | 5.59%
Current vs 7-Day Avg -60.74% | -41.58%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 81% of dollar volume in puts ($1.52B) vs calls ($344.56M). 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
16:10BEARISHNEUTRALBEARISH
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 2,654 of results (avg 4.6%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$700.00Sep 429.3929.71$29.551.1%790.65501
$720.00Sep 1821.4521.69$21.571.1%1.9K0.4921.2K
$705.00Sep 1127.9728.29$28.131.1%360.61145
$698.00Sep 1834.9035.30$35.101.1%40.65374
$696.00Sep 1836.2836.70$36.491.2%10.66188
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$747.00Sep 1837.7138.15$37.931.2%10.694
$740.00Sep 1131.5031.89$31.701.2%7520.67--
$745.00Sep 1836.3336.78$36.561.2%710.683.9K
$726.00Sep 1825.0025.31$25.161.2%5070.5599
$746.00Sep 1837.0237.48$37.251.2%170.6910

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 293 found (avg $0.58, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$750.00Aug 70.050.06$0.0616.7%5.3K0.019.1K
$734.00Aug 60.110.13$0.1216.7%3.5K0.03298
$742.00Aug 70.110.12$0.128.3%1.4K0.02541
$741.00Aug 70.130.14$0.147.1%1.3K0.03733
$733.00Aug 60.140.16$0.1513.3%4.4K0.04505
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$660.00Aug 70.050.06$0.0616.7%2.2K0.0139.1K
$661.00Aug 70.050.06$0.0616.7%440.01675
$685.00Aug 60.060.07$0.0714.3%8220.01882
$666.00Aug 70.060.07$0.0714.3%1920.013.2K
$667.00Aug 70.060.07$0.0714.3%3770.01556

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,556 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$600.00Aug 5113.97118.17$116.073.6%311.0012
$630.00Aug 583.9788.18$86.084.9%--1.0019
$635.00Aug 578.9783.18$81.085.2%--1.0011
$640.00Aug 573.9778.18$76.085.5%311.0038
$645.00Aug 568.9773.18$71.085.9%301.0041
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$780.00Aug 561.8266.00$63.916.5%31.001
$785.00Aug 566.8271.00$68.916.1%21.00--
$790.00Aug 571.8276.02$73.925.7%21.00--
$795.00Aug 576.8381.00$78.915.3%21.00--
$800.00Aug 581.8386.02$83.935.0%21.00--

Most actively traded options today. High liquidity = easy entry/exit. 3,389 active (total vol 7.1M, top 412.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$722.00Aug 50.000.01$0.01100.0%259.1K0.013.1K
$721.00Aug 50.010.02$0.0250.0%226.8K0.023.1K
$723.00Aug 50.000.01$0.01100.0%215.5K0.012.7K
$725.00Aug 50.010.02$0.0250.0%182.9K0.016.7K
$724.00Aug 50.000.01$0.01100.0%178.6K0.013.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$720.00Aug 53.703.95$3.836.5%412.3K0.968.7K
$721.00Aug 54.614.94$4.786.9%269.7K0.982.0K
$722.00Aug 55.605.94$5.775.9%209.5K0.993.6K
$718.00Aug 51.822.10$1.9614.3%198.1K0.833.3K
$719.00Aug 52.663.02$2.8412.7%185.2K0.932.2K

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 760.6%, max 3010.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$860.00Aug 5Sep 18728.9%23.4%3010.9%492.2K
$850.00Aug 5Sep 18685.9%22.9%2893.9%1.5K20.1K
$845.00Aug 5Sep 18664.1%22.6%2839.1%2231.9K
$840.00Aug 5Sep 18642.2%22.3%2777.7%77718.1K
$835.00Aug 5Sep 18620.0%22.1%2707.5%4274.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$825.00Aug 5Sep 18575.1%21.6%2562.4%3--
$575.00Aug 5Sep 18876.0%34.9%2411.1%5524.8K
$580.00Aug 5Sep 18843.6%34.2%2364.8%1.2K17.5K
$585.00Aug 5Sep 18811.5%33.5%2320.7%23510.7K
$590.00Aug 5Sep 18779.6%32.9%2269.1%5826.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 1,533 found (best R:R 49.00, avg 4.04)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$760.00$765.00Aug 14$0.10$4.90$0.1049.00$760.10
$765.00$770.00Aug 18$0.10$4.90$0.1049.00$765.10
$790.00$795.00Aug 31$0.10$4.90$0.1049.00$790.10
$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
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$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
$650.00$645.00Aug 21$0.12$4.88$0.1240.67$649.88
$625.00$620.00Aug 31$0.12$4.88$0.1240.67$624.88
$605.00$600.00Sep 11$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. 1,959 found (best R:R 221.22, avg 2.37)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$600.00$640.00Aug 13$39.82$39.82$0.18221.22$639.82
$605.00$624.00Aug 10$18.89$18.89$0.11171.73$623.89
$640.00$650.00Aug 12$9.88$9.88$0.1282.33$649.88
$650.00$660.00Aug 17$9.88$9.88$0.1282.33$659.88
$585.00$600.00Aug 31$14.81$14.81$0.1977.95$599.81
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$765.00$745.00Aug 12$19.64$19.64$0.3654.56$745.36
$735.00$730.00Aug 11$4.89$4.89$0.1144.45$730.11
$765.00$760.00Aug 19$4.88$4.88$0.1240.67$760.12
$745.00$740.00Aug 12$4.63$4.63$0.3712.51$740.37
$780.00$775.00Sep 11$4.63$4.63$0.3712.51$775.37

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 215 found (avg debit $0.90, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$600.00Aug 5Aug 6$0.05716.4%103.2%
$653.00Aug 5Aug 6$0.05391.9%63.9%
$654.00Aug 5Aug 6$0.05385.9%64.4%
$655.00Aug 5Aug 6$0.05379.9%60.4%
$658.00Aug 5Aug 6$0.05361.9%60.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$685.00Aug 5Aug 6$0.06200.6%38.3%
$686.00Aug 5Aug 6$0.07194.6%37.9%
$687.00Aug 5Aug 6$0.08188.6%37.2%
$688.00Aug 5Aug 6$0.08182.5%36.7%
$689.00Aug 5Aug 6$0.08176.5%35.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,541 found (cheapest 0.21% of stock, avg 5.91%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$716.00Aug 5$0.90$0.64$1.54$714.46$717.540.21%
$717.00Aug 5$0.46$1.19$1.65$715.35$718.650.23%
$715.00Aug 5$1.54$0.31$1.85$713.15$716.850.26%
$718.00Aug 5$0.21$1.96$2.17$715.83$720.170.30%
$714.00Aug 5$2.36$0.16$2.52$711.48$716.520.35%
$719.00Aug 5$0.08$2.84$2.92$716.08$721.920.41%
$713.00Aug 5$3.28$0.09$3.37$709.63$716.370.47%
$720.00Aug 5$0.03$3.83$3.86$716.14$723.860.54%
$712.00Aug 5$4.27$0.04$4.31$707.69$716.310.60%
$721.00Aug 5$0.02$4.78$4.80$716.20$725.800.67%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 408 found (cheapest 0.02% of stock, avg 2.82%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$719.00$713.00Aug 5$0.08$0.09$0.17$712.83$719.17
$719.00$714.00Aug 5$0.08$0.16$0.24$713.76$719.24
$718.00$713.00Aug 5$0.21$0.09$0.30$712.70$718.30
$718.00$714.00Aug 5$0.21$0.16$0.37$713.63$718.37
$719.00$715.00Aug 5$0.08$0.31$0.39$714.61$719.39
$718.00$715.00Aug 5$0.21$0.31$0.52$714.48$718.52
$719.00$716.00Aug 5$0.08$0.64$0.72$715.28$719.72
$718.00$716.00Aug 5$0.21$0.64$0.85$715.15$718.85
$721.00$712.00Aug 6$1.84$2.19$4.03$707.97$725.03
$720.00$712.00Aug 6$2.19$2.19$4.38$707.62$724.38

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 195 found (best R:R 49.00, avg credit $3.54)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
615/620675/680Sep 11$4.90$0.1049.00$615.10$679.90
595/600605/610Sep 18$4.90$0.1049.00$595.10$609.90
585/590600/605Sep 18$4.89$0.1144.45$585.11$604.89
585/590605/610Sep 18$4.89$0.1144.45$585.11$609.89
590/595600/605Sep 18$4.89$0.1144.45$590.11$604.89
590/595605/610Sep 18$4.89$0.1144.45$590.11$609.89
595/600620/625Sep 18$4.89$0.1144.45$595.11$624.89
625/630635/640Aug 31$4.88$0.1240.67$625.12$639.88
585/590620/625Sep 18$4.88$0.1240.67$585.12$624.88
590/595620/625Sep 18$4.88$0.1240.67$590.12$624.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 456 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$635.00$640.00$645.00Aug 28$0.05$4.9599.00
$790.00$795.00$800.00Sep 11$0.05$4.9599.00
$755.00$760.00$765.00Aug 13$0.06$4.9482.33
$760.00$765.00$770.00Aug 17$0.06$4.9482.33
$785.00$790.00$795.00Aug 31$0.06$4.9482.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$650.00$655.00$660.00Aug 19$0.05$4.9599.00
$655.00$660.00$665.00Aug 19$0.05$4.9599.00
$620.00$625.00$630.00Aug 28$0.05$4.9599.00
$660.00$665.00$670.00Aug 19$0.07$4.9370.43
$665.00$670.00$675.00Aug 19$0.08$4.9261.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 981 found (best net $-0.01, 978 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$820.00$850.001:2Aug 12-$0.01$29.99
$625.00$665.001:2Aug 18-$13.62$26.38
$810.00$835.001:2Aug 18-$0.04$24.96
$835.00$855.001:2Aug 10-$0.02$19.98
$835.00$855.001:2Aug 13-$0.03$19.97
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$615.00$585.001:2Aug 18-$0.03$29.97
$800.00$765.001:2Aug 10-$13.93$21.07
$815.00$775.001:2Aug 6-$18.96$21.04
$600.00$580.001:2Aug 17-$0.04$19.96
$765.00$745.001:2Aug 12-$9.65$10.35

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 482 found (best yield 3.13%, avg 0.85%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$718.00Sep 18$22.480.500.1%3.13%3.23%40179
$719.00Sep 18$21.940.490.2%3.06%3.30%56266
$720.00Sep 18$21.450.490.4%2.99%3.37%1.9K21.2K
$721.00Sep 18$20.880.480.5%2.91%3.43%80782
$722.00Sep 18$20.360.480.7%2.84%3.49%111382
$718.00Sep 11$20.150.500.1%2.81%2.91%3321
$723.00Sep 18$19.850.470.8%2.77%3.56%475219
$719.00Sep 11$19.620.490.2%2.74%2.97%2123
$724.00Sep 18$19.350.460.9%2.70%3.63%599381
$720.00Sep 11$19.090.490.4%2.66%3.04%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 3,499,071
Total Puts 3,578,158
Put/Call Ratio 1.02
Net Difference -79,087

Prior's Put/Call Breakdown

Total Calls 4,961,556
Total Puts 4,171,877
Put/Call Ratio 0.84
Net Difference 789,679

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