Tour v492
QQQ
INVESCO QQQ TR
$711.40 -0.82%
8/6 09:35

Option Volume

Detail
Current (08/06 9:35am) 278,791
Calls: 95,073 (34%)
Puts: 183,718 (66%)
Prior (08/05) 211,327
Calls: 133,321 (63%)
Puts: 78,006 (37%)
Current vs Prior +31.92%
Calls: -28.69% (Calls)
Puts: +135.52% (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 -96.72%
Calls: -97.76%
Puts: -95.67%
Sentiment BEARISH

Dollar Volume

Detail
Current (08/06 9:35am) $72.38M
Calls: $22.13M (31%)
Puts: $50.25M (69%)
Prior (08/05) $59.35M
Calls: $44.82M (76%)
Puts: $14.52M (24%)
Current vs Prior +21.95%
Calls: -50.63%
Puts: +245.97%
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 -96.66%
Calls: -98.23%
Puts: -94.50%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (08/06 9:35am) 1.93
Prior (08/05) 0.59
Current vs Prior +230.27%
Prior 7-Day Average 1.01
Current vs Prior 7-Day Avg +92.20%
Sentiment BEARISH

Open Interest

Detail
Current (08/06 9:35am) 5,729,146
Calls: 2,564,202 (45%)
Puts: 3,164,944 (55%)
Prior (08/05) 5,777,028
Calls: 2,579,030 (45%)
Puts: 3,197,998 (55%)
Current vs Prior -0.83%
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 +34.16%
Sentiment BULLISH

Expected Move

Detail
Expiry (08/06) | Next (08/07)Expiry (08/07) | Next (08/10)Expiry (08/07) | Next (08/14)Expiry (08/17) | Next (09/18)
Current 0.90% | 1.37%1.37% | 1.78%1.37% | 2.73%2.96% | 6.21%
Prior 1.29% | 1.65%1.29% | 1.94%1.94% | 3.13%3.32% | 6.43%
Current vs Prior -30.39% | -16.66%+6.55% | -8.17%-29.22% | -12.73%-10.82% | -3.56%
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 -31.79% | -25.29%+92.33% | -5.01%-26.75% | -19.61%-37.01% | -14.05%
Prior 7-Day Eod 1.29% | 1.65%0.25% | 1.46%1.46% | 2.69%2.95% | 6.20%
Current vs 7-Day Eod -30.39% | -16.66%+441.90% | +21.98%-5.99% | +1.45%+0.50% | +0.17%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 1.25% | 1.12%
Calls: 0.95% | 1.22%
Puts: 1.54% | 1.03%
Prior 8.24% | 9.19%
Calls: 10.43% | 10.76%
Puts: 6.05% | 7.62%
Current vs Prior -84.83% | -87.81%
Prior 7-Day Avg 5.07% | 5.53%
Calls: 5.47% | 5.47%
Puts: 4.67% | 5.59%
Current vs 7-Day Avg -75.34% | -79.74%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 69% put dollar volume ($50.25M). Extreme bearish P/C ratio of 1.93 - heavy put buying. P/C ratio rising 230% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
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
16:20BEARISHNEUTRALBEARISH
16:15BEARISHNEUTRALBEARISH
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
09:35BEARISHBEARISHBEARISH

📈 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 2,799 of results (avg 3.1%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$712.00Aug 74.364.38$4.370.5%3950.493.0K
$690.00Sep 1837.0137.18$37.100.5%100.6714.2K
$690.00Sep 1134.8535.03$34.940.5%--0.6812
$693.00Sep 1132.7132.89$32.800.5%--0.6614
$689.00Sep 1837.7337.94$37.830.6%--0.68194
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$689.00Aug 214.975.00$4.980.6%110.24477
$720.00Sep 1824.3324.48$24.410.6%1050.549.0K
$725.00Sep 1827.0027.17$27.090.6%50.585.8K
$739.00Sep 1835.5935.82$35.710.6%--0.6815
$726.00Sep 1827.5627.74$27.650.7%20.58336

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 467 found (avg $0.46, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$725.00Aug 60.060.07$0.0714.3%2.8K0.037.4K
$737.00Aug 70.060.07$0.0714.3%210.022.6K
$736.00Aug 70.070.08$0.0812.5%140.021.5K
$724.00Aug 60.080.09$0.0911.1%1.5K0.033.0K
$735.00Aug 70.080.09$0.0911.1%9000.0217.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$664.00Aug 70.050.06$0.0616.7%--0.01820
$665.00Aug 70.050.06$0.0616.7%40.016.7K
$689.00Aug 60.060.07$0.0714.3%1.9K0.021.7K
$690.00Aug 60.060.07$0.0714.3%7280.026.1K
$668.00Aug 70.060.07$0.0714.3%120.011.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,251 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$600.00Aug 6109.44111.80$110.622.1%--1.0046
$640.00Aug 669.4472.69$71.074.6%--1.0025
$645.00Aug 664.4467.41$65.934.5%--1.0014
$650.00Aug 659.3862.29$60.844.8%--1.0033
$651.00Aug 658.4561.11$59.784.4%--1.0020
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$734.00Aug 722.3123.33$22.824.5%11.0037
$735.00Aug 723.2924.33$23.814.4%--1.0095
$738.00Aug 726.0627.30$26.684.6%--1.0030
$739.00Aug 727.2828.30$27.793.7%11.0028
$740.00Aug 728.0529.29$28.674.3%11.009

Most actively traded options today. High liquidity = easy entry/exit. 1,625 active (total vol 278.3K, top 17.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$715.00Aug 61.331.35$1.341.5%6.1K0.314.2K
$720.00Aug 60.300.32$0.316.5%5.0K0.104.2K
$712.00Aug 62.602.63$2.621.1%5.0K0.48948
$710.00Aug 63.733.77$3.751.1%4.5K0.583.0K
$711.00Aug 63.133.16$3.151.0%4.1K0.531.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$700.00Aug 60.410.42$0.422.4%17.3K0.098.6K
$710.00Aug 62.352.39$2.371.7%14.9K0.425.5K
$709.00Aug 62.002.03$2.011.5%14.1K0.372.5K
$708.00Aug 61.701.73$1.721.7%8.0K0.325.5K
$705.00Aug 61.011.03$1.022.0%7.8K0.215.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 282 strikes (avg 178.9%, max 730.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$850.00Aug 6Sep 18194.7%23.5%730.3%420.3K
$845.00Aug 6Sep 18189.0%23.2%715.2%21.9K
$840.00Aug 6Sep 18183.0%22.9%700.3%--18.0K
$835.00Aug 6Sep 18176.7%22.6%682.5%--4.9K
$830.00Aug 6Sep 18170.6%22.3%663.4%1610.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$570.00Aug 6Sep 18242.4%35.6%581.7%473.1K
$575.00Aug 6Sep 18233.4%34.9%569.2%--20.8K
$580.00Aug 6Sep 18224.8%34.2%558.0%523.4K
$585.00Aug 6Sep 18215.9%33.5%544.5%--10.8K
$590.00Aug 6Sep 18207.2%32.9%530.2%526.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 1,499 found (best R:R 49.00, avg 4.09)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$820.00$825.00Sep 18$0.10$4.90$0.1049.00$820.10
$750.00$755.00Aug 13$0.11$4.89$0.1144.45$750.11
$745.00$750.00Aug 12$0.12$4.88$0.1240.67$745.12
$785.00$790.00Aug 31$0.12$4.88$0.1240.67$785.12
$805.00$810.00Sep 11$0.12$4.88$0.1240.67$805.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$625.00$620.00Aug 28$0.11$4.89$0.1144.45$624.89
$620.00$615.00Aug 31$0.11$4.89$0.1144.45$619.89
$585.00$580.00Sep 18$0.11$4.89$0.1144.45$584.89
$650.00$645.00Aug 19$0.12$4.88$0.1240.67$649.88
$590.00$585.00Sep 18$0.12$4.88$0.1240.67$589.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 1,996 found (best R:R 108.09, avg 2.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$600.00$612.00Sep 4$11.89$11.89$0.11108.09$611.89
$630.00$640.00Aug 10$9.90$9.90$0.1099.00$639.90
$600.00$640.00Aug 6$39.55$39.55$0.4587.89$639.55
$575.00$585.00Aug 14$9.86$9.86$0.1470.43$584.86
$610.00$620.00Aug 7$9.83$9.83$0.1757.82$619.83
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$775.00$770.00Sep 18$4.88$4.88$0.1240.67$770.12
$800.00$775.00Sep 18$24.18$24.18$0.8229.49$775.82
$749.00$735.00Aug 10$13.52$13.52$0.4828.17$735.48
$743.00$740.00Aug 31$2.89$2.89$0.1126.27$740.11
$765.00$760.00Sep 18$4.80$4.80$0.2024.00$760.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 207 found (avg debit $0.85, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$736.00Aug 6Aug 7$0.0648.0%27.3%
$737.00Aug 6Aug 7$0.0644.5%27.5%
$735.00Aug 6Aug 7$0.0746.3%26.8%
$734.00Aug 6Aug 7$0.0844.6%26.7%
$659.00Aug 6Aug 7$0.0990.6%51.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$668.00Aug 6Aug 7$0.0675.8%46.1%
$669.00Aug 6Aug 7$0.0674.1%45.6%
$670.00Aug 6Aug 7$0.0772.5%44.9%
$671.00Aug 6Aug 7$0.0770.8%43.9%
$672.00Aug 6Aug 7$0.0769.2%43.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,242 found (cheapest 0.82% of stock, avg 5.67%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$712.00Aug 6$2.62$3.24$5.86$706.14$717.860.82%
$711.00Aug 6$3.15$2.77$5.92$705.08$716.920.83%
$713.00Aug 6$2.13$3.76$5.89$707.11$718.890.83%
$714.00Aug 6$1.71$4.33$6.04$707.96$720.040.85%
$710.00Aug 6$3.75$2.37$6.12$703.88$716.120.86%
$715.00Aug 6$1.34$4.97$6.31$708.69$721.310.89%
$709.00Aug 6$4.39$2.01$6.40$702.60$715.400.90%
$716.00Aug 6$1.03$5.66$6.69$709.31$722.690.94%
$708.00Aug 6$5.08$1.72$6.80$701.20$714.800.96%
$717.00Aug 6$0.78$6.42$7.20$709.80$724.201.01%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 425 found (cheapest 0.35% of stock, avg 2.79%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$716.00$707.00Aug 6$1.03$1.44$2.47$704.53$718.47
$715.00$707.00Aug 6$1.34$1.44$2.78$704.22$717.78
$716.00$708.00Aug 6$1.03$1.72$2.75$705.25$718.75
$715.00$708.00Aug 6$1.34$1.72$3.06$704.94$718.06
$716.00$709.00Aug 6$1.03$2.01$3.04$705.96$719.04
$714.00$707.00Aug 6$1.71$1.44$3.15$703.85$717.15
$715.00$709.00Aug 6$1.34$2.01$3.35$705.65$718.35
$714.00$708.00Aug 6$1.71$1.72$3.43$704.57$717.43
$716.00$710.00Aug 6$1.03$2.37$3.40$706.60$719.40
$713.00$707.00Aug 6$2.13$1.44$3.57$703.43$716.57

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 364 found (best R:R 44.45, avg credit $3.03)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
585/590600/605Sep 18$4.89$0.1144.45$585.11$604.89
590/595610/615Sep 18$4.89$0.1144.45$590.11$614.89
620/625635/640Aug 28$4.88$0.1240.67$620.12$639.88
580/585600/605Sep 18$4.88$0.1240.67$580.12$604.88
600/605615/620Sep 18$4.88$0.1240.67$600.12$619.88
585/590610/615Sep 18$4.87$0.1337.46$585.13$614.87
580/585610/615Sep 18$4.86$0.1434.71$580.14$614.86
595/600615/620Sep 18$4.86$0.1434.71$595.14$619.86
590/595615/620Sep 18$4.84$0.1630.25$590.16$619.84
585/590615/620Sep 18$4.82$0.1826.78$585.18$619.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 348 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$620.00$625.00$630.00Aug 21$0.05$4.9599.00
$795.00$800.00$805.00Sep 11$0.05$4.9599.00
$635.00$640.00$645.00Sep 18$0.05$4.9599.00
$745.00$750.00$755.00Aug 12$0.06$4.9482.33
$750.00$755.00$760.00Aug 13$0.06$4.9482.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$645.00$650.00$655.00Aug 18$0.05$4.9599.00
$625.00$630.00$635.00Sep 18$0.05$4.9599.00
$660.00$665.00$670.00Aug 19$0.06$4.9482.33
$640.00$645.00$650.00Aug 28$0.06$4.9482.33
$640.00$645.00$650.00Sep 18$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. 869 found (best net $--, 866 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$805.00$835.001:2Aug 10$0.00$30.00
$810.00$835.001:2Aug 18-$0.02$24.98
$780.00$800.001:2Aug 18-$0.01$19.99
$800.00$815.001:2Aug 12-$0.02$14.98
$835.00$850.001:2Sep 4-$0.10$14.90
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$615.00$585.001:2Aug 18-$0.02$29.98
$595.00$575.001:2Aug 13-$0.03$19.97
$600.00$585.001:2Aug 17-$0.05$14.95
$580.00$570.001:2Aug 12-$0.04$9.96
$660.00$650.001:2Aug 19-$0.35$9.65

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 560 found (best yield 3.23%, avg 0.84%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$712.00Sep 18$22.950.510.1%3.23%3.31%--741
$713.00Sep 18$22.390.500.2%3.15%3.37%--1.1K
$714.00Sep 18$21.850.490.4%3.07%3.44%--762
$715.00Sep 18$21.320.490.5%3.00%3.50%--8.1K
$716.00Sep 18$20.790.490.7%2.92%3.57%--380
$712.00Sep 11$20.640.510.1%2.90%2.99%--21
$717.00Sep 18$20.270.480.8%2.85%3.64%--197
$713.00Sep 11$20.090.500.2%2.82%3.05%--29
$718.00Sep 18$19.760.470.9%2.78%3.71%--179
$714.00Sep 11$19.530.490.4%2.75%3.11%2630

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 95,073
Total Puts 183,718
Put/Call Ratio 1.93
Net Difference -88,645

Prior's Put/Call Breakdown

Total Calls 133,321
Total Puts 78,006
Put/Call Ratio 0.59
Net Difference 55,315

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