Tour v509
QNT
QUANTINUUM INC A
$59.50 -9.86%
$59.42 (-0.13%)🌙
as of 08/18 06:57 PM
(8/17 18:58) ◀
|
Tuesday, August 18, 2026 (6:57pm)
January 2026
|
▶ (8/19 18:56)
◀ 8/18 18:57 ▶

Option Volume

Detail
ℹ
Current (08/18) 3,641
Calls: 2,639 (72%)
Puts: 1,002 (28%)
Prior (08/17) 2,605
Calls: 1,228 (47%)
Puts: 1,377 (53%)
Current vs Prior +39.77%
Calls: +114.90% (Calls)
Puts: -27.23% (Puts)
Prior 7-Day Total 21,709
Calls: 15,396 (71%)
Puts: 6,313 (29%)
Prior 7-Day Average 5,427
Calls: 2,199 (71%)
Puts: 901 (29%)
Current vs Prior 7-Day Avg -32.91%
Calls: +19.99%
Puts: +11.10%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/18) $1.02M
Calls: $461.1K (45%)
Puts: $559.0K (55%)
Prior (08/17) $1.10M
Calls: $615.7K (56%)
Puts: $488.5K (44%)
Current vs Prior -7.61%
Calls: -25.10%
Puts: +14.44%
Prior 7-Day Total $10.93M
Calls: $8.97M (82%)
Puts: $1.96M (18%)
Prior 7-Day Average $2.73M
Calls: $1.28M (82%)
Puts: $280.2K (18%)
Current vs Prior 7-Day Avg -62.67%
Calls: -64.01%
Puts: +99.46%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/18) 0.38
Prior (08/17) 1.12
Current vs Prior -66.14%
Prior 7-Day Average 0.79
Current vs Prior 7-Day Avg -52.01%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/18) 16,203
Calls: 9,712 (60%)
Puts: 6,491 (40%)
Prior (08/17) 14,248
Calls: 8,436 (59%)
Puts: 5,812 (41%)
Current vs Prior +13.72%
Prior 7-Day Total 59,566
Calls: 36,463 (61%)
Puts: 23,103 (39%)
Prior 7-Day Average 14,891
Calls: 9,115 (61%)
Puts: 5,775 (39%)
Current vs Prior 7-Day Avg +8.81%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 7.03% | 20.17%7.03% | 20.17%
Prior 8.00% | 20.15%8.00% | 20.15%
Current vs Prior -12.17% | +0.10%-12.17% | +0.10%
Prior 7-Day Avg 9.89% | 21.81%9.89% | 21.81%
Current vs 7-Day Avg -28.97% | -7.55%-28.97% | -7.55%
Prior 7-Day Eod 8.00% | 20.15%8.00% | 20.15%
Current vs 7-Day Eod -12.17% | +0.10%-12.17% | +0.10%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current -- | --
Calls: -- | --
Puts: -- | --
Prior -- | --
Calls: -- | --
Puts: -- | --
Current vs Prior -- | --
Prior 7-Day Avg -- | --
Calls: -- | --
Puts: -- | --
Current vs 7-Day Avg -- | --
Liquidity Excellent
+
Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.38 - heavy call buying (2,639 calls vs 1,002 puts). P/C ratio dropping 66% - sentiment shifting bullish. Call-heavy open interest (9,712 calls vs 6,491 puts) suggests bullish positioning.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 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 -- of results (avg --%, best --%)

No options available for this category

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

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 11 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 2113.4016.50$14.9520.7%20.994
$55.00Aug 214.206.00$5.1035.3%180.85202
$50.00Sep 1810.7012.00$11.3511.5%30.84--
$55.00Sep 187.5010.20$8.8530.5%30.7223
$60.00Sep 185.507.50$6.5030.8%350.58180
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Aug 2113.9016.60$15.2517.7%131.0046
$70.00Aug 219.2011.70$10.4523.9%260.93245
$65.00Aug 215.006.60$5.8027.6%630.82717
$70.00Sep 1811.2013.70$12.4520.1%410.7319
$65.00Sep 187.4010.50$8.9534.6%510.59133

Most actively traded options today. High liquidity = easy entry/exit. 25 active (total vol 1.4K, top 240)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 210.150.25$0.2050.0%2400.07828
$65.00Aug 210.400.70$0.5554.5%1290.19548
$60.00Aug 210.653.20$1.93132.1%1100.491.5K
$65.00Sep 183.804.30$4.0512.3%830.44225
$70.00Sep 182.102.80$2.4528.6%790.32194
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Sep 183.003.60$3.3018.2%1350.31300
$55.00Aug 210.200.60$0.40100.0%840.15299
$60.00Aug 211.503.00$2.2566.7%760.51656
$65.00Aug 215.006.60$5.8027.6%630.82717
$50.00Sep 181.252.00$1.6346.0%580.18279

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 19.3%, max 27.5%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$65.00Aug 21Sep 18103.5%81.1%27.5%212773
$60.00Aug 21Sep 1898.1%83.8%17.0%1451.7K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$65.00Aug 21Sep 18103.5%81.1%27.5%114850
$60.00Aug 21Sep 1898.1%83.8%17.0%1271.1K
$55.00Aug 21Sep 1891.9%85.5%7.4%219599

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 14 found (best R:R 1.00, avg 7.30)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$50.00$55.00Sep 18$2.50$2.50$2.5084%1.00$52.50
$55.00$60.00Sep 18$2.35$2.65$2.3572%1.13$57.35
$70.00$75.00Sep 18$0.45$4.55$0.4532%10.11$70.45
$55.00$60.00Aug 21$3.17$1.83$3.1785%0.58$58.17
$65.00$70.00Sep 18$1.60$3.40$1.6044%2.13$66.60
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$50.00$45.00Aug 21$0.37$4.63$0.3710%12.51$49.63
$60.00$55.00Sep 18$2.20$2.80$2.2044%1.27$57.80
$60.00$55.00Aug 21$1.85$3.15$1.8551%1.70$58.15
$50.00$45.00Sep 18$1.03$3.97$1.0318%3.85$48.97
$55.00$50.00Sep 18$1.67$3.33$1.6731%1.99$53.33

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 9 found (best R:R 0.50, avg 0.32)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$60.00$65.00Aug 21$1.38$1.38$3.6251%0.38$61.38
$65.00$70.00Aug 21$0.35$0.35$4.6581%0.08$65.35
$70.00$75.00Aug 21$0.10$0.10$4.9093%0.02$70.10
$60.00$65.00Sep 18$2.45$2.45$2.5542%0.96$62.45
$65.00$70.00Sep 18$1.60$1.60$3.4056%0.47$66.60
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$55.00$50.00Sep 18$1.67$1.67$3.3369%0.50$53.33
$50.00$45.00Sep 18$1.03$1.03$3.9782%0.26$48.97
$50.00$45.00Aug 21$0.37$0.37$4.6390%0.08$49.63

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $3.91, cheapest $3.25)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.00Aug 21Sep 18$4.5798.1%83.8%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.00Aug 21Sep 18$3.2598.1%83.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 7.03% of stock, avg 14.90%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$60.00Aug 21$1.93$2.25$4.18$55.82$64.187.03%
$55.00Aug 21$5.10$0.40$5.50$49.50$60.509.24%
$65.00Aug 21$0.55$5.80$6.35$58.65$71.3510.67%
$60.00Sep 18$6.50$5.50$12.00$48.00$72.0020.17%
$55.00Sep 18$8.85$3.30$12.15$42.85$67.1520.42%
$65.00Sep 18$4.05$8.95$13.00$52.00$78.0021.85%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 18 found (cheapest 1.01% of stock, avg 6.99%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$70.00$50.00Aug 21$0.20$0.40$0.60$49.40$70.60
$70.00$55.00Aug 21$0.20$0.40$0.60$54.40$70.60
$65.00$55.00Aug 21$0.55$0.40$0.95$54.05$65.95
$65.00$50.00Aug 21$0.55$0.40$0.95$49.05$65.95
$75.00$45.00Sep 18$2.00$0.60$2.60$42.40$77.60
$60.00$55.00Aug 21$1.93$0.40$2.33$52.67$62.33
$60.00$50.00Aug 21$1.93$0.40$2.33$47.67$62.33
$75.00$50.00Sep 18$2.00$1.63$3.63$46.37$78.63
$70.00$45.00Sep 18$2.45$0.60$3.05$41.95$73.05
$70.00$50.00Sep 18$2.45$1.63$4.08$45.92$74.08

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 4 found (best R:R 0.10, avg credit $1.20)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
45/5070/75Aug 21$0.47$4.5383%0.10$49.53$70.47
45/5065/70Aug 21$0.72$4.2872%0.17$49.28$65.72
50/5570/75Sep 18$2.12$2.8838%0.74$52.88$72.12
45/5070/75Sep 18$1.48$3.5250%0.42$48.52$71.48

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 14 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$50.00$55.00$60.00Sep 18$0.15$4.8526%32.33
$55.00$60.00$65.00Aug 21$1.79$3.2166%1.79
$60.00$65.00$70.00Aug 21$1.03$3.9742%3.85
$65.00$70.00$75.00Aug 21$0.25$4.7515%19.00
$60.00$65.00$70.00Sep 18$0.85$4.1527%4.88
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$60.00$65.00$70.00Sep 18$0.05$4.9529%99.00
$55.00$60.00$65.00Aug 21$1.70$3.3067%1.94
$65.00$70.00$75.00Aug 21$0.15$4.8518%32.33
$50.00$55.00$60.00Sep 18$0.53$4.4726%8.43
$60.00$65.00$70.00Aug 21$1.10$3.9042%3.55

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 18 found (best net $-1.15, 9 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$65.001:2Sep 18-$1.60$3.40
$65.00$70.001:2Sep 18-$0.85$4.15
$70.00$75.001:2Aug 21$0.00$5.00
$70.00$75.001:2Sep 18-$1.55$3.45
$55.00$60.001:2Sep 18-$4.15$0.85
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$65.001:2Aug 21-$1.15$3.85
$60.00$55.001:2Sep 18-$1.10$3.90
$65.00$60.001:2Sep 18-$2.05$2.95
$55.00$50.001:2Aug 21-$0.40$4.60
$65.00$60.001:2Aug 21$1.30$3.70

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 6.39%, avg 3.38%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$65.00Sep 18$3.800.449.2%6.39%15.63%83225
$60.00Sep 18$5.500.580.8%9.24%10.08%35180
$70.00Sep 18$2.100.3217.6%3.53%21.18%79194
$75.00Sep 18$1.500.2526.1%2.52%28.57%14119
$65.00Aug 21$0.400.199.2%0.67%9.92%129548
$60.00Aug 21$0.650.490.8%1.09%1.93%1101.5K
$70.00Aug 21$0.150.0717.6%0.25%17.90%240828

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 2,639
Total Puts 1,002
Put/Call Ratio 0.38
Net Difference 1,637

Prior's Put/Call Breakdown

Total Calls 1,228
Total Puts 1,377
Put/Call Ratio 1.12
Net Difference -149

Prior 7-Day Put/Call Summary

Total Calls 15,396
Total Puts 6,313
Average Put/Call Ratio 0.79
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