Tour v345
QQQ
INVESCO QQQ TR
$695.33 -1.50%
$694.40 (-0.13%)🌙
as of 07/17 04:05 PM
7/17 16:05

Option Volume

Detail
Current (07/17 4:05pm) 9,258,417
Calls: 4,104,971 (44%)
Puts: 5,153,446 (56%)
Prior (07/16) 8,543,128
Calls: 3,817,164 (45%)
Puts: 4,725,964 (55%)
Current vs Prior +8.37%
Calls: +7.54% (Calls)
Puts: +9.05% (Puts)
Prior 7-Day Total 55,186,724
Calls: 26,336,734 (48%)
Puts: 28,849,990 (52%)
Prior 7-Day Average 7,883,817
Calls: 3,762,390 (48%)
Puts: 4,121,427 (52%)
Current vs Prior 7-Day Avg +17.44%
Calls: +9.11%
Puts: +25.04%
Sentiment BEARISH

Dollar Volume

Detail
Current (07/17 4:05pm) $2.37B
Calls: $662.45M (28%)
Puts: $1.71B (72%)
Prior (07/16) $2.06B
Calls: $448.68M (22%)
Puts: $1.62B (78%)
Current vs Prior +15.00%
Calls: +47.64%
Puts: +5.94%
Prior 7-Day Total $10.18B
Calls: $4.69B (46%)
Puts: $5.50B (54%)
Prior 7-Day Average $1.45B
Calls: $669.31M (46%)
Puts: $785.34M (54%)
Current vs Prior 7-Day Avg +63.22%
Calls: -1.02%
Puts: +117.97%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (07/17 4:05pm) 1.26
Prior (07/16) 1.24
Current vs Prior +1.40%
Prior 7-Day Average 1.10
Current vs Prior 7-Day Avg +13.84%
Sentiment BEARISH

Open Interest

Detail
Current (07/17 4:05pm) 4,837,464
Calls: 1,913,359 (40%)
Puts: 2,924,105 (60%)
Prior (07/16) 4,537,158
Calls: 1,763,647 (39%)
Puts: 2,773,511 (61%)
Current vs Prior +6.62%
Prior 7-Day Total 30,007,133
Calls: 11,543,847 (38%)
Puts: 18,463,286 (62%)
Prior 7-Day Average 4,286,733
Calls: 1,649,121 (38%)
Puts: 2,637,612 (62%)
Current vs Prior 7-Day Avg +12.85%
Sentiment BULLISH

Expected Move

Detail
Expiry (07/17) | Next (07/20)Expiry (07/17) | Next (07/20)Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)
Current 0.26% | 1.48%0.26% | 1.48%0.26% | 3.05%0.26% | 6.51%
Prior 1.20% | 1.72%1.20% | 1.72%1.20% | 2.95%0.21% | 6.46%
Current vs Prior +23.61% | +13.42%-78.04% | -13.72%-78.04% | +3.38%+24.68% | +0.72%
Prior 7-Day Avg 1.16% | 1.59%0.58% | 1.58%1.48% | 3.00%1.45% | 6.71%
Current vs 7-Day Avg +28.23% | +22.27%-54.93% | -6.29%-82.25% | +1.62%-81.87% | -3.06%
Prior 7-Day Eod 1.20% | 1.72%1.20% | 1.72%1.20% | 2.95%0.21% | 6.46%
Current vs 7-Day Eod +23.61% | +13.42%-78.04% | -13.72%-78.04% | +3.38%+24.68% | +0.72%
Sentiment BEARISHBULLISHBULLISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 1.86% | 1.85%
Calls: 2.40% | 1.95%
Puts: 1.33% | 1.76%
Prior 1.17% | 0.91%
Calls: 1.18% | 0.85%
Puts: 1.16% | 0.96%
Current vs Prior +58.97% | +103.30%
Prior 7-Day Avg 1.42% | 1.63%
Calls: 1.29% | 1.61%
Puts: 1.55% | 1.65%
Current vs 7-Day Avg +31.25% | +13.70%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 72% put dollar volume ($1.71B). Dollar volume significantly above 7-day average (63% higher). Bearish P/C ratio of 1.26 indicates protective positioning. Put-heavy open interest (2,924,105 puts vs 1,913,359 calls) suggests hedging or bearish positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BEARISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
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
16:05BEARISHBEARISHBEARISH
16:00BEARISHBEARISHBEARISH
15:55BEARISHBEARISHBEARISH
15:50BEARISHBEARISHBEARISH
15:45BEARISHBEARISHBEARISH
15:40BEARISHBEARISHBEARISH
15:35BEARISHBEARISHBEARISH
15:30BEARISHBEARISHBEARISH
15:25BEARISHBEARISHBEARISH
15:15BEARISHBEARISHBEARISH
15:10BEARISHBEARISHBEARISH
15:05BEARISHBEARISHBEARISH
15:00BEARISHBEARISHBEARISH
14:55BEARISHBEARISHBEARISH
14:50BEARISHBEARISHBEARISH
14:45BEARISHBEARISHBEARISH
14:40BEARISHBEARISHBEARISH
14:35BEARISHBEARISHBEARISH
14:30BEARISHBEARISHBEARISH
14:25BEARISHBEARISHBEARISH
14:20BEARISHBEARISHBEARISH
14:15BEARISHBEARISHBEARISH
14:10BULLISHBEARISHBEARISH
14:05BULLISHBEARISHBEARISH
14:00BULLISHBEARISHBEARISH
13:55BULLISHBEARISHBEARISH
13:50BULLISHBEARISHBEARISH
13:45BULLISHBEARISHBEARISH
13:40BULLISHBEARISHBEARISH
13:35BULLISHBEARISHBEARISH
13:30BULLISHBEARISHBEARISH
13:25BULLISHBEARISHBEARISH
13:20BULLISHBEARISHBEARISH
13:15BULLISHBEARISHBEARISH
13:10BULLISHBEARISHBEARISH
13:05BULLISHBEARISHBEARISH
13:00BULLISHBEARISHBEARISH
12:55BULLISHBEARISHBEARISH
12:50BULLISHBEARISHBEARISH
12:45BULLISHBEARISHBEARISH
12:40BULLISHBEARISHBEARISH
12:35BULLISHBEARISHBEARISH
12:30BULLISHBEARISHBEARISH
12:25BULLISHBEARISHBEARISH
12:20BULLISHBEARISHBEARISH
12:15BULLISHBEARISHBEARISH
12:10BULLISHBEARISHBEARISH
12:05BULLISHBEARISHBEARISH
12:00BULLISHBEARISHBEARISH
11:55BULLISHBEARISHBEARISH
11:50BULLISHBEARISHBEARISH
11:45BULLISHBEARISHBEARISH
11:40BULLISHBEARISHBEARISH
11:35BEARISHBEARISHBEARISH
11:30BEARISHBEARISHBEARISH
11:25BEARISHBEARISHBEARISH
11:20BEARISHBEARISHBEARISH
11:15BEARISHBEARISHBEARISH
11:10BEARISHBEARISHBEARISH
11:05BEARISHBEARISHBEARISH
11:00BEARISHBEARISHBEARISH
10:55BEARISHBEARISHBEARISH
10:50BEARISHBEARISHBEARISH
10:45BULLISHBEARISHBEARISH
10:40BULLISHBEARISHBEARISH
10:35BULLISHBEARISHBEARISH
10:30BULLISHBEARISHBEARISH
10:25BULLISHNEUTRALMIXED
10:20BULLISHNEUTRALMIXED
10:15BULLISHNEUTRALMIXED
10:10BULLISHNEUTRALMIXED
10:05BULLISHNEUTRALMIXED
10:00BULLISHNEUTRALMIXED
09:55BEARISHBEARISHBEARISH
09:50BEARISHBEARISHBEARISH
09:45BEARISHBEARISHBEARISH
09:40BEARISHBEARISHBEARISH
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 2,581 of results (avg 3.1%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$695.00Jul 3115.4515.50$15.480.3%1.2K0.51417
$665.00Aug 1441.6541.79$41.720.3%2060.72151
$660.00Aug 2147.5947.75$47.670.3%1700.731.2K
$664.00Aug 2144.5144.66$44.580.3%60.71--
$661.00Aug 2146.8146.97$46.890.3%220.73--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$695.00Jul 2410.4010.45$10.430.5%8.3K0.505.2K
$699.00Jul 2412.2212.28$12.250.5%7.0K0.56802
$699.00Jul 2210.0510.10$10.070.5%5600.59329
$698.00Jul 2411.7511.81$11.780.5%8.1K0.55509
$702.00Aug 720.7520.86$20.810.5%1850.55485

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 298 found (avg $0.45, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$696.00Jul 170.050.06$0.0616.7%198.3K0.12298
$715.00Jul 200.050.06$0.0616.7%12.9K0.022.5K
$722.00Jul 210.050.06$0.0616.7%4850.01508
$729.00Jul 220.050.06$0.0616.7%4760.01265
$714.00Jul 200.060.07$0.0714.3%5.7K0.02804
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$650.00Jul 200.060.07$0.0714.3%3.2K0.011.3K
$615.00Jul 210.060.07$0.0714.3%190.01212
$693.00Jul 170.070.08$0.0812.5%185.5K0.123.1K
$620.00Jul 210.070.08$0.0812.5%1460.01297
$655.00Jul 200.080.09$0.0911.1%3.3K0.011.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,354 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$557.00Jul 17135.43139.34$137.392.8%11.00--
$560.00Jul 17132.81136.34$134.572.6%1031.00207
$561.00Jul 17131.43135.34$133.392.9%21.0032
$562.00Jul 17130.43134.34$132.393.0%81.00--
$563.00Jul 17129.81133.29$131.552.6%41.0064
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$695.00Jul 170.770.83$0.807.5%456.2K1.0032.7K
$740.00Jul 1743.6647.56$45.618.6%1.1K1.003.1K
$741.00Jul 1744.6648.20$46.437.6%101.0031
$742.00Jul 1745.7149.22$47.477.4%161.0041
$743.00Jul 1746.6650.20$48.437.3%321.0039

Most actively traded options today. High liquidity = easy entry/exit. 3,177 active (total vol 9.2M, top 456.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$700.00Jul 170.000.01$0.01100.0%448.4K0.018.0K
$698.00Jul 170.010.02$0.0250.0%303.3K0.02698
$697.00Jul 170.010.02$0.0250.0%231.5K0.03197
$701.00Jul 170.000.01$0.01100.0%207.5K0.01735
$702.00Jul 170.000.01$0.01100.0%206.1K0.011.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$695.00Jul 170.770.83$0.807.5%456.2K1.0032.7K
$697.00Jul 172.422.70$2.5610.9%290.9K0.974.6K
$696.00Jul 171.491.75$1.6216.0%287.7K0.924.8K
$690.00Jul 170.000.01$0.01100.0%270.0K0.0132.2K
$698.00Jul 173.403.80$3.6011.1%225.4K0.984.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 299 strikes (avg 948.6%, max 3263.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$830.00Jul 17Aug 31713.3%21.2%3263.2%763.6K
$825.00Jul 17Aug 31691.0%20.9%3206.9%329.1K
$820.00Jul 17Aug 31668.6%20.6%3144.3%133.4K
$815.00Jul 17Aug 31645.9%20.4%3059.5%105.3K
$810.00Jul 17Aug 31623.0%20.3%2962.3%3207.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$775.00Jul 17Aug 21456.6%20.0%2177.6%102.1K
$560.00Jul 17Aug 31861.5%38.8%2123.2%279.6K
$774.00Jul 17Aug 31451.7%20.3%2120.6%1013
$565.00Jul 17Aug 31828.2%38.1%2074.8%--4.4K
$570.00Jul 17Aug 31795.2%37.5%2018.4%60111.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 1,562 found (best R:R 89.91, avg 4.25)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$765.00$770.00Aug 7$0.10$4.90$0.1049.00$765.10
$800.00$805.00Aug 31$0.10$4.90$0.1049.00$800.10
$780.00$785.00Aug 21$0.11$4.89$0.1144.45$780.11
$785.00$790.00Aug 21$0.11$4.89$0.1144.45$785.11
$790.00$795.00Aug 28$0.13$4.87$0.1337.46$790.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$590.00$580.00Jul 30$0.11$9.89$0.1189.91$589.89
$615.00$610.00Jul 29$0.11$4.89$0.1144.45$614.89
$605.00$600.00Jul 30$0.11$4.89$0.1144.45$604.89
$565.00$560.00Aug 14$0.11$4.89$0.1144.45$564.89
$570.00$565.00Aug 14$0.11$4.89$0.1144.45$569.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 2,006 found (best R:R 124.00, avg 2.24)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$610.00$625.00Jul 20$14.88$14.88$0.12124.00$624.88
$575.00$600.00Jul 27$24.62$24.62$0.3864.79$599.62
$600.00$620.00Jul 27$19.69$19.69$0.3163.52$619.69
$630.00$650.00Jul 21$19.66$19.66$0.3457.82$649.66
$575.00$580.00Jul 20$4.90$4.90$0.1049.00$579.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$800.00$760.00Aug 14$39.38$39.38$0.6263.52$760.62
$785.00$775.00Aug 21$9.83$9.83$0.1757.82$775.17
$800.00$795.00Jul 20$4.86$4.86$0.1434.71$795.14
$770.00$765.00Aug 21$4.86$4.86$0.1434.71$765.14
$760.00$755.00Aug 21$4.83$4.83$0.1728.41$755.17

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 171 found (avg debit $1.99, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$714.00Jul 17Jul 20$0.06130.5%14.8%
$580.00Jul 17Jul 20$0.07729.6%63.9%
$640.00Jul 17Jul 20$0.07350.6%36.0%
$713.00Jul 17Jul 20$0.09124.5%15.1%
$575.00Jul 17Jul 20$0.10762.3%67.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$650.00Jul 17Jul 20$0.06288.9%31.3%
$655.00Jul 17Jul 20$0.08258.1%29.1%
$734.00Jul 17Jul 23$0.08244.3%18.7%
$660.00Jul 17Jul 20$0.10227.2%26.8%
$711.00Jul 17Jul 20$0.10112.5%15.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,355 found (cheapest 0.14% of stock, avg 6.49%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$694.00Jul 17$0.67$0.27$0.94$693.06$694.940.14%
$695.00Jul 17$0.21$0.80$1.01$693.99$696.010.15%
$693.00Jul 17$1.48$0.08$1.56$691.44$694.560.22%
$696.00Jul 17$0.06$1.62$1.68$694.32$697.680.24%
$692.00Jul 17$2.47$0.03$2.50$689.50$694.500.36%
$697.00Jul 17$0.02$2.56$2.58$694.42$699.580.37%
$691.00Jul 17$3.08$0.02$3.10$687.90$694.100.45%
$698.00Jul 17$0.02$3.60$3.62$694.38$701.620.52%
$690.00Jul 17$4.42$0.01$4.43$685.57$694.430.64%
$699.00Jul 17$0.01$4.60$4.61$694.39$703.610.66%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 377 found (cheapest 0.02% of stock, avg 3.75%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$696.00$693.00Jul 17$0.06$0.08$0.14$692.86$696.14
$696.00$694.00Jul 17$0.06$0.27$0.33$693.67$696.33
$699.00$690.00Jul 20$2.76$3.26$6.02$683.98$705.02
$699.00$691.00Jul 20$2.76$3.58$6.34$684.66$705.34
$698.00$690.00Jul 20$3.18$3.26$6.44$683.56$704.44
$699.00$692.00Jul 20$2.76$3.94$6.70$685.30$705.70
$698.00$691.00Jul 20$3.18$3.58$6.76$684.24$704.76
$697.00$690.00Jul 20$3.64$3.26$6.90$683.10$703.90
$698.00$692.00Jul 20$3.18$3.94$7.12$684.88$705.12
$699.00$693.00Jul 20$2.76$4.32$7.08$685.92$706.08

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 623 found (best R:R 49.00, avg credit $4.56)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
595/600615/620Aug 31$4.90$0.1049.00$595.10$619.90
615/620640/645Jul 29$4.89$0.1144.45$615.11$644.89
580/585610/615Aug 28$4.89$0.1144.45$580.11$614.89
620/625630/635Aug 7$4.88$0.1240.67$620.12$634.88
620/625635/640Aug 7$4.88$0.1240.67$620.12$639.88
575/580590/595Aug 21$4.88$0.1240.67$575.12$594.88
575/580605/610Aug 21$4.88$0.1240.67$575.12$609.88
580/585590/595Aug 21$4.88$0.1240.67$580.12$594.88
580/585605/610Aug 21$4.88$0.1240.67$580.12$609.88
630/635675/680Jul 28$4.87$0.1337.46$630.13$679.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 466 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$625.00$630.00$635.00Jul 24$0.05$4.9599.00
$655.00$660.00$665.00Aug 7$0.05$4.9599.00
$770.00$775.00$780.00Aug 21$0.05$4.9599.00
$800.00$805.00$810.00Aug 31$0.05$4.9599.00
$665.00$670.00$675.00Aug 7$0.06$4.9482.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$655.00$660.00$665.00Jul 20$0.05$4.9599.00
$635.00$640.00$645.00Jul 24$0.05$4.9599.00
$595.00$600.00$605.00Aug 14$0.05$4.9599.00
$610.00$615.00$620.00Aug 14$0.05$4.9599.00
$620.00$625.00$630.00Aug 14$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. 684 found (best net $-0.01, 678 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$785.00$820.001:2Jul 21-$0.01$34.99
$800.00$830.001:2Jul 20-$0.01$29.99
$620.00$655.001:2Jul 27-$9.35$25.65
$620.00$655.001:2Jul 28-$9.86$25.14
$600.00$640.001:2Jul 29-$18.95$21.05
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$795.00$750.001:2Jul 20-$10.29$34.71
$800.00$760.001:2Aug 14-$26.18$13.82
$570.00$560.001:2Jul 23-$0.05$9.95
$580.00$570.001:2Jul 23-$0.08$9.92
$570.00$560.001:2Jul 27-$0.12$9.88

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 669 found (best yield 3.65%, avg 0.96%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$696.00Aug 31$25.360.510.1%3.65%3.74%11779
$696.00Aug 28$24.920.510.1%3.58%3.68%10--
$697.00Aug 31$24.780.500.2%3.56%3.80%8719
$697.00Aug 28$24.340.500.2%3.50%3.74%3705
$698.00Aug 31$24.200.500.4%3.48%3.86%9044
$698.00Aug 28$23.760.500.4%3.42%3.80%494
$699.00Aug 31$23.630.490.5%3.40%3.93%1713
$699.00Aug 28$23.190.490.5%3.34%3.86%160
$700.00Aug 31$23.140.480.7%3.33%4.00%355239
$700.00Aug 28$22.710.480.7%3.27%3.94%160109

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 4,104,971
Total Puts 5,153,446
Put/Call Ratio 1.26
Net Difference -1,048,475

Prior's Put/Call Breakdown

Total Calls 3,817,164
Total Puts 4,725,964
Put/Call Ratio 1.24
Net Difference -908,800

Prior 7-Day Put/Call Summary

Total Calls 26,336,734
Total Puts 28,849,990
Average Put/Call Ratio 1.10
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