NDAQ - Options Database

NDAQ

NASDAQ INC

$90.84 +0.66%

(7/21 18:50) ◀

Wednesday, July 22, 2026 (2:05pm)

▶ (7/22 18:06)

◀ 7/22 14:05 ▶

Option Volume

Detail

ℹ

Current (07/22 2:05pm) 1,254

Calls: 347 (28%)

Puts: 907 (72%)

Prior (04/23) 1,109

Calls: 575 (52%)

Puts: 534 (48%)

Current vs Prior +13.07%

Calls: -39.65% (Calls)

Puts: +69.85% (Puts)

Prior 7-Day Total 4,962

Calls: 1,318 (27%)

Puts: 3,644 (73%)

Prior 7-Day Average 1,654

Calls: 188 (27%)

Puts: 520 (73%)

Current vs Prior 7-Day Avg -24.18%

Calls: +84.29%

Puts: +74.23%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/22 2:05pm) $120.0K

Calls: $74.4K (62%)

Puts: $45.5K (38%)

Prior (04/23) $145.2K

Calls: $79.1K (55%)

Puts: $66.0K (45%)

Current vs Prior -17.35%

Calls: -5.95%

Puts: -31.01%

Prior 7-Day Total $657.5K

Calls: $201.2K (31%)

Puts: $456.3K (69%)

Prior 7-Day Average $219.2K

Calls: $28.7K (31%)

Puts: $65.2K (69%)

Current vs Prior 7-Day Avg -45.26%

Calls: +158.99%

Puts: -30.14%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/22 2:05pm) 2.61

Prior (04/23) 0.93

Current vs Prior +181.45%

Prior 7-Day Average 2.28

Current vs Prior 7-Day Avg +14.43%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/22 2:05pm) 35,426

Calls: 19,531 (55%)

Puts: 15,895 (45%)

Prior (04/23) 29,073

Calls: 18,119 (62%)

Puts: 10,954 (38%)

Current vs Prior +21.85%

Prior 7-Day Total 84,500

Calls: 54,189 (64%)

Puts: 30,311 (36%)

Prior 7-Day Average 28,166

Calls: 18,063 (64%)

Puts: 10,103 (36%)

Current vs Prior 7-Day Avg +25.77%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)

Current 4.80% | 5.94%8.59% | 11.94%

Prior 3.92% | 5.02%-- | --

Current vs Prior +22.48% | +18.53%-- | --

Prior 7-Day Avg 3.19% | 4.33%-- | --

Current vs 7-Day Avg +50.45% | +37.16%-- | --

Prior 7-Day Eod 3.92% | 5.02%-- | --

Current vs 7-Day Eod +22.48% | +18.53%-- | --

Sentiment BEARISH--

Relative Spread

Detail

ℹ

Expiry | Next

Current 26.37% | 18.91%

Calls: 33.60% | 15.10%

Puts: 19.13% | 22.73%

Prior 53.73% | 30.23%

Calls: 55.56% | 37.21%

Puts: 51.91% | 23.26%

Current vs Prior -50.92% | -37.45%

Prior 7-Day Avg 53.73% | 30.23%

Calls: 55.56% | 37.21%

Puts: 51.91% | 23.26%

Current vs 7-Day Avg -50.92% | -37.45%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($74.4K). Extreme bearish P/C ratio of 2.61 - heavy put buying. P/C ratio rising 181% - increased hedging/bearish positioning. Rising open interest (up 22%) indicates new positions being established.

Smart Money BULLISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BEARISH

Current BEARISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
14:10	BULLISH	NEUTRAL	BULLISH
14:05	BULLISH	BEARISH	BEARISH

📈 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

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 7 of results (avg 8.2%, best 6.9%)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$87.00	Aug 14	5.60	6.00	$5.80	6.9%	--	0.70	14
$90.00	Aug 14	3.70	4.00	$3.85	7.8%	--	0.57	67
$88.00	Jul 31	4.00	4.40	$4.20	9.5%	--	0.69	25

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$94.00	Jul 24	3.70	4.00	$3.85	7.8%	1	0.71	8
$95.00	Jul 31	4.80	5.20	$5.00	8.0%	--	0.74	16
$94.00	Aug 14	4.70	5.10	$4.90	8.2%	--	0.63	10
$94.00	Jul 31	4.10	4.50	$4.30	9.3%	--	0.69	11

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. 36 found (avg delta 0.68, highest 0.97)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Jul 24	10.00	13.10	$11.55	26.8%	--	0.97	18
$84.00	Jul 24	6.10	9.20	$7.65	40.5%	--	0.91	20
$77.50	Aug 21	13.20	15.90	$14.55	18.6%	--	0.90	14
$80.00	Aug 21	10.80	13.70	$12.25	23.7%	--	0.87	27
$84.00	Jul 31	6.60	9.20	$7.90	32.9%	--	0.84	10

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$96.00	Jul 31	4.50	7.10	$5.80	44.8%	--	0.78	84
$95.00	Jul 31	4.80	5.20	$5.00	8.0%	--	0.74	16
$94.00	Jul 24	3.70	4.00	$3.85	7.8%	1	0.71	8
$94.00	Jul 31	4.10	4.50	$4.30	9.3%	--	0.69	11
$95.00	Aug 21	5.60	6.30	$5.95	11.8%	--	0.65	43

Most actively traded options today. High liquidity = easy entry/exit. 46 active (total vol 772, top 523)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$92.00	Jul 24	1.10	1.45	$1.27	27.6%	38	0.43	44
$91.00	Jul 24	1.65	2.30	$1.98	32.8%	17	0.52	68
$93.00	Jul 24	0.80	1.65	$1.23	69.1%	15	0.37	24
$98.00	Jul 24	0.05	0.50	$0.28	160.7%	14	0.11	25
$97.00	Jul 24	0.20	0.90	$0.55	127.3%	11	0.18	22

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Jul 24	0.05	0.35	$0.20	150.0%	523	0.09	586
$93.00	Aug 14	4.00	4.50	$4.25	11.8%	30	0.58	19
$87.00	Jul 24	0.35	1.20	$0.77	110.4%	21	0.23	5
$80.00	Aug 21	0.50	1.15	$0.83	78.3%	12	0.14	339
$87.00	Aug 14	1.40	1.90	$1.65	30.3%	8	0.30	--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 30 strikes (avg 102.4%, max 310.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$100.00	Jul 24	Aug 28	84.9%	36.0%	136.0%	1	679
$87.00	Jul 24	Aug 14	84.1%	36.7%	129.3%	--	32
$80.00	Jul 24	Aug 21	97.8%	43.4%	125.2%	--	45
$89.00	Jul 24	Aug 14	76.7%	35.2%	117.8%	1	45
$94.00	Jul 24	Aug 14	74.7%	35.7%	109.5%	3	763

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$75.00	Jul 24	Aug 21	189.4%	46.2%	310.1%	4	471
$81.00	Jul 24	Aug 28	112.1%	39.6%	183.0%	5	8
$80.00	Jul 24	Aug 28	97.8%	40.5%	141.4%	3	35
$84.00	Jul 24	Aug 14	82.7%	34.9%	137.1%	--	123
$87.00	Jul 24	Aug 14	84.1%	36.7%	129.3%	29	5

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 62 found (best R:R 49.00, avg 3.79)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$96.00	$100.00	Jul 31	$0.32	$3.68	$0.32	11.50	$96.32
$100.00	$105.00	Aug 28	$0.50	$4.50	$0.50	9.00	$100.50
$100.00	$105.00	Aug 21	$0.62	$4.38	$0.62	7.06	$100.62
$94.00	$96.00	Jul 31	$0.41	$1.59	$0.41	3.88	$94.41
$94.00	$100.00	Aug 14	$1.25	$4.75	$1.25	3.80	$95.25

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$82.00	$77.00	Jul 31	$0.10	$4.90	$0.10	49.00	$81.90
$88.00	$74.00	Aug 7	$1.03	$12.97	$1.03	12.59	$86.97
$82.50	$80.00	Aug 21	$0.22	$2.28	$0.22	10.36	$82.28
$80.00	$77.50	Aug 21	$0.23	$2.27	$0.23	9.87	$79.77
$83.00	$82.00	Jul 24	$0.10	$0.90	$0.10	9.00	$82.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 72 found (best R:R 11.50, avg 1.21)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$77.50	$80.00	Aug 21	$2.30	$2.30	$0.20	11.50	$79.80
$82.50	$85.00	Aug 21	$2.20	$2.20	$0.30	7.33	$84.70
$85.00	$87.00	Jul 31	$1.55	$1.55	$0.45	3.44	$86.55
$97.50	$99.00	Aug 21	$1.15	$1.15	$0.35	3.29	$98.65
$87.50	$90.00	Aug 21	$1.85	$1.85	$0.65	2.85	$89.35

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$96.00	$95.00	Jul 31	$0.80	$0.80	$0.20	4.00	$95.20
$94.00	$93.00	Jul 31	$0.75	$0.75	$0.25	3.00	$93.25
$95.00	$94.00	Jul 31	$0.70	$0.70	$0.30	2.33	$94.30
$92.00	$91.00	Jul 31	$0.66	$0.66	$0.34	1.94	$91.34
$94.00	$93.00	Aug 14	$0.65	$0.65	$0.35	1.86	$93.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 29 found (avg debit $0.61, cheapest $0.25)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$84.00	Jul 24	Jul 31	$0.25	82.7%	52.6%
$94.00	Jul 24	Jul 31	$0.25	74.7%	41.1%
$100.00	Jul 24	Jul 31	$0.25	84.9%	51.0%
$93.00	Jul 24	Jul 31	$0.27	73.2%	41.1%
$96.00	Jul 24	Jul 31	$0.27	75.8%	43.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$87.00	Jul 24	Jul 31	$0.25	84.1%	45.2%
$92.00	Jul 24	Jul 31	$0.33	61.0%	41.8%
$82.00	Jul 24	Jul 31	$0.35	82.2%	56.0%
$94.00	Jul 24	Jul 31	$0.45	74.7%	41.1%
$84.00	Jul 24	Aug 14	$0.50	82.7%	34.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 28 found (cheapest 4.19% of stock, avg 7.68%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$91.00	Jul 24	$1.98	$1.83	$3.81	$87.19	$94.81	4.19%
$90.00	Jul 24	$2.53	$1.38	$3.91	$86.09	$93.91	4.30%
$92.00	Jul 24	$1.27	$2.75	$4.02	$87.98	$96.02	4.43%
$89.00	Jul 24	$3.15	$1.20	$4.35	$84.65	$93.35	4.79%
$88.00	Jul 24	$3.75	$0.85	$4.60	$83.40	$92.60	5.06%
$94.00	Jul 24	$0.93	$3.85	$4.78	$89.22	$98.78	5.26%
$91.00	Jul 31	$2.48	$2.42	$4.90	$86.10	$95.90	5.39%
$90.00	Jul 31	$2.98	$1.98	$4.96	$85.04	$94.96	5.46%
$92.00	Jul 31	$1.93	$3.08	$5.01	$86.99	$97.01	5.52%
$93.00	Jul 31	$1.50	$3.55	$5.05	$87.95	$98.05	5.56%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 103 found (cheapest 0.99% of stock, avg 3.35%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$100.00	$82.00	Jul 31	$0.45	$0.45	$0.90	$81.10	$100.90
$100.00	$73.00	Jul 31	$0.45	$0.48	$0.93	$72.07	$100.93
$96.00	$82.00	Jul 31	$0.77	$0.45	$1.22	$80.78	$97.22
$96.00	$73.00	Jul 31	$0.77	$0.48	$1.25	$71.75	$97.25
$96.00	$88.00	Jul 24	$0.50	$0.85	$1.35	$86.65	$97.35
$95.00	$88.00	Jul 24	$0.53	$0.85	$1.38	$86.62	$96.38
$105.00	$79.00	Aug 28	$0.75	$0.70	$1.45	$77.55	$106.45
$100.00	$87.00	Jul 31	$0.45	$1.02	$1.47	$85.53	$101.47
$96.00	$88.50	Jul 24	$0.50	$1.13	$1.63	$86.87	$97.63
$94.00	$82.00	Jul 31	$1.18	$0.45	$1.63	$80.37	$95.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 143 found (best R:R 15.67, avg credit $1.11)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
82/85	88/90	Aug 21	$2.35	$0.15	15.67	$82.65	$89.85
84/85	87/89	Aug 14	$1.83	$0.17	10.76	$83.17	$88.83
85/86	90/91	Jul 24	$0.90	$0.10	9.00	$85.10	$90.90
80/81	91/92	Jul 24	$0.89	$0.11	8.09	$80.11	$91.89
89/90	91/92	Jul 24	$0.89	$0.11	8.09	$89.11	$91.89
90/91	92/93	Jul 31	$0.87	$0.13	6.69	$90.13	$92.87
90/91	94/95	Jul 24	$0.85	$0.15	5.67	$90.15	$94.85
88/90	98/99	Aug 21	$2.12	$0.38	5.58	$87.88	$99.62
86/87	89/90	Jul 24	$0.84	$0.16	5.25	$86.16	$89.84
75/78	88/90	Aug 21	$2.10	$0.40	5.25	$75.40	$89.60

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 26 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$87.00	$88.00	$89.00	Jul 24	$0.05	$0.95	19.00
$90.00	$92.50	$95.00	Aug 21	$0.15	$2.35	15.67
$89.00	$90.00	$91.00	Jul 24	$0.07	$0.93	13.29
$95.00	$96.00	$97.00	Jul 24	$0.08	$0.92	11.50
$80.00	$82.50	$85.00	Aug 21	$0.20	$2.30	11.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$77.00	$82.00	$87.00	Jul 31	$0.47	$4.53	9.64
$94.00	$95.00	$96.00	Jul 31	$0.10	$0.90	9.00
$80.00	$82.50	$85.00	Aug 21	$0.28	$2.22	7.93
$85.00	$87.50	$90.00	Aug 21	$0.49	$2.01	4.10
$90.00	$91.00	$92.00	Jul 31	$0.22	$0.78	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. 54 found (best net $-0.02, 48 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$95.00	$100.00	1:2	Aug 28	-$0.02	$4.98
$100.00	$105.00	1:2	Aug 28	-$0.25	$4.75
$90.00	$95.00	1:2	Aug 28	-$0.26	$4.74
$96.00	$100.00	1:2	Jul 31	-$0.13	$3.87
$92.00	$95.00	1:2	Aug 7	-$0.39	$2.61

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$82.00	$77.00	1:2	Jul 31	-$0.25	$4.75
$77.00	$73.00	1:2	Jul 31	-$0.61	$3.39
$90.00	$87.00	1:2	Jul 31	-$0.06	$2.94
$77.50	$75.00	1:2	Aug 21	-$0.10	$2.40
$80.00	$77.00	1:2	Jul 24	-$0.86	$2.14

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 24 found (best yield 3.08%, avg 1.37%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$92.50	Aug 21	$2.80	0.46	1.8%	3.08%	4.91%	--	246
$91.00	Jul 31	$2.25	0.51	0.2%	2.48%	2.65%	1	78
$92.00	Aug 7	$2.25	0.46	1.3%	2.48%	3.75%	--	13
$95.00	Aug 28	$2.20	0.37	4.6%	2.42%	7.00%	2	11
$93.00	Aug 14	$2.05	0.42	2.4%	2.26%	4.63%	9	52
$94.00	Aug 14	$1.90	0.38	3.5%	2.09%	5.57%	--	169
$95.00	Aug 21	$1.85	0.36	4.6%	2.04%	6.62%	--	100
$92.00	Jul 31	$1.75	0.45	1.3%	1.93%	3.20%	5	228
$91.00	Jul 24	$1.65	0.52	0.2%	1.82%	1.99%	17	68
$93.00	Jul 31	$1.30	0.38	2.4%	1.43%	3.81%	--	107

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 347

Total Puts 907

Put/Call Ratio 2.61

Net Difference -560

Prior's Put/Call Breakdown

Total Calls 575

Total Puts 534

Put/Call Ratio 0.93

Net Difference 41

Prior 7-Day Put/Call Summary

Total Calls 1,318

Total Puts 3,644

Average Put/Call Ratio 2.28

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...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card