NDAQ - Options Database

NDAQ

NASDAQ INC

$91.43 +0.58%

(7/23 09:50) ◀

Thursday, July 23, 2026 (9:55am)

▶ (7/23 10:00)

◀ 7/23 09:55 ▶

Option Volume

Detail

ℹ

Current (07/23 9:55am) 122

Calls: 75 (61%)

Puts: 47 (39%)

Prior --

Calls: 165 (6%)

Puts: 2,576 (94%)

Current vs Prior +0.00%

Calls: -54.55% (Calls)

Puts: -98.18% (Puts)

Prior 7-Day Total 5,421

Calls: 1,312 (24%)

Puts: 4,109 (76%)

Prior 7-Day Average 774

Calls: 187 (24%)

Puts: 587 (76%)

Current vs Prior 7-Day Avg -84.25%

Calls: -59.98%

Puts: -91.99%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/23 9:55am) $23.0K

Calls: $18.1K (79%)

Puts: $4.9K (21%)

Prior --

Calls: $42.5K (12%)

Puts: $324.2K (88%)

Current vs Prior +0.00%

Calls: -57.46%

Puts: -98.47%

Prior 7-Day Total $709.3K

Calls: $262.7K (37%)

Puts: $446.7K (63%)

Prior 7-Day Average $101.3K

Calls: $37.5K (37%)

Puts: $63.8K (63%)

Current vs Prior 7-Day Avg -77.29%

Calls: -51.85%

Puts: -92.25%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/23 9:55am) 0.63

Prior 1.00

Current vs Prior -37.33%

Prior 7-Day Average 1.45

Current vs Prior 7-Day Avg -56.69%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/23 9:55am) 37,205

Calls: 19,784 (53%)

Puts: 17,421 (47%)

Prior --

Calls: -- (--)

Puts: -- (--)

Current vs Prior +0.00%

Prior 7-Day Total 239,673

Calls: 134,737 (56%)

Puts: 104,936 (44%)

Prior 7-Day Average 34,239

Calls: 19,248 (56%)

Puts: 14,990 (44%)

Current vs Prior 7-Day Avg +8.66%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 3.26% | 5.03%8.15% | 11.48%

Prior 4.80% | 5.94%8.59% | 11.94%

Current vs Prior -32.09% | -15.36%-5.10% | -3.85%

Prior 7-Day Avg 3.80% | 4.94%8.59% | 11.94%

Current vs 7-Day Avg -14.15% | +1.92%-5.10% | -3.85%

Prior 7-Day Eod 4.80% | 5.94%8.53% | 11.88%

Current vs 7-Day Eod -32.09% | -15.36%-4.43% | -3.34%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 116.27% | 71.34%

Calls: 103.12% | 69.81%

Puts: 129.41% | 72.88%

Prior 26.37% | 18.91%

Calls: 33.60% | 15.10%

Puts: 19.13% | 22.73%

Current vs Prior +340.92% | +277.26%

Prior 7-Day Avg 62.76% | 25.83%

Calls: 65.85% | 27.45%

Puts: 59.66% | 24.22%

Current vs 7-Day Avg +85.27% | +176.15%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($18.1K) vs puts ($4.9K). Bullish P/C ratio of 0.63. P/C ratio dropping 37% - sentiment shifting bullish.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BEARISH

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
09:55	BULLISH	BULLISH	BULLISH
09:50	BULLISH	BULLISH	BULLISH
09:45	BULLISH	BULLISH	BULLISH
09:40	BULLISH	BULLISH	BULLISH
09:35	BULLISH	BULLISH	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

🎯

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 -- 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. 41 found (avg delta 0.70, highest 0.93)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Jul 24	11.00	13.70	$12.35	21.9%	--	0.93	18
$77.50	Aug 21	14.20	16.40	$15.30	14.4%	--	0.92	14
$84.00	Jul 24	7.20	9.50	$8.35	27.5%	--	0.90	20
$80.00	Aug 21	11.80	14.30	$13.05	19.2%	--	0.90	27
$84.00	Jul 31	6.90	9.90	$8.40	35.7%	--	0.89	10

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$94.00	Jul 24	1.65	3.20	$2.42	64.0%	1	0.79	7
$96.00	Jul 31	3.30	5.30	$4.30	46.5%	1	0.73	84
$95.00	Jul 31	2.35	4.80	$3.58	68.4%	--	0.72	16
$95.00	Aug 21	3.30	5.60	$4.45	51.7%	--	0.61	43
$94.00	Jul 31	1.65	3.80	$2.72	79.0%	--	0.61	11

Most actively traded options today. High liquidity = easy entry/exit. 30 active (total vol 113, top 14)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$92.00	Jul 24	0.60	2.25	$1.43	115.4%	14	0.56	74
$95.00	Jul 24	0.00	0.80	$0.40	200.0%	10	0.22	54
$91.00	Jul 24	1.10	2.75	$1.93	85.5%	9	0.69	75
$94.00	Jul 24	0.15	1.40	$0.77	162.3%	9	0.33	675
$90.00	Jul 24	1.75	3.40	$2.58	64.0%	7	0.79	23

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$88.50	Jul 31	0.15	1.05	$0.60	150.0%	10	0.22	--
$89.00	Jul 31	0.15	1.35	$0.75	160.0%	5	0.25	1
$87.00	Jul 24	0.10	0.75	$0.43	151.2%	4	0.15	26
$91.00	Jul 24	0.10	1.10	$0.60	166.7%	4	0.35	33
$92.00	Jul 24	0.50	1.60	$1.05	104.8%	4	0.53	23

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 121.0%, max 334.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$80.00	Jul 24	Aug 21	180.6%	43.3%	317.3%	--	45
$87.00	Jul 24	Aug 14	99.2%	36.8%	169.5%	--	32
$100.00	Jul 24	Aug 28	97.1%	37.8%	156.7%	--	697
$84.00	Jul 24	Jul 31	132.3%	54.7%	141.8%	--	30
$97.00	Jul 24	Jul 31	90.3%	44.4%	103.3%	1	35

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$75.00	Jul 24	Aug 28	241.3%	55.6%	334.1%	--	91
$80.00	Jul 24	Aug 28	180.6%	44.7%	303.8%	--	74
$87.50	Jul 24	Aug 21	100.1%	31.6%	217.0%	--	159
$84.00	Jul 24	Aug 14	132.3%	42.7%	210.0%	--	135
$85.00	Jul 24	Aug 21	101.3%	34.1%	197.1%	--	1.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 50 found (best R:R 37.46, avg 3.68)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$98.00	$100.00	Jul 24	$0.18	$1.82	$0.18	10.11	$98.18
$100.00	$105.00	Aug 21	$0.70	$4.30	$0.70	6.14	$100.70
$97.00	$100.00	Jul 31	$0.45	$2.55	$0.45	5.67	$97.45
$92.00	$93.00	Jul 31	$0.18	$0.82	$0.18	4.56	$92.18
$97.50	$100.00	Aug 21	$0.50	$2.00	$0.50	4.00	$98.00

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$80.00	$75.00	Aug 28	$0.13	$4.87	$0.13	37.46	$79.87
$88.50	$87.00	Jul 31	$0.12	$1.38	$0.12	11.50	$88.38
$77.50	$75.00	Aug 21	$0.25	$2.25	$0.25	9.00	$77.25
$85.00	$82.50	Aug 21	$0.30	$2.20	$0.30	7.33	$84.70
$93.00	$74.00	Aug 7	$2.37	$16.63	$2.37	7.02	$90.63

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 67 found (best R:R 9.00, avg 1.76)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$85.00	$87.00	Jul 31	$1.80	$1.80	$0.20	9.00	$86.80
$77.50	$80.00	Aug 21	$2.25	$2.25	$0.25	9.00	$79.75
$80.00	$82.50	Aug 21	$2.25	$2.25	$0.25	9.00	$82.25
$91.00	$92.00	Jul 31	$0.89	$0.89	$0.11	8.09	$91.89
$84.00	$87.00	Jul 24	$2.65	$2.65	$0.35	7.57	$86.65

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$95.00	$94.00	Jul 31	$0.86	$0.86	$0.14	6.14	$94.14
$91.00	$90.00	Aug 14	$0.85	$0.85	$0.15	5.67	$90.15
$91.00	$90.00	Aug 21	$0.80	$0.80	$0.20	4.00	$90.20
$96.00	$95.00	Jul 31	$0.72	$0.72	$0.28	2.57	$95.28
$93.00	$92.00	Jul 31	$0.70	$0.70	$0.30	2.33	$92.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 27 found (avg debit $0.66, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$84.00	Jul 24	Jul 31	$0.05	132.3%	54.7%
$100.00	Jul 24	Jul 31	$0.20	97.1%	45.6%
$87.00	Jul 24	Jul 31	$0.30	99.2%	40.5%
$97.00	Jul 24	Jul 31	$0.37	90.3%	44.4%
$92.00	Jul 24	Jul 31	$0.65	50.1%	31.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$82.00	Jul 24	Jul 31	$0.10	156.5%	65.5%
$88.50	Jul 24	Jul 31	$0.22	75.7%	36.4%
$94.00	Jul 24	Jul 31	$0.30	67.1%	48.7%
$89.00	Jul 24	Jul 31	$0.35	70.7%	36.4%
$80.00	Jul 24	Aug 14	$0.42	180.6%	54.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 25 found (cheapest 2.71% of stock, avg 7.52%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$92.00	Jul 24	$1.43	$1.05	$2.48	$89.52	$94.48	2.71%
$91.00	Jul 24	$1.93	$0.60	$2.53	$88.47	$93.53	2.77%
$90.00	Jul 24	$2.58	$0.40	$2.98	$87.02	$92.98	3.26%
$94.00	Jul 24	$0.77	$2.42	$3.19	$90.81	$97.19	3.49%
$92.00	Jul 31	$2.08	$1.63	$3.71	$88.29	$95.71	4.06%
$93.00	Jul 31	$1.90	$2.33	$4.23	$88.77	$97.23	4.63%
$91.00	Jul 31	$2.97	$1.55	$4.52	$86.48	$95.52	4.94%
$95.00	Jul 31	$1.25	$3.58	$4.83	$90.17	$99.83	5.28%
$90.00	Jul 31	$3.83	$1.05	$4.88	$85.12	$94.88	5.34%
$96.00	Jul 31	$1.30	$4.30	$5.60	$90.40	$101.60	6.12%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 87 found (cheapest 0.83% of stock, avg 2.47%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$96.00	$88.50	Jul 24	$0.38	$0.38	$0.76	$87.74	$96.76
$95.00	$88.50	Jul 24	$0.40	$0.38	$0.78	$87.72	$95.78
$96.00	$90.00	Jul 24	$0.38	$0.40	$0.78	$89.22	$96.78
$96.00	$89.00	Jul 24	$0.38	$0.40	$0.78	$88.22	$96.78
$95.00	$90.00	Jul 24	$0.40	$0.40	$0.80	$89.20	$95.80
$95.00	$89.00	Jul 24	$0.40	$0.40	$0.80	$88.20	$95.80
$97.00	$88.50	Jul 24	$0.48	$0.38	$0.86	$87.64	$97.86
$97.00	$90.00	Jul 24	$0.48	$0.40	$0.88	$89.12	$97.88
$97.00	$89.00	Jul 24	$0.48	$0.40	$0.88	$88.12	$97.88
$96.00	$87.50	Jul 24	$0.38	$0.53	$0.91	$86.59	$96.91

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 98 found (best R:R 19.00, avg credit $1.06)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
76/77	84/87	Jul 24	$2.85	$0.15	19.00	$74.15	$86.85
78/79	84/87	Jul 24	$2.83	$0.17	16.65	$76.17	$86.83
75/78	82/85	Aug 21	$2.30	$0.20	11.50	$75.20	$84.80
75/78	85/88	Aug 21	$2.20	$0.30	7.33	$75.30	$87.20
76/77	90/91	Jul 24	$0.85	$0.15	5.67	$76.15	$90.85
93/94	96/97	Jul 31	$0.84	$0.16	5.25	$93.16	$96.84
78/79	90/91	Jul 24	$0.83	$0.17	4.88	$78.17	$90.83
85/86	90/91	Jul 24	$0.83	$0.17	4.88	$84.67	$90.83
91/92	94/95	Jul 24	$0.82	$0.18	4.56	$91.18	$94.82
82/85	88/90	Aug 21	$2.00	$0.50	4.00	$83.00	$89.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 26 found (best R:R 24.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$82.50	$85.00	$87.50	Aug 21	$0.10	$2.40	24.00
$91.00	$92.00	$93.00	Jul 24	$0.05	$0.95	19.00
$87.50	$90.00	$92.50	Aug 21	$0.15	$2.35	15.67
$95.00	$97.50	$100.00	Aug 21	$0.15	$2.35	15.67
$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
$82.50	$85.00	$87.50	Aug 21	$0.12	$2.38	19.83
$80.00	$82.50	$85.00	Aug 21	$0.30	$2.20	7.33
$85.00	$87.50	$90.00	Aug 21	$0.36	$2.14	5.94
$89.00	$90.00	$91.00	Jul 24	$0.20	$0.80	4.00
$89.00	$90.00	$91.00	Jul 31	$0.20	$0.80	4.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 57 found (best net $-0.48, 50 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$95.00	$100.00	1:2	Aug 28	-$0.58	$4.42
$90.00	$95.00	1:2	Aug 28	-$0.71	$4.29
$92.00	$95.00	1:2	Aug 7	-$0.85	$2.15
$98.00	$100.00	1:2	Jul 24	-$0.02	$1.98
$97.50	$100.00	1:2	Aug 21	-$0.85	$1.65

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$87.00	$82.00	1:2	Jul 31	-$0.48	$4.52
$80.00	$75.00	1:2	Aug 28	-$0.67	$4.33
$84.00	$80.00	1:2	Aug 14	-$0.72	$3.28
$88.00	$84.00	1:2	Aug 14	-$0.83	$3.17
$77.50	$75.00	1:2	Aug 21	-$0.03	$2.47

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 16 found (best yield 2.84%, avg 1.34%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$92.50	Aug 21	$2.60	0.51	1.2%	2.84%	4.01%	--	246
$92.00	Aug 7	$2.30	0.59	0.6%	2.52%	3.14%	--	13
$93.00	Aug 14	$2.20	0.51	1.7%	2.41%	4.12%	--	52
$95.00	Aug 21	$1.80	0.41	3.9%	1.97%	5.87%	--	101
$94.00	Aug 14	$1.70	0.47	2.8%	1.86%	4.67%	1	169
$92.00	Jul 31	$1.65	0.55	0.6%	1.80%	2.43%	--	234
$95.00	Aug 28	$1.65	0.44	3.9%	1.80%	5.71%	--	13
$93.00	Jul 31	$1.35	0.47	1.7%	1.48%	3.19%	3	107
$95.00	Aug 7	$1.10	0.42	3.9%	1.20%	5.11%	--	13
$100.00	Aug 28	$0.85	0.29	9.4%	0.93%	10.30%	--	137

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 75

Total Puts 47

Put/Call Ratio 0.63

Net Difference 28

Prior's Put/Call Breakdown

Total Calls 165

Total Puts 2,576

Put/Call Ratio 1.00

Net Difference -2,411

Prior 7-Day Put/Call Summary

Total Calls 1,312

Total Puts 4,109

Average Put/Call Ratio 1.45

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...

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