QQQ - Options Database

QQQ

INVESCO QQQ TR

$684.23 -1.12%

$683.96 (-0.04%)🌙

as of 07/25 01:44 AM

(7/24 16:10) ◀

Friday, July 24, 2026 (1:44am)

▶ (7/27 09:35)

◀ 7/24 01:44 ▶

Option Volume

Detail

ℹ

Current (07/24) 8,746,533

Calls: 4,014,254 (46%)

Puts: 4,732,279 (54%)

Prior (07/23) 8,178,360

Calls: 3,881,464 (47%)

Puts: 4,296,896 (53%)

Current vs Prior +6.95%

Calls: +3.42% (Calls)

Puts: +10.13% (Puts)

Prior 7-Day Total 56,048,279

Calls: 25,620,369 (46%)

Puts: 30,427,910 (54%)

Prior 7-Day Average 8,006,897

Calls: 3,660,052 (46%)

Puts: 4,346,844 (54%)

Current vs Prior 7-Day Avg +9.24%

Calls: +9.68%

Puts: +8.87%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/24) $1.99B

Calls: $418.35M (21%)

Puts: $1.57B (79%)

Prior (07/23) $1.84B

Calls: $1.02B (55%)

Puts: $825.43M (45%)

Current vs Prior +8.25%

Calls: -58.82%

Puts: +90.79%

Prior 7-Day Total $11.66B

Calls: $4.31B (37%)

Puts: $7.35B (63%)

Prior 7-Day Average $1.67B

Calls: $615.25M (37%)

Puts: $1.05B (63%)

Current vs Prior 7-Day Avg +19.67%

Calls: -32.00%

Puts: +49.94%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/24) 1.18

Prior (07/23) 1.11

Current vs Prior +6.49%

Prior 7-Day Average 1.21

Current vs Prior 7-Day Avg -2.41%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/24) 3,002,898

Calls: 1,105,580 (37%)

Puts: 1,897,318 (63%)

Prior (07/23) 3,897,160

Calls: 1,518,530 (39%)

Puts: 2,378,630 (61%)

Current vs Prior -22.95%

Prior 7-Day Total 28,323,494

Calls: 8,721,477 (38%)

Puts: 14,065,026 (62%)

Prior 7-Day Average 4,046,213

Calls: 1,453,579 (38%)

Puts: 2,344,171 (62%)

Current vs Prior 7-Day Avg -25.78%

Sentiment BULLISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (07/27) | Next (07/29)Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)

Current 1.35% | 2.38%3.23% | 4.33%5.84% | 8.08%

Prior 1.33% | 1.94%1.33% | 3.49%5.98% | 8.18%

Current vs Prior +1.24% | -5.50%+142.47% | +24.15%-2.34% | -1.18%

Prior 7-Day Avg 1.26% | 1.71%1.52% | 3.49%2.44% | 6.88%

Current vs 7-Day Avg +6.83% | +7.55%+113.43% | +24.11%+138.82% | +17.48%

Prior 7-Day Eod 1.33% | 1.94%1.33% | 3.49%5.98% | 8.18%

Current vs 7-Day Eod +1.24% | -5.50%+142.47% | +24.15%-2.34% | -1.18%

Sentiment BEARISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.58% | 1.90%

Calls: 4.00% | 1.94%

Puts: 3.15% | 1.86%

Prior 3.66% | 13.62%

Calls: 2.85% | 12.88%

Puts: 4.46% | 14.37%

Current vs Prior -2.19% | -86.05%

Prior 7-Day Avg 3.27% | 6.30%

Calls: 3.11% | 6.71%

Puts: 3.31% | 7.66%

Current vs 7-Day Avg +9.42% | -69.83%

Liquidity Good

Add Card

🤖 AI Insights

Strong bearish conviction with 79% of dollar volume in puts ($1.57B) vs calls ($418.35M). Slightly bearish P/C ratio of 1.18. Put-heavy open interest (1,897,318 puts vs 1,105,580 calls) suggests hedging or bearish positioning. Declining open interest (down 23%) indicates positions being closed.

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 BEARISH

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg BEARISH

Current BEARISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BEARISH

7-Day Avg 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 2,209 of results (avg 4.1%, best 0.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$655.00	Aug 21	40.84	41.10	$40.97	0.6%	50	0.72	2.6K
$660.00	Aug 21	37.04	37.29	$37.17	0.7%	148	0.69	1.6K
$665.00	Aug 21	33.38	33.64	$33.51	0.8%	258	0.66	859
$652.00	Aug 21	43.13	43.48	$43.31	0.8%	2	0.74	5
$653.00	Aug 21	42.35	42.70	$42.53	0.8%	2	0.74	18

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$650.00	Aug 21	8.36	8.45	$8.40	1.1%	5.0K	0.25	37.3K
$685.00	Aug 3	11.65	11.78	$11.72	1.1%	1.4K	0.50	617
$685.00	Aug 5	13.03	13.18	$13.11	1.1%	251	0.50	119
$691.00	Jul 31	13.62	13.78	$13.70	1.2%	2.2K	0.59	992
$685.00	Aug 6	13.59	13.75	$13.67	1.2%	173	0.50	84

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 268 found (avg $0.55, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$740.00	Jul 31	0.05	0.06	$0.06	16.7%	1.1K	0.01	35.4K
$722.00	Jul 29	0.06	0.07	$0.07	14.3%	142	0.01	305
$721.00	Jul 29	0.07	0.08	$0.08	12.5%	41	0.01	296
$720.00	Jul 29	0.08	0.09	$0.09	11.1%	1.1K	0.01	9.7K
$719.00	Jul 29	0.09	0.10	$0.10	10.0%	252	0.02	167

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$632.00	Jul 27	0.06	0.07	$0.07	14.3%	454	0.01	--
$648.00	Jul 27	0.10	0.12	$0.11	18.2%	1.4K	0.02	--
$649.00	Jul 27	0.10	0.12	$0.11	18.2%	561	0.02	--
$651.00	Jul 27	0.12	0.13	$0.13	7.7%	746	0.02	--
$652.00	Jul 27	0.12	0.14	$0.13	15.4%	1.0K	0.02	--

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,061 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$575.00	Jul 27	107.64	110.94	$109.29	3.0%	7	1.00	--
$590.00	Jul 27	92.65	95.94	$94.30	3.5%	1	1.00	1
$595.00	Jul 27	87.65	90.95	$89.30	3.7%	11	1.00	1
$600.00	Jul 27	82.65	85.95	$84.30	3.9%	4	1.00	1
$580.00	Jul 28	102.73	106.03	$104.38	3.2%	7	1.00	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$703.00	Jul 27	17.61	20.15	$18.88	13.5%	38	1.00	226
$704.00	Jul 27	18.66	20.43	$19.55	9.1%	102	1.00	461
$705.00	Jul 27	19.67	21.42	$20.55	8.5%	482	1.00	1.4K
$706.00	Jul 27	20.69	23.13	$21.91	11.1%	64	1.00	563
$707.00	Jul 27	21.65	24.27	$22.96	11.4%	48	1.00	1.1K

Most actively traded options today. High liquidity = easy entry/exit. 3,123 active (total vol 2.1M, top 52.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$690.00	Jul 27	1.77	1.82	$1.80	2.8%	52.8K	0.29	1.7K
$700.00	Jul 27	0.15	0.17	$0.16	12.5%	38.3K	0.04	4.0K
$695.00	Jul 27	0.56	0.59	$0.57	5.3%	27.0K	0.13	1.2K
$685.00	Jul 27	4.02	4.08	$4.05	1.5%	26.8K	0.48	438
$690.00	Jul 31	8.05	8.16	$8.11	1.4%	23.1K	0.42	2.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$680.00	Jul 27	2.70	2.76	$2.73	2.2%	50.8K	0.35	6.8K
$685.00	Jul 27	4.54	4.61	$4.58	1.5%	44.1K	0.52	5.7K
$690.00	Jul 31	13.11	13.29	$13.20	1.4%	37.1K	0.58	40.4K
$695.00	Jul 31	15.85	16.07	$15.96	1.4%	34.9K	0.65	57.3K
$680.00	Jul 31	8.73	8.84	$8.79	1.3%	30.2K	0.43	32.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 129 strikes (avg 34.5%, max 125.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$790.00	Jul 28	Sep 4	45.0%	20.0%	125.0%	2	--
$820.00	Jul 31	Aug 31	41.0%	22.0%	86.4%	2	2.0K
$758.00	Jul 27	Sep 4	36.0%	20.0%	80.0%	21	13
$795.00	Jul 31	Sep 4	36.0%	20.0%	80.0%	64	2.2K
$800.00	Jul 31	Sep 4	36.0%	20.0%	80.0%	129	5.4K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$550.00	Jul 27	Sep 4	80.0%	40.0%	100.0%	24	212
$555.00	Jul 27	Sep 4	77.0%	39.0%	97.4%	515	2.1K
$560.00	Jul 27	Sep 4	74.0%	38.0%	94.7%	535	147
$565.00	Jul 27	Sep 4	71.0%	37.0%	91.9%	272	2.8K
$570.00	Jul 27	Sep 4	68.0%	37.0%	83.8%	904	1.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 1,612 found (best R:R 152.85, avg 4.09)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$760.00	$765.00	Aug 21	$0.11	$4.89	$0.11	44.45	$760.11
$770.00	$775.00	Aug 28	$0.12	$4.88	$0.12	40.67	$770.12
$780.00	$785.00	Aug 28	$0.12	$4.88	$0.12	40.67	$780.12
$755.00	$760.00	Aug 21	$0.14	$4.86	$0.14	34.71	$755.14
$765.00	$770.00	Aug 28	$0.15	$4.85	$0.15	32.33	$765.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$575.00	$555.00	Aug 6	$0.13	$19.87	$0.13	152.85	$574.87
$615.00	$610.00	Aug 3	$0.10	$4.90	$0.10	49.00	$614.90
$605.00	$600.00	Aug 5	$0.10	$4.90	$0.10	49.00	$604.90
$575.00	$570.00	Aug 14	$0.10	$4.90	$0.10	49.00	$574.90
$560.00	$555.00	Aug 21	$0.10	$4.90	$0.10	49.00	$559.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 1,937 found (best R:R 221.22, avg 1.62)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$560.00	$600.00	Aug 3	$39.82	$39.82	$0.18	221.22	$599.82
$625.00	$635.00	Jul 31	$9.83	$9.83	$0.17	57.82	$634.83
$590.00	$595.00	Aug 7	$4.89	$4.89	$0.11	44.45	$594.89
$600.00	$655.00	Jul 29	$53.41	$53.41	$1.59	33.59	$653.41
$570.00	$575.00	Aug 21	$4.84	$4.84	$0.16	30.25	$574.84

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$757.00	$753.00	Aug 31	$3.87	$3.87	$0.13	29.77	$753.13
$720.00	$717.00	Aug 4	$2.88	$2.88	$0.12	24.00	$717.12
$724.00	$721.00	Aug 3	$2.85	$2.85	$0.15	19.00	$721.15
$753.00	$750.00	Aug 31	$2.85	$2.85	$0.15	19.00	$750.15
$744.00	$742.00	Aug 21	$1.89	$1.89	$0.11	17.18	$742.11

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 180 found (avg debit $0.86, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$710.00	Jul 27	Jul 28	$0.05	17.0%	16.0%
$708.00	Jul 27	Jul 28	$0.08	16.0%	17.0%
$751.00	Jul 31	Aug 7	$0.08	24.0%	20.0%
$752.00	Jul 31	Aug 7	$0.08	25.0%	20.0%
$754.00	Jul 31	Aug 7	$0.08	25.0%	21.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$631.00	Jul 27	Jul 28	$0.05	37.0%	35.0%
$555.00	Jul 27	Jul 31	$0.06	77.0%	59.0%
$634.00	Jul 27	Jul 28	$0.06	36.0%	34.0%
$635.00	Jul 27	Jul 28	$0.06	35.0%	33.0%
$636.00	Jul 27	Jul 28	$0.06	35.0%	32.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,051 found (cheapest 1.25% of stock, avg 5.62%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$686.00	Jul 27	$3.54	$5.02	$8.56	$677.44	$694.56	1.25%
$687.00	Jul 27	$3.04	$5.54	$8.58	$678.42	$695.58	1.25%
$685.00	Jul 27	$4.05	$4.58	$8.63	$676.37	$693.63	1.26%
$688.00	Jul 27	$2.58	$6.08	$8.66	$679.34	$696.66	1.27%
$684.00	Jul 27	$4.66	$4.15	$8.81	$675.19	$692.81	1.29%
$689.00	Jul 27	$2.17	$6.66	$8.83	$680.17	$697.83	1.29%
$683.00	Jul 27	$5.24	$3.75	$8.99	$674.01	$691.99	1.31%
$690.00	Jul 27	$1.80	$7.24	$9.04	$680.96	$699.04	1.32%
$682.00	Jul 27	$5.88	$3.38	$9.26	$672.74	$691.26	1.35%
$691.00	Jul 27	$1.47	$8.00	$9.47	$681.53	$700.47	1.38%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 375 found (cheapest 0.72% of stock, avg 3.71%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$689.00	$680.00	Jul 27	$2.17	$2.73	$4.90	$675.10	$693.90
$689.00	$681.00	Jul 27	$2.17	$3.04	$5.21	$675.79	$694.21
$688.00	$680.00	Jul 27	$2.58	$2.73	$5.31	$674.69	$693.31
$689.00	$682.00	Jul 27	$2.17	$3.38	$5.55	$676.45	$694.55
$688.00	$681.00	Jul 27	$2.58	$3.04	$5.62	$675.38	$693.62
$687.00	$680.00	Jul 27	$3.04	$2.73	$5.77	$674.23	$692.77
$688.00	$682.00	Jul 27	$2.58	$3.38	$5.96	$676.04	$693.96
$689.00	$683.00	Jul 27	$2.17	$3.75	$5.92	$677.08	$694.92
$687.00	$681.00	Jul 27	$3.04	$3.04	$6.08	$674.92	$693.08
$686.00	$680.00	Jul 27	$3.54	$2.73	$6.27	$673.73	$692.27

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 791 found (best R:R 49.00, avg credit $4.46)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
580/585	620/625	Aug 31	$4.90	$0.10	49.00	$580.10	$624.90
600/605	645/650	Aug 28	$4.88	$0.12	40.67	$600.12	$649.88
600/605	620/625	Aug 21	$4.87	$0.13	37.46	$600.13	$624.87
595/600	645/650	Aug 28	$4.87	$0.13	37.46	$595.13	$649.87
620/625	630/635	Aug 7	$4.86	$0.14	34.71	$620.14	$634.86
620/625	655/660	Aug 4	$4.85	$0.15	32.33	$620.15	$659.85
600/605	615/620	Aug 21	$4.84	$0.16	30.25	$600.16	$619.84
575/580	620/625	Aug 31	$4.84	$0.16	30.25	$575.16	$624.84
585/590	620/625	Aug 31	$4.84	$0.16	30.25	$585.16	$624.84
630/635	640/645	Aug 7	$4.83	$0.17	28.41	$630.17	$644.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 339 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$785.00	$790.00	$795.00	Aug 21	$0.06	$4.94	82.33
$600.00	$605.00	$610.00	Jul 31	$0.07	$4.93	70.43
$655.00	$660.00	$665.00	Aug 31	$0.07	$4.93	70.43
$760.00	$765.00	$770.00	Aug 28	$0.08	$4.92	61.50
$770.00	$775.00	$780.00	Aug 28	$0.09	$4.91	54.56

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$620.00	$625.00	$630.00	Aug 3	$0.05	$4.95	99.00
$615.00	$620.00	$625.00	Aug 4	$0.05	$4.95	99.00
$610.00	$615.00	$620.00	Aug 5	$0.05	$4.95	99.00
$605.00	$610.00	$615.00	Aug 7	$0.05	$4.95	99.00
$620.00	$625.00	$630.00	Aug 7	$0.05	$4.95	99.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 797 found (best net $-0.01, 795 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$750.00	$790.00	1:2	Jul 28	-$0.01	$39.99
$600.00	$640.00	1:2	Aug 3	-$8.88	$31.12
$770.00	$800.00	1:2	Aug 5	-$0.02	$29.98
$750.00	$765.00	1:2	Jul 30	$0.00	$15.00
$800.00	$815.00	1:2	Jul 31	-$0.01	$14.99

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$575.00	$550.00	1:2	Aug 5	-$0.09	$24.91
$575.00	$555.00	1:2	Aug 6	-$0.12	$19.88
$560.00	$550.00	1:2	Jul 28	-$0.02	$9.98
$570.00	$560.00	1:2	Jul 29	-$0.02	$9.98
$585.00	$575.00	1:2	Jul 28	-$0.03	$9.97

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 693 found (best yield 3.63%, avg 0.90%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$685.00	Sep 4	$24.85	0.51	0.1%	3.63%	3.74%	21	--
$686.00	Sep 4	$24.24	0.51	0.3%	3.54%	3.80%	2	--
$687.00	Sep 4	$23.67	0.50	0.4%	3.46%	3.86%	4	--
$685.00	Aug 31	$23.31	0.51	0.1%	3.41%	3.52%	556	309
$688.00	Sep 4	$23.10	0.50	0.6%	3.38%	3.93%	11	--
$685.00	Aug 28	$22.62	0.51	0.1%	3.31%	3.42%	71	33
$686.00	Aug 31	$22.54	0.50	0.3%	3.29%	3.55%	101	70
$689.00	Sep 4	$22.54	0.49	0.7%	3.29%	3.99%	9	--
$686.00	Aug 28	$22.03	0.50	0.3%	3.22%	3.48%	66	26
$687.00	Aug 31	$21.96	0.50	0.4%	3.21%	3.61%	55	180

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 4,014,254

Total Puts 4,732,279

Put/Call Ratio 1.18

Net Difference -718,025

Prior's Put/Call Breakdown

Total Calls 3,881,464

Total Puts 4,296,896

Put/Call Ratio 1.11

Net Difference -415,432

Prior 7-Day Put/Call Summary

Total Calls 25,620,369

Total Puts 30,427,910

Average Put/Call Ratio 1.21

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