QQQ - Options Database

QQQ

INVESCO QQQ TR

$690.69 +0.94%

(7/27 09:35) ◀

Monday, July 27, 2026 (9:40am)

▶ (7/27 09:45)

◀ 7/27 09:40 ▶

Option Volume

Detail

ℹ

Current (07/27 9:40am) 387,274

Calls: 193,137 (50%)

Puts: 194,137 (50%)

Prior (07/24) 307,695

Calls: 149,096 (48%)

Puts: 158,599 (52%)

Current vs Prior +25.86%

Calls: +29.54% (Calls)

Puts: +22.41% (Puts)

Prior 7-Day Total 8,914,175

Calls: 4,086,011 (46%)

Puts: 4,828,164 (54%)

Prior 7-Day Average 4,457,087

Calls: 583,715 (46%)

Puts: 689,737 (54%)

Current vs Prior 7-Day Avg -91.31%

Calls: -66.91%

Puts: -71.85%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/27 9:40am) $87.99M

Calls: $42.27M (48%)

Puts: $45.72M (52%)

Prior (07/24) $75.28M

Calls: $27.81M (37%)

Puts: $47.47M (63%)

Current vs Prior +16.89%

Calls: +52.01%

Puts: -3.69%

Prior 7-Day Total $2.09B

Calls: $416.31M (20%)

Puts: $1.67B (80%)

Prior 7-Day Average $1.04B

Calls: $59.47M (20%)

Puts: $238.45M (80%)

Current vs Prior 7-Day Avg -91.56%

Calls: -28.92%

Puts: -80.83%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/27 9:40am) 1.01

Prior (07/24) 1.06

Current vs Prior -5.51%

Prior 7-Day Average 1.18

Current vs Prior 7-Day Avg -15.04%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/27 9:40am) 3,825,465

Calls: 1,559,670 (41%)

Puts: 2,265,795 (59%)

Prior (07/24) 4,034,254

Calls: 1,616,578 (40%)

Puts: 2,417,676 (60%)

Current vs Prior -5.18%

Prior 7-Day Total 7,859,719

Calls: 3,176,248 (40%)

Puts: 4,683,471 (60%)

Prior 7-Day Average 3,929,859

Calls: 1,588,124 (40%)

Puts: 2,341,735 (60%)

Current vs Prior 7-Day Avg -2.66%

Sentiment BULLISH

Expected Move

Detail

ℹ

0DTE3DTEWKMO Expiry (07/27) | Next (07/28)Expiry (07/27) | Next (07/29)Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)

Current 0.75% | 1.27%0.75% | 1.91%2.79% | 3.87%5.38% | 7.66%

Prior 1.37% | 1.85%0.20% | 1.37%0.20% | 3.23%5.84% | 8.07%

Current vs Prior -45.49% | -31.37%+280.80% | +39.29%+1325.64% | +19.67%-7.86% | -5.15%

Prior 7-Day Avg 1.37% | 1.85%0.20% | 1.37%0.20% | 3.23%5.84% | 8.07%

Current vs 7-Day Avg -45.49% | -31.37%+280.80% | +39.29%+1325.64% | +19.67%-7.86% | -5.15%

Prior 7-Day Eod 1.37% | 1.85%1.35% | 2.38%3.23% | 4.33%5.84% | 8.08%

Current vs 7-Day Eod -45.49% | -31.37%-44.79% | -19.97%-13.69% | -10.60%-7.86% | -5.22%

Sentiment BULLISHBEARISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.35% | 1.48%

Calls: 1.45% | 1.53%

Puts: 1.25% | 1.44%

Prior 3.58% | 1.90%

Calls: 4.00% | 1.94%

Puts: 3.15% | 1.86%

Current vs Prior -62.29% | -22.11%

Prior 7-Day Avg 3.58% | 1.90%

Calls: 4.00% | 1.94%

Puts: 3.15% | 1.86%

Current vs 7-Day Avg -62.29% | -22.11%

Liquidity Good

Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.01.

Smart Money BEARISH

Retail Flow NEUTRAL

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

7-Day Avg BEARISH

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BEARISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
09:40	BEARISH	NEUTRAL	BEARISH
09:35	BEARISH	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 2,354 of results (avg 2.8%, best 0.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$695.00	Aug 7	11.17	11.24	$11.21	0.6%	187	0.46	676
$690.00	Aug 14	17.05	17.18	$17.12	0.8%	52	0.52	753
$691.00	Aug 21	19.06	19.21	$19.13	0.8%	70	0.51	196
$690.00	Aug 7	13.95	14.06	$14.01	0.8%	699	0.52	1.2K
$660.00	Aug 28	43.05	43.39	$43.22	0.8%	4	0.72	5

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$690.00	Aug 14	14.89	15.00	$14.95	0.7%	233	0.48	1.6K
$692.00	Jul 29	6.76	6.81	$6.79	0.7%	60	0.53	567
$693.00	Aug 21	18.19	18.33	$18.26	0.8%	10	0.50	5.2K
$688.00	Jul 29	5.11	5.15	$5.13	0.8%	202	0.43	804
$692.00	Aug 21	17.77	17.91	$17.84	0.8%	184	0.50	185

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 424 found (avg $0.43, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$701.00	Jul 27	0.05	0.06	$0.06	16.7%	1.9K	0.02	1.4K
$711.00	Jul 28	0.05	0.06	$0.06	16.7%	333	0.02	303
$725.00	Jul 29	0.05	0.06	$0.06	16.7%	2	0.01	834
$735.00	Jul 30	0.05	0.06	$0.06	16.7%	--	0.01	2.6K
$740.00	Jul 31	0.05	0.06	$0.06	16.7%	127	0.01	34.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$668.00	Jul 27	0.05	0.06	$0.06	16.7%	1.4K	0.01	3.0K
$669.00	Jul 27	0.05	0.06	$0.06	16.7%	286	0.01	1.3K
$647.00	Jul 28	0.05	0.06	$0.06	16.7%	3	0.01	40
$648.00	Jul 28	0.05	0.06	$0.06	16.7%	3	0.01	285
$620.00	Jul 29	0.05	0.06	$0.06	16.7%	2	0.01	343

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 970 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$595.00	Jul 27	94.07	97.33	$95.70	3.4%	--	1.00	10
$600.00	Jul 27	88.95	91.59	$90.27	2.9%	1	1.00	4
$605.00	Jul 27	85.24	86.30	$85.77	1.2%	--	1.00	30
$610.00	Jul 27	80.25	81.34	$80.80	1.3%	--	1.00	14
$620.00	Jul 27	70.26	71.34	$70.80	1.5%	5	1.00	8

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$728.00	Jul 31	36.49	37.84	$37.17	3.6%	1	1.00	56
$729.00	Jul 31	37.52	39.05	$38.28	4.0%	1	1.00	50
$730.00	Jul 31	38.51	39.76	$39.14	3.2%	18	1.00	387
$735.00	Jul 31	43.61	44.77	$44.19	2.6%	--	1.00	60
$740.00	Jul 31	48.49	49.86	$49.18	2.8%	--	1.00	56

Most actively traded options today. High liquidity = easy entry/exit. 1,697 active (total vol 386.6K, top 20.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$695.00	Jul 27	0.63	0.65	$0.64	3.1%	16.9K	0.21	5.3K
$692.00	Jul 27	1.66	1.69	$1.67	1.8%	15.7K	0.41	6.0K
$700.00	Jul 27	0.07	0.08	$0.08	12.5%	12.9K	0.04	12.1K
$693.00	Jul 27	1.24	1.26	$1.25	1.6%	11.7K	0.34	2.4K
$696.00	Jul 27	0.43	0.44	$0.44	2.3%	11.4K	0.16	3.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$690.00	Jul 27	1.96	1.99	$1.98	1.5%	20.3K	0.45	6.6K
$691.00	Jul 27	2.38	2.41	$2.40	1.3%	13.2K	0.52	1.4K
$689.00	Jul 27	1.60	1.62	$1.61	1.2%	10.6K	0.39	1.1K
$685.00	Jul 27	0.69	0.70	$0.70	1.4%	9.0K	0.20	7.4K
$688.00	Jul 27	1.30	1.32	$1.31	1.5%	8.2K	0.33	1.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 294 strikes (avg 143.9%, max 606.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$780.00	Jul 27	Aug 31	138.3%	19.6%	606.9%	3	4.9K
$775.00	Jul 27	Aug 31	131.6%	19.5%	576.0%	6	465
$770.00	Jul 27	Sep 4	124.8%	20.1%	520.1%	1	43
$766.00	Jul 27	Aug 31	119.4%	19.5%	512.5%	--	442
$765.00	Jul 27	Aug 31	117.9%	19.5%	504.6%	--	437

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$555.00	Jul 27	Sep 4	241.2%	39.9%	504.3%	--	2.4K
$560.00	Jul 27	Sep 4	231.9%	39.2%	491.4%	1	593
$565.00	Jul 27	Sep 4	222.7%	38.5%	478.0%	--	2.9K
$570.00	Jul 27	Sep 4	213.6%	37.9%	464.2%	--	2.4K
$575.00	Jul 27	Aug 31	204.5%	37.5%	445.9%	--	1.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 1,421 found (best R:R 51.63, avg 4.29)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$775.00	$780.00	Aug 31	$0.11	$4.89	$0.11	44.45	$775.11
$760.00	$765.00	Aug 21	$0.12	$4.88	$0.12	40.67	$760.12
$770.00	$775.00	Aug 28	$0.12	$4.88	$0.12	40.67	$770.12
$778.00	$783.00	Sep 4	$0.15	$4.85	$0.15	32.33	$778.15
$755.00	$760.00	Aug 21	$0.18	$4.82	$0.18	26.78	$755.18

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$615.00	$605.00	Aug 6	$0.19	$9.81	$0.19	51.63	$614.81
$575.00	$570.00	Aug 21	$0.10	$4.90	$0.10	49.00	$574.90
$625.00	$620.00	Aug 4	$0.11	$4.89	$0.11	44.45	$624.89
$610.00	$605.00	Aug 7	$0.11	$4.89	$0.11	44.45	$609.89
$615.00	$610.00	Aug 7	$0.11	$4.89	$0.11	44.45	$614.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 1,832 found (best R:R 249.00, avg 2.11)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$600.00	$640.00	Jul 29	$39.84	$39.84	$0.16	249.00	$639.84
$605.00	$630.00	Jul 28	$24.81	$24.81	$0.19	130.58	$629.81
$555.00	$575.00	Aug 7	$19.74	$19.74	$0.26	75.92	$574.74
$590.00	$600.00	Aug 7	$9.85	$9.85	$0.15	65.67	$599.85
$565.00	$575.00	Jul 31	$9.83	$9.83	$0.17	57.82	$574.83

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$720.00	$715.00	Jul 28	$4.83	$4.83	$0.17	28.41	$715.17
$725.00	$720.00	Aug 3	$4.75	$4.75	$0.25	19.00	$720.25
$724.00	$720.00	Jul 29	$3.78	$3.78	$0.22	17.18	$720.22
$740.00	$737.00	Aug 21	$2.82	$2.82	$0.18	15.67	$737.18
$728.00	$725.00	Aug 3	$2.78	$2.78	$0.22	12.64	$725.22

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 168 found (avg debit $1.19, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$710.00	Jul 27	Jul 28	$0.06	35.7%	22.5%
$709.00	Jul 27	Jul 28	$0.07	38.3%	22.2%
$708.00	Jul 27	Jul 28	$0.08	36.4%	22.2%
$707.00	Jul 27	Jul 28	$0.11	34.6%	21.8%
$706.00	Jul 27	Jul 28	$0.15	32.7%	21.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$650.00	Jul 27	Jul 28	$0.05	81.6%	44.7%
$651.00	Jul 27	Jul 28	$0.05	79.7%	43.7%
$705.00	Jul 27	Jul 28	$0.05	30.9%	21.7%
$624.00	Jul 27	Jul 29	$0.06	118.2%	52.6%
$652.00	Jul 27	Jul 28	$0.06	77.9%	43.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 959 found (cheapest 0.66% of stock, avg 5.47%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$691.00	Jul 27	$2.17	$2.40	$4.57	$686.43	$695.57	0.66%
$692.00	Jul 27	$1.67	$2.91	$4.58	$687.42	$696.58	0.66%
$690.00	Jul 27	$2.75	$1.98	$4.73	$685.27	$694.73	0.68%
$693.00	Jul 27	$1.25	$3.47	$4.72	$688.28	$697.72	0.68%
$689.00	Jul 27	$3.39	$1.61	$5.00	$684.00	$694.00	0.72%
$694.00	Jul 27	$0.91	$4.14	$5.05	$688.95	$699.05	0.73%
$688.00	Jul 27	$4.09	$1.31	$5.40	$682.60	$693.40	0.78%
$695.00	Jul 27	$0.64	$4.89	$5.53	$689.47	$700.53	0.80%
$687.00	Jul 27	$4.83	$1.06	$5.89	$681.11	$692.89	0.85%
$696.00	Jul 27	$0.44	$5.68	$6.12	$689.88	$702.12	0.89%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 400 found (cheapest 0.22% of stock, avg 3.18%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$695.00	$686.00	Jul 27	$0.64	$0.87	$1.51	$684.49	$696.51
$695.00	$687.00	Jul 27	$0.64	$1.06	$1.70	$685.30	$696.70
$694.00	$686.00	Jul 27	$0.91	$0.87	$1.78	$684.22	$695.78
$695.00	$688.00	Jul 27	$0.64	$1.31	$1.95	$686.05	$696.95
$694.00	$687.00	Jul 27	$0.91	$1.06	$1.97	$685.03	$695.97
$693.00	$686.00	Jul 27	$1.25	$0.87	$2.12	$683.88	$695.12
$694.00	$688.00	Jul 27	$0.91	$1.31	$2.22	$685.78	$696.22
$693.00	$687.00	Jul 27	$1.25	$1.06	$2.31	$684.69	$695.31
$695.00	$689.00	Jul 27	$0.64	$1.61	$2.25	$686.75	$697.25
$694.00	$689.00	Jul 27	$0.91	$1.61	$2.52	$686.48	$696.52

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 713 found (best R:R 49.00, avg credit $3.73)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
595/600	605/610	Aug 28	$4.90	$0.10	49.00	$595.10	$609.90
600/605	615/620	Aug 31	$4.90	$0.10	49.00	$600.10	$619.90
590/595	605/610	Aug 28	$4.89	$0.11	44.45	$590.11	$609.89
645/650	655/660	Aug 4	$4.88	$0.12	40.67	$645.12	$659.88
635/640	650/655	Aug 6	$4.88	$0.12	40.67	$635.12	$654.88
610/615	635/640	Aug 14	$4.88	$0.12	40.67	$610.12	$639.88
590/595	605/610	Aug 31	$4.87	$0.13	37.46	$590.13	$609.87
595/600	615/620	Aug 31	$4.87	$0.13	37.46	$595.13	$619.87
605/609	635/639	Sep 4	$3.89	$0.11	35.36	$605.11	$638.89
630/635	640/645	Aug 14	$4.86	$0.14	34.71	$630.14	$644.86

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 333 found (best R:R 124.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$590.00	$600.00	$610.00	Aug 7	$0.08	$9.92	124.00
$760.00	$765.00	$770.00	Aug 28	$0.05	$4.95	99.00
$620.00	$625.00	$630.00	Jul 27	$0.06	$4.94	82.33
$755.00	$760.00	$765.00	Aug 21	$0.06	$4.94	82.33
$575.00	$580.00	$585.00	Jul 31	$0.07	$4.93	70.43

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$610.00	$615.00	$620.00	Aug 7	$0.05	$4.95	99.00
$620.00	$625.00	$630.00	Aug 31	$0.05	$4.95	99.00
$625.00	$630.00	$635.00	Aug 31	$0.05	$4.95	99.00
$625.00	$630.00	$635.00	Aug 3	$0.06	$4.94	82.33
$625.00	$630.00	$635.00	Aug 4	$0.06	$4.94	82.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 802 found (best net $-4.80, 801 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$620.00	$655.00	1:2	Aug 3	-$4.80	$30.20
$600.00	$640.00	1:2	Jul 29	-$11.15	$28.85
$765.00	$790.00	1:2	Aug 3	-$0.01	$24.99
$760.00	$770.00	1:2	Jul 29	-$0.01	$9.99
$790.00	$800.00	1:2	Aug 3	-$0.02	$9.98

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$585.00	$560.00	1:2	Aug 4	-$0.02	$24.98
$585.00	$565.00	1:2	Jul 30	-$0.03	$19.97
$780.00	$745.00	1:2	Jul 31	-$19.41	$15.59
$565.00	$555.00	1:2	Jul 28	$0.00	$10.00
$570.00	$560.00	1:2	Jul 29	-$0.02	$9.98

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 607 found (best yield 3.21%, avg 0.82%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$691.00	Aug 31	$22.15	0.51	0.0%	3.21%	3.25%	3	70
$694.00	Sep 4	$22.17	0.50	0.5%	3.21%	3.69%	--	15
$691.00	Aug 28	$21.63	0.51	0.0%	3.13%	3.18%	100	101
$695.00	Sep 4	$21.60	0.49	0.6%	3.13%	3.75%	3	29
$692.00	Aug 31	$21.56	0.50	0.2%	3.12%	3.31%	2	107
$692.00	Aug 28	$21.04	0.50	0.2%	3.05%	3.24%	1	70
$693.00	Aug 31	$20.98	0.50	0.3%	3.04%	3.37%	--	131
$697.00	Sep 4	$20.48	0.48	0.9%	2.97%	3.88%	--	12
$693.00	Aug 28	$20.46	0.50	0.3%	2.96%	3.30%	--	124
$694.00	Aug 31	$20.40	0.49	0.5%	2.95%	3.43%	--	214

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 193,137

Total Puts 194,137

Put/Call Ratio 1.01

Net Difference -1,000

Prior's Put/Call Breakdown

Total Calls 149,096

Total Puts 158,599

Put/Call Ratio 1.06

Net Difference -9,503

Prior 7-Day Put/Call Summary

Total Calls 4,086,011

Total Puts 4,828,164

Average Put/Call Ratio 1.18

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