Tour v388
SQQQ
PROSHARES ULTRAPRO SHORT QQQ
$40.94 +1.56%
$40.84 (-0.24%)🌙
as of 07/22 04:00 PM
7/22 16:00

Option Volume

Detail
Current (07/22 4:00pm) 42,178
Calls: 34,457 (82%)
Puts: 7,721 (18%)
Prior (07/21) 61,223
Calls: 46,581 (76%)
Puts: 14,642 (24%)
Current vs Prior -31.11%
Calls: -26.03% (Calls)
Puts: -47.27% (Puts)
Prior 7-Day Total 613,567
Calls: 492,130 (80%)
Puts: 121,437 (20%)
Prior 7-Day Average 87,652
Calls: 70,304 (80%)
Puts: 17,348 (20%)
Current vs Prior 7-Day Avg -51.88%
Calls: -50.99%
Puts: -55.49%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/22 4:00pm) $5.79M
Calls: $4.97M (86%)
Puts: $819.9K (14%)
Prior (07/21) $11.57M
Calls: $5.24M (45%)
Puts: $6.33M (55%)
Current vs Prior -49.96%
Calls: -5.14%
Puts: -87.04%
Prior 7-Day Total $96.25M
Calls: $72.02M (75%)
Puts: $24.23M (25%)
Prior 7-Day Average $13.75M
Calls: $10.29M (75%)
Puts: $3.46M (25%)
Current vs Prior 7-Day Avg -57.91%
Calls: -51.71%
Puts: -76.31%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/22 4:00pm) 0.22
Prior (07/21) 0.31
Current vs Prior -28.71%
Prior 7-Day Average 0.26
Current vs Prior 7-Day Avg -13.41%
Sentiment BULLISH

Open Interest

Detail
Current (07/22 4:00pm) 463,626
Calls: 298,198 (64%)
Puts: 165,428 (36%)
Prior (07/21) 447,986
Calls: 285,849 (64%)
Puts: 162,137 (36%)
Current vs Prior +3.49%
Prior 7-Day Total 3,305,421
Calls: 2,106,355 (64%)
Puts: 1,199,066 (36%)
Prior 7-Day Average 472,203
Calls: 300,907 (64%)
Puts: 171,295 (36%)
Current vs Prior 7-Day Avg -1.82%
Sentiment BEARISH

Expected Move

Detail
Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)
Current 5.40% | 10.63%17.22% | 24.79%
Prior 6.15% | 10.52%17.61% | 24.44%
Current vs Prior -12.26% | +1.02%-2.23% | +1.46%
Prior 7-Day Avg 6.46% | 10.78%8.63% | 21.52%
Current vs 7-Day Avg -16.43% | -1.45%+99.57% | +15.21%
Prior 7-Day Eod 6.15% | 10.52%17.61% | 24.44%
Current vs 7-Day Eod -12.26% | +1.02%-2.23% | +1.46%
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 5.98% | 16.47%
Calls: 4.27% | 13.74%
Puts: 7.69% | 19.20%
Prior 4.81% | 18.50%
Calls: 5.08% | 11.63%
Puts: 4.55% | 25.36%
Current vs Prior +24.32% | -10.97%
Prior 7-Day Avg 7.97% | 13.59%
Calls: 6.20% | 12.78%
Puts: 9.75% | 14.40%
Current vs 7-Day Avg -25.01% | +21.15%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 86% of dollar volume in calls ($4.97M) vs puts ($819.9K). Extreme bullish P/C ratio of 0.22 - heavy call buying (34,457 calls vs 7,721 puts). P/C ratio dropping 29% - sentiment shifting bullish. Call-heavy open interest (298,198 calls vs 165,428 puts) suggests bullish positioning.

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 BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
16:00BULLISHBULLISHBULLISH
15:00BULLISHBULLISHBULLISH
14:00BULLISHBULLISHBULLISH
12:00BULLISHBULLISHBULLISH
11:00BULLISHBULLISHBULLISH
10:00BULLISHBULLISHBULLISH

📈 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 30 of results (avg 6.8%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.50Jul 240.760.77$0.771.3%2.8K0.422.8K
$40.00Jul 241.421.47$1.443.5%4.7K0.675.4K
$41.00Jul 240.940.98$0.964.2%3.1K0.503.8K
$40.50Jul 241.151.20$1.174.3%2.8K0.584.1K
$42.00Jul 240.600.63$0.624.8%3.8K0.3511.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.50Jul 310.270.28$0.283.6%170.13133
$41.00Aug 283.854.10$3.976.3%80.4538
$38.00Aug 211.811.94$1.886.9%240.32391
$41.00Jul 241.001.08$1.047.7%9610.501.1K
$48.00Jul 317.458.05$7.757.7%10.865

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 17 found (avg $0.58, cheapest $0.21)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.50Jul 240.190.22$0.2114.3%1200.14521
$44.00Jul 240.230.25$0.248.3%1.0K0.166.1K
$43.00Jul 240.360.42$0.3915.4%8670.243.8K
$42.50Jul 240.480.51$0.506.0%6280.301.8K
$42.00Jul 240.600.63$0.624.8%3.8K0.3511.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.50Jul 310.270.28$0.283.6%170.13133
$39.50Jul 240.320.36$0.3411.8%4970.251.4K
$37.00Jul 310.350.42$0.3917.9%280.16710
$40.00Jul 240.500.55$0.539.4%1.6K0.332.0K
$38.00Jul 310.580.70$0.6418.8%240.24323

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 124 found (avg delta 0.73, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$33.50Jul 246.807.70$7.2512.4%11.007
$35.00Jul 245.356.45$5.9018.6%31.001.1K
$36.00Jul 244.305.05$4.6816.0%131.00209
$36.50Jul 243.654.55$4.1022.0%--1.0075
$37.00Jul 243.204.00$3.6022.2%91.00349
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.50Jul 247.408.35$7.8812.1%10.971
$49.00Jul 248.008.85$8.4310.1%--0.97106
$48.00Jul 246.508.50$7.5026.7%510.96184
$47.50Jul 245.008.40$6.7050.7%20.961
$47.00Jul 245.856.55$6.2011.3%--0.9610

Most actively traded options today. High liquidity = easy entry/exit. 233 active (total vol 37.9K, top 4.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Jul 241.421.47$1.443.5%4.7K0.675.4K
$42.00Jul 240.600.63$0.624.8%3.8K0.3511.5K
$41.00Jul 240.940.98$0.964.2%3.1K0.503.8K
$41.50Jul 240.760.77$0.771.3%2.8K0.422.8K
$40.50Jul 241.151.20$1.174.3%2.8K0.584.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Jul 240.500.55$0.539.4%1.6K0.332.0K
$38.00Jul 240.050.08$0.0742.9%1.2K0.07621
$41.00Jul 241.001.08$1.047.7%9610.501.1K
$39.50Jul 240.320.36$0.3411.8%4970.251.4K
$39.00Jul 240.190.25$0.2227.3%4260.181.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 54 strikes (avg 42.8%, max 213.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$33.00Jul 24Aug 21182.9%58.3%213.7%4218
$34.00Jul 24Jul 31166.4%64.2%159.4%438
$34.50Jul 24Jul 31155.9%65.1%139.6%415
$35.50Jul 24Jul 31123.1%63.2%94.7%13138
$35.00Jul 24Aug 21105.2%61.5%71.0%32.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$33.00Jul 24Aug 21182.9%58.3%213.7%1141
$34.00Jul 24Aug 28166.4%63.1%163.8%1322
$34.50Jul 24Aug 28155.9%63.8%144.6%--132
$33.50Jul 24Aug 28145.6%68.6%112.3%--93
$35.50Jul 24Aug 28123.1%69.1%78.2%2148

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 124 found (best R:R 9.00, avg 1.84)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$48.00$49.00Aug 14$0.10$0.90$0.109.00$48.10
$46.00$47.00Aug 14$0.12$0.88$0.127.33$46.12
$42.50$43.00Jul 24$0.11$0.39$0.113.55$42.61
$41.00$41.50Aug 7$0.11$0.39$0.113.55$41.11
$48.00$48.50Aug 7$0.11$0.39$0.113.55$48.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$34.00$33.00Aug 14$0.19$0.81$0.194.26$33.81
$35.00$34.00Aug 21$0.20$0.80$0.204.00$34.80
$41.00$40.50Aug 21$0.10$0.40$0.104.00$40.90
$34.00$33.00Aug 21$0.21$0.79$0.213.76$33.79
$37.00$36.50Jul 31$0.11$0.39$0.113.55$36.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 158 found (best R:R 9.00, avg 1.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$35.00$36.50Aug 14$1.35$1.35$0.159.00$36.35
$42.00$43.00Aug 28$0.83$0.83$0.174.88$42.83
$33.00$35.00Aug 7$1.65$1.65$0.354.71$34.65
$37.00$38.00Aug 14$0.78$0.78$0.223.55$37.78
$36.50$38.00Aug 28$1.10$1.10$0.402.75$37.60
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$47.50$46.00Jul 31$1.33$1.33$0.177.82$46.17
$43.00$42.00Aug 14$0.85$0.85$0.155.67$42.15
$46.00$45.00Jul 24$0.83$0.83$0.174.88$45.17
$43.00$42.50Jul 31$0.40$0.40$0.104.00$42.60
$43.00$42.00Aug 7$0.80$0.80$0.204.00$42.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 54 found (avg debit $0.67, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$33.00Jul 24Jul 31$0.08182.9%74.1%
$35.50Jul 24Jul 31$0.17123.1%63.2%
$49.00Jul 24Jul 31$0.27124.7%92.1%
$36.50Jul 24Jul 31$0.3080.4%64.1%
$48.00Jul 24Jul 31$0.30115.3%87.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$35.50Jul 24Jul 31$0.06123.1%63.2%
$35.00Jul 24Jul 31$0.07105.2%61.9%
$36.00Jul 24Jul 31$0.1186.0%56.1%
$36.50Jul 24Jul 31$0.2580.4%64.1%
$48.00Jul 24Jul 31$0.25115.3%87.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 122 found (cheapest 4.71% of stock, avg 14.51%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$40.50Jul 24$1.17$0.76$1.93$38.57$42.434.71%
$40.00Jul 24$1.44$0.53$1.97$38.03$41.974.81%
$41.00Jul 24$0.96$1.04$2.00$39.00$43.004.89%
$39.50Jul 24$1.79$0.34$2.13$37.37$41.635.20%
$41.50Jul 24$0.77$1.42$2.19$39.31$43.695.35%
$39.00Jul 24$2.02$0.22$2.24$36.76$41.245.47%
$42.00Jul 24$0.62$1.75$2.37$39.63$44.375.79%
$38.50Jul 24$2.38$0.13$2.51$35.99$41.016.13%
$42.50Jul 24$0.50$2.16$2.66$39.84$45.166.50%
$43.00Jul 24$0.39$2.55$2.94$40.06$45.947.18%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 1.27% of stock, avg 10.52%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$43.00$38.50Jul 24$0.39$0.13$0.52$37.98$43.52
$43.00$39.00Jul 24$0.39$0.22$0.61$38.39$43.61
$42.50$38.50Jul 24$0.50$0.13$0.63$37.87$43.13
$42.50$39.00Jul 24$0.50$0.22$0.72$38.28$43.22
$43.00$39.50Jul 24$0.39$0.34$0.73$38.77$43.73
$42.00$38.50Jul 24$0.62$0.13$0.75$37.75$42.75
$42.00$39.00Jul 24$0.62$0.22$0.84$38.16$42.84
$42.50$39.50Jul 24$0.50$0.34$0.84$38.66$43.34
$41.50$38.50Jul 24$0.77$0.13$0.90$37.60$42.40
$43.00$40.00Jul 24$0.39$0.53$0.92$39.08$43.92

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 93 found (best R:R 7.82, avg credit $0.53)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
34/3536/38Aug 28$1.33$0.177.82$33.67$37.83
35/3636/38Aug 28$1.32$0.187.33$34.18$37.82
38/3941/42Aug 28$0.88$0.127.33$38.12$41.88
36/3741/42Aug 28$0.86$0.146.14$36.14$41.86
38/3841/42Aug 28$0.85$0.155.67$37.15$41.85
35/3642/42Aug 14$0.84$0.165.25$35.16$42.84
33/3436/37Aug 21$0.83$0.174.88$33.17$36.83
34/3536/37Aug 21$0.82$0.184.56$34.18$36.82
35/3638/38Aug 21$0.82$0.184.56$35.18$38.32
34/3436/38Aug 28$1.23$0.274.56$33.27$37.73

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 92 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$46.00$47.00$48.00Aug 14$0.06$0.9415.67
$44.00$44.50$45.00Aug 7$0.05$0.459.00
$47.00$47.50$48.00Aug 21$0.05$0.459.00
$40.00$40.50$41.00Jul 24$0.06$0.447.33
$41.50$42.00$42.50Jul 31$0.06$0.447.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$40.00$40.50$41.00Jul 24$0.05$0.459.00
$38.00$38.50$39.00Aug 14$0.06$0.447.33
$39.00$39.50$40.00Jul 24$0.07$0.436.14
$35.50$36.00$36.50Jul 24$0.08$0.425.25
$41.50$42.00$42.50Jul 24$0.08$0.425.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 44 found (best net $--, 44 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$48.50$49.001:2Jul 24-$0.05$0.45
$45.00$45.501:2Jul 24-$0.06$0.44
$46.00$46.501:2Jul 24-$0.06$0.44
$47.00$47.501:2Jul 24-$0.06$0.44
$45.50$46.001:2Jul 24-$0.09$0.41
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$34.00$33.001:2Aug 14$0.00$1.00
$34.00$33.001:2Aug 21-$0.10$0.90
$34.00$33.001:2Aug 7-$0.14$0.86
$36.00$35.001:2Aug 14-$0.21$0.79
$35.00$34.001:2Aug 14-$0.29$0.71

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 88 found (best yield 7.82%, avg 3.36%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$41.00Aug 28$3.200.550.1%7.82%7.96%2036
$42.00Aug 28$2.950.512.6%7.21%9.79%--35
$41.00Aug 21$2.920.530.1%7.13%7.28%34138
$42.00Aug 21$2.830.492.6%6.91%9.50%76533
$41.50Aug 21$2.700.501.4%6.60%7.96%3025
$42.50Aug 21$2.650.473.8%6.47%10.28%310
$43.00Aug 21$2.650.455.0%6.47%11.50%27594
$43.50Aug 28$2.570.466.2%6.28%12.53%--17
$42.00Aug 14$2.510.472.6%6.13%8.72%653
$44.00Aug 28$2.420.447.5%5.91%13.39%--42

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 34,457
Total Puts 7,721
Put/Call Ratio 0.22
Net Difference 26,736

Prior's Put/Call Breakdown

Total Calls 46,581
Total Puts 14,642
Put/Call Ratio 0.31
Net Difference 31,939

Prior 7-Day Put/Call Summary

Total Calls 492,130
Total Puts 121,437
Average Put/Call Ratio 0.26
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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All