Tour v418
SQQQ
PROSHARES ULTRAPRO SHORT QQQ
$45.61 +1.83%
(7/27 13:00) ◀
|
Monday, July 27, 2026 (2:00pm)
January 2026
|
▶ (7/27 15:00)
◀ 7/27 14:00 ▶

Option Volume

Detail
ℹ
Current (07/27 2:00pm) 41,688
Calls: 30,434 (73%)
Puts: 11,254 (27%)
Prior (07/24) 60,683
Calls: 44,493 (73%)
Puts: 16,190 (27%)
Current vs Prior -31.30%
Calls: -31.60% (Calls)
Puts: -30.49% (Puts)
Prior 7-Day Total 660,061
Calls: 522,054 (79%)
Puts: 138,007 (21%)
Prior 7-Day Average 94,294
Calls: 74,579 (79%)
Puts: 19,715 (21%)
Current vs Prior 7-Day Avg -55.79%
Calls: -59.19%
Puts: -42.92%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/27 2:00pm) $10.51M
Calls: $9.09M (87%)
Puts: $1.42M (13%)
Prior (07/24) $6.52M
Calls: $4.92M (76%)
Puts: $1.59M (24%)
Current vs Prior +61.32%
Calls: +84.66%
Puts: -10.88%
Prior 7-Day Total $103.85M
Calls: $81.98M (79%)
Puts: $21.87M (21%)
Prior 7-Day Average $14.84M
Calls: $11.71M (79%)
Puts: $3.12M (21%)
Current vs Prior 7-Day Avg -29.15%
Calls: -22.36%
Puts: -54.60%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/27 2:00pm) 0.37
Prior (07/24) 0.36
Current vs Prior +1.62%
Prior 7-Day Average 0.27
Current vs Prior 7-Day Avg +37.93%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/27 2:00pm) 403,054
Calls: 247,436 (61%)
Puts: 155,618 (39%)
Prior (07/24) 480,604
Calls: 306,375 (64%)
Puts: 174,229 (36%)
Current vs Prior -16.14%
Prior 7-Day Total 3,319,343
Calls: 2,127,740 (64%)
Puts: 1,191,603 (36%)
Prior 7-Day Average 474,191
Calls: 303,962 (64%)
Puts: 170,229 (36%)
Current vs Prior 7-Day Avg -15.00%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)
Current 9.05% | 12.80%17.97% | 24.88%
Prior 10.11% | 13.19%16.63% | 24.57%
Current vs Prior -10.49% | -2.98%+8.07% | +1.26%
Prior 7-Day Avg 6.80% | 11.53%13.62% | 23.73%
Current vs 7-Day Avg +33.15% | +10.98%+31.95% | +4.85%
Prior 7-Day Eod 10.11% | 13.19%17.88% | 25.85%
Current vs 7-Day Eod -10.49% | -2.98%+0.51% | -3.77%
Sentiment BULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.95% | 10.78%
Calls: 3.98% | 11.22%
Puts: 9.91% | 10.34%
Prior 13.79% | 6.58%
Calls: 13.79% | 6.25%
Puts: 13.79% | 6.91%
Current vs Prior -49.60% | +63.83%
Prior 7-Day Avg 9.57% | 11.96%
Calls: 7.78% | 9.55%
Puts: 11.37% | 14.38%
Current vs 7-Day Avg -27.40% | -9.89%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($9.09M) vs puts ($1.42M). Elevated premium activity with dollar volume up 61% vs prior. Extreme bullish P/C ratio of 0.37 - heavy call buying (30,434 calls vs 11,254 puts). Call-heavy open interest (247,436 calls vs 155,618 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 BULLISH
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
14:00BULLISHBULLISHBULLISH
13:00BULLISHBULLISHBULLISH
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 63 of results (avg 7.2%, best 3.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Jul 312.222.29$2.263.1%4.1K0.5711.9K
$43.00Aug 144.454.60$4.533.3%1360.66290
$46.00Aug 72.572.66$2.623.4%3020.52304
$45.50Jul 311.972.05$2.014.0%9120.53339
$47.00Jul 311.411.47$1.444.2%1.6K0.424.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Jul 317.507.80$7.653.9%40.86--
$54.00Jul 318.358.75$8.554.7%50.892
$45.00Aug 72.372.50$2.445.3%2900.4319
$45.50Jul 311.821.92$1.875.3%2330.4799
$43.50Jul 310.900.95$0.935.4%2680.30109

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 15 found (avg $0.64, cheapest $0.06)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 310.690.75$0.728.3%1.5K0.2412.1K
$49.50Jul 310.780.94$0.8618.6%3870.27115
$49.00Jul 310.880.95$0.927.6%3330.30488
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$39.00Jul 310.050.06$0.0616.7%2320.031.1K
$40.00Jul 310.110.12$0.128.3%4940.06979
$42.00Jul 310.380.45$0.4216.7%6920.17810
$40.00Aug 70.430.50$0.4714.9%1590.14176
$42.50Jul 310.510.61$0.5617.9%3960.21144

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 130 found (avg delta 0.71, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.50Jul 319.059.80$9.438.0%11.006
$37.00Jul 318.559.30$8.938.4%551.001.1K
$37.50Jul 318.058.80$8.438.9%91.0023
$38.00Jul 317.558.25$7.908.9%2101.001.5K
$38.50Jul 317.107.80$7.459.4%141.00253
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Jul 318.358.75$8.554.7%50.892
$53.00Jul 317.507.80$7.653.9%40.86--
$52.00Jul 316.356.90$6.638.3%--0.84304
$50.00Jul 314.755.20$4.979.1%190.7680
$52.00Aug 77.007.55$7.287.6%--0.74200

Most actively traded options today. High liquidity = easy entry/exit. 241 active (total vol 32.9K, top 4.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Jul 312.222.29$2.263.1%4.1K0.5711.9K
$44.00Jul 312.722.89$2.816.0%1.6K0.663.0K
$47.00Jul 311.411.47$1.444.2%1.6K0.424.0K
$50.00Jul 310.690.75$0.728.3%1.5K0.2412.1K
$46.00Jul 311.781.88$1.835.5%1.4K0.492.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.00Jul 310.200.26$0.2326.1%1.2K0.11422
$44.00Jul 311.051.17$1.1110.8%9190.34185
$45.00Jul 311.541.65$1.606.9%8190.43378
$42.00Jul 310.380.45$0.4216.7%6920.17810
$40.00Aug 210.961.12$1.0415.4%6220.21707

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 59 strikes (avg 23.8%, max 73.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$36.50Jul 31Aug 7108.0%78.5%37.6%187
$38.00Jul 31Aug 2887.5%65.3%33.9%6001.6K
$51.00Jul 31Aug 21118.5%89.2%32.9%1051.2K
$37.00Jul 31Aug 2893.5%70.6%32.4%571.1K
$49.00Jul 31Sep 4113.2%85.5%32.4%339488
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$36.50Jul 31Aug 28108.0%62.4%73.0%--121
$37.00Jul 31Sep 493.5%68.0%37.5%37653
$38.00Jul 31Aug 2887.5%65.3%33.9%317451
$44.50Jul 31Aug 2896.8%74.1%30.7%381124
$47.00Jul 31Sep 4105.5%81.3%29.8%3274

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 157 found (best R:R 7.33, avg 1.81)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$47.00$48.00Aug 28$0.12$0.88$0.127.33$47.12
$51.00$52.00Aug 21$0.14$0.86$0.146.14$51.14
$52.00$53.00Aug 14$0.15$0.85$0.155.67$52.15
$51.00$52.00Jul 31$0.16$0.84$0.165.25$51.16
$52.00$53.00Aug 7$0.18$0.82$0.184.56$52.18
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$42.00$41.00Sep 4$0.13$0.87$0.136.69$41.87
$40.00$38.50Sep 4$0.32$1.18$0.323.69$39.68
$41.00$40.50Aug 7$0.11$0.39$0.113.55$40.89
$41.00$40.50Aug 14$0.11$0.39$0.113.55$40.89
$42.00$41.50Aug 14$0.11$0.39$0.113.55$41.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 190 found (best R:R 6.14, avg 1.24)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$39.00$40.00Aug 21$0.86$0.86$0.146.14$39.86
$40.00$40.50Aug 7$0.40$0.40$0.104.00$40.40
$42.00$42.50Jul 31$0.39$0.39$0.113.55$42.39
$40.00$40.50Aug 21$0.39$0.39$0.113.55$40.39
$36.50$37.00Aug 7$0.37$0.37$0.132.85$36.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$52.00$50.00Jul 31$1.66$1.66$0.344.88$50.34
$49.00$48.00Jul 31$0.80$0.80$0.204.00$48.20
$46.50$46.00Aug 7$0.40$0.40$0.104.00$46.10
$50.00$49.00Aug 7$0.80$0.80$0.204.00$49.20
$52.00$50.00Aug 7$1.60$1.60$0.404.00$50.40

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 57 found (avg debit $0.58, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$37.00Jul 31Aug 7$0.0593.5%69.5%
$39.00Jul 31Aug 7$0.0783.1%71.6%
$39.50Jul 31Aug 7$0.1083.3%73.2%
$40.00Jul 31Aug 7$0.2383.7%76.3%
$40.50Jul 31Aug 7$0.2884.7%75.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$37.00Jul 31Aug 7$0.0593.5%69.5%
$36.50Jul 31Aug 7$0.07108.0%78.5%
$37.50Jul 31Aug 7$0.0785.7%66.6%
$38.00Jul 31Aug 7$0.1287.5%71.4%
$38.50Jul 31Aug 7$0.1884.0%73.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 123 found (cheapest 8.46% of stock, avg 15.86%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$45.00Jul 31$2.26$1.60$3.86$41.14$48.868.46%
$45.50Jul 31$2.01$1.87$3.88$41.62$49.388.51%
$44.50Jul 31$2.55$1.34$3.89$40.61$48.398.53%
$44.00Jul 31$2.81$1.11$3.92$40.08$47.928.59%
$46.00Jul 31$1.83$2.12$3.95$42.05$49.958.66%
$46.50Jul 31$1.63$2.44$4.07$42.43$50.578.92%
$43.50Jul 31$3.15$0.93$4.08$39.42$47.588.95%
$43.00Jul 31$3.38$0.72$4.10$38.90$47.108.99%
$47.00Jul 31$1.44$2.78$4.22$42.78$51.229.25%
$47.50Jul 31$1.29$3.05$4.34$43.16$51.849.52%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 130 found (cheapest 4.65% of stock, avg 12.14%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$48.00$43.50Jul 31$1.19$0.93$2.12$41.38$50.12
$47.50$43.50Jul 31$1.29$0.93$2.22$41.28$49.72
$48.00$44.00Jul 31$1.19$1.11$2.30$41.70$50.30
$47.00$43.50Jul 31$1.44$0.93$2.37$41.13$49.37
$47.50$44.00Jul 31$1.29$1.11$2.40$41.60$49.90
$48.00$44.50Jul 31$1.19$1.34$2.53$41.97$50.53
$47.00$44.00Jul 31$1.44$1.11$2.55$41.45$49.55
$46.50$43.50Jul 31$1.63$0.93$2.56$40.94$49.06
$47.50$44.50Jul 31$1.29$1.34$2.63$41.87$50.13
$46.50$44.00Jul 31$1.63$1.11$2.74$41.26$49.24

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 63 found (best R:R 7.33, avg credit $0.68)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
40/4142/43Sep 4$0.88$0.127.33$40.12$43.38
40/4148/49Sep 4$0.86$0.146.14$40.14$48.86
36/3742/43Aug 28$0.85$0.155.67$36.15$42.85
42/4344/44Sep 4$0.85$0.155.67$42.15$44.35
40/4142/43Aug 28$0.84$0.165.25$40.16$42.84
43/4446/47Sep 4$0.83$0.174.88$42.67$46.83
45/4647/48Sep 4$0.83$0.174.88$45.17$47.83
42/4347/48Sep 4$0.82$0.184.56$42.18$47.82
38/3842/43Aug 28$0.81$0.194.26$37.69$42.81
39/4042/42Aug 21$0.40$0.104.00$39.10$42.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 81 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$50.00$51.00$52.00Aug 14$0.06$0.9415.67
$48.00$49.00$50.00Aug 28$0.06$0.9415.67
$51.00$52.00$53.00Jul 31$0.09$0.9110.11
$52.00$53.00$54.00Aug 7$0.09$0.9110.11
$52.00$53.00$54.00Aug 21$0.09$0.9110.11
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$42.50$43.00$43.50Jul 31$0.05$0.459.00
$37.00$37.50$38.00Aug 7$0.06$0.447.33
$38.50$39.00$39.50Aug 7$0.06$0.447.33
$45.00$45.50$46.00Aug 7$0.06$0.447.33
$38.50$39.00$39.50Aug 21$0.06$0.447.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 34 found (best net $-1.85, 34 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$53.00$54.001:2Jul 31-$0.21$0.79
$51.00$52.001:2Jul 31-$0.30$0.70
$52.00$53.001:2Jul 31-$0.32$0.68
$50.00$51.001:2Jul 31-$0.52$0.48
$52.00$53.001:2Aug 7-$0.80$0.20
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$50.00$46.001:2Aug 28-$1.85$2.15
$38.50$37.001:2Sep 4-$0.16$1.34
$40.00$39.001:2Aug 14-$0.14$0.86
$37.00$36.501:2Jul 31-$0.07$0.43
$40.50$40.001:2Jul 31-$0.07$0.43

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 56 found (best yield 9.43%, avg 4.48%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$46.00Sep 4$4.300.540.9%9.43%10.28%12
$46.00Aug 28$4.100.530.9%8.99%9.84%534
$47.00Sep 4$3.900.513.0%8.55%11.60%11--
$48.00Sep 4$3.850.485.2%8.44%13.68%13--
$46.00Aug 21$3.650.530.9%8.00%8.86%129239
$49.00Sep 4$3.550.467.4%7.78%15.22%6--
$46.50Aug 21$3.450.511.9%7.56%9.52%2196
$47.00Aug 21$3.300.493.0%7.24%10.28%29303
$48.00Aug 28$3.250.475.2%7.13%12.37%118
$47.00Aug 28$3.200.493.0%7.02%10.06%145

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 30,434
Total Puts 11,254
Put/Call Ratio 0.37
Net Difference 19,180

Prior's Put/Call Breakdown

Total Calls 44,493
Total Puts 16,190
Put/Call Ratio 0.36
Net Difference 28,303

Prior 7-Day Put/Call Summary

Total Calls 522,054
Total Puts 138,007
Average Put/Call Ratio 0.27
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...

Chart Title

Price — Past 7 Days

Add Card

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