Tour v422
SQQQ
PROSHARES ULTRAPRO SHORT QQQ
$45.22 +0.96%
$45.13 (-0.20%)🌙
as of 07/27 04:00 PM
(7/27 15:00) ◀
|
Monday, July 27, 2026 (4:00pm)
January 2026
|
▶ (7/27 19:08)
◀ 7/27 16:00 ▶

Option Volume

Detail
ℹ
Current (07/27 4:00pm) 53,356
Calls: 39,741 (74%)
Puts: 13,615 (26%)
Prior (07/24) 121,209
Calls: 91,207 (75%)
Puts: 30,002 (25%)
Current vs Prior -55.98%
Calls: -56.43% (Calls)
Puts: -54.62% (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 -43.42%
Calls: -46.71%
Puts: -30.94%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/27 4:00pm) $12.73M
Calls: $10.72M (84%)
Puts: $2.01M (16%)
Prior (07/24) $17.37M
Calls: $14.81M (85%)
Puts: $2.56M (15%)
Current vs Prior -26.73%
Calls: -27.66%
Puts: -21.38%
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 -14.21%
Calls: -8.50%
Puts: -35.60%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/27 4:00pm) 0.34
Prior (07/24) 0.33
Current vs Prior +4.15%
Prior 7-Day Average 0.27
Current vs Prior 7-Day Avg +27.79%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/27 4:00pm) 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 8.87% | 12.69%17.05% | 25.83%
Prior 10.11% | 13.19%16.63% | 24.57%
Current vs Prior -12.32% | -3.80%+2.51% | +5.13%
Prior 7-Day Avg 6.80% | 11.53%13.62% | 23.73%
Current vs 7-Day Avg +30.43% | +10.05%+25.17% | +8.85%
Prior 7-Day Eod 10.11% | 13.19%17.88% | 25.85%
Current vs 7-Day Eod -12.32% | -3.80%-4.66% | -0.10%
Sentiment BULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 9.23% | 22.98%
Calls: 5.83% | 20.28%
Puts: 12.63% | 25.69%
Prior 13.79% | 6.58%
Calls: 13.79% | 6.25%
Puts: 13.79% | 6.91%
Current vs Prior -33.07% | +249.24%
Prior 7-Day Avg 9.57% | 11.96%
Calls: 7.78% | 9.55%
Puts: 11.37% | 14.38%
Current vs 7-Day Avg -3.58% | +92.09%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 84% of dollar volume in calls ($10.72M) vs puts ($2.01M). Below-average activity with volume down 56% vs prior. Extreme bullish P/C ratio of 0.34 - heavy call buying (39,741 calls vs 13,615 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
16:00BULLISHBULLISHBULLISH
15:00BULLISHBULLISHBULLISH
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 39 of results (avg 6.8%, best 3.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Jul 311.962.02$1.993.0%4.4K0.5411.9K
$46.50Jul 311.401.45$1.423.5%9430.42104
$45.50Jul 311.741.82$1.784.5%9760.50339
$44.50Jul 312.172.27$2.224.5%7720.58309
$47.00Jul 311.231.29$1.264.8%1.9K0.384.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 72.512.62$2.574.3%3970.4619
$43.50Jul 310.991.04$1.024.9%2980.33109
$43.00Aug 212.442.57$2.515.2%970.37243
$46.50Jul 312.572.74$2.666.4%1360.588
$44.50Jul 311.451.55$1.506.7%4070.42118

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 16 found (avg $0.53, cheapest $0.12)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Jul 310.210.24$0.2213.6%610.09163
$52.00Jul 310.340.41$0.3818.4%4110.14410
$50.00Jul 310.580.62$0.606.7%1.6K0.2112.1K
$49.00Jul 310.720.85$0.7816.7%5270.26488
$52.00Aug 70.941.02$0.988.2%230.2384
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Jul 310.110.13$0.1216.7%7390.07979
$41.00Jul 310.240.26$0.258.0%1.2K0.12422
$37.50Aug 140.230.28$0.2619.2%600.0839
$39.00Aug 70.270.32$0.3016.7%190.1056
$41.50Jul 310.330.38$0.3613.9%1020.1694

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 133 found (avg delta 0.71, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.50Jul 317.0510.50$8.7839.3%21.006
$37.00Jul 316.559.30$7.9334.7%561.001.1K
$37.50Jul 317.159.55$8.3528.7%111.0023
$38.00Jul 316.307.75$7.0320.6%2141.001.5K
$38.50Jul 316.407.65$7.0317.8%161.00253
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Jul 318.759.40$9.077.2%290.912
$53.00Jul 317.108.40$7.7516.8%180.88--
$52.00Jul 316.407.40$6.9014.5%80.86304
$51.00Jul 315.307.30$6.3031.7%60.835
$50.00Jul 315.006.00$5.5018.2%190.7980

Most actively traded options today. High liquidity = easy entry/exit. 259 active (total vol 43.2K, top 4.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Jul 311.551.63$1.595.0%4.7K0.462.0K
$45.00Jul 311.962.02$1.993.0%4.4K0.5411.9K
$47.00Jul 311.231.29$1.264.8%1.9K0.384.0K
$46.00Aug 72.332.45$2.395.0%1.8K0.49304
$44.00Jul 312.412.53$2.474.9%1.7K0.633.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Jul 311.701.83$1.777.3%1.3K0.46378
$44.00Jul 311.181.29$1.238.9%1.2K0.37185
$41.00Jul 310.240.26$0.258.0%1.2K0.12422
$42.00Jul 310.460.52$0.4912.2%7520.20810
$40.00Jul 310.110.13$0.1216.7%7390.07979

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 21.9%, max 49.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$37.00Jul 31Aug 2888.1%67.4%30.7%581.1K
$51.00Jul 31Aug 21114.9%88.5%29.9%1191.2K
$47.50Jul 31Aug 14106.8%82.7%29.1%370236
$45.00Jul 31Aug 2899.0%76.9%28.8%4.5K12.1K
$44.50Jul 31Aug 2897.8%76.2%28.4%1.2K567
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$36.50Jul 31Aug 28105.5%70.6%49.4%1121
$50.00Jul 31Aug 28111.8%85.7%30.4%19105
$44.50Jul 31Aug 2897.8%76.2%28.4%422124
$37.00Jul 31Sep 488.1%69.3%27.1%79653
$45.50Jul 31Sep 4101.5%80.2%26.6%28399

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 155 found (best R:R 8.09, avg 1.81)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$53.00$54.00Jul 31$0.11$0.89$0.118.09$53.11
$50.00$51.00Jul 31$0.12$0.88$0.127.33$50.12
$53.00$54.00Aug 14$0.13$0.87$0.136.69$53.13
$52.00$53.00Aug 21$0.14$0.86$0.146.14$52.14
$46.00$47.00Aug 28$0.15$0.85$0.155.67$46.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$40.00$39.50Aug 7$0.10$0.40$0.104.00$39.90
$45.50$45.00Aug 21$0.10$0.40$0.104.00$45.40
$41.50$41.00Jul 31$0.11$0.39$0.113.55$41.39
$40.00$39.50Aug 14$0.11$0.39$0.113.55$39.89
$42.00$41.50Jul 31$0.13$0.37$0.132.85$41.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 181 found (best R:R 5.67, avg 1.15)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$39.00$40.00Aug 21$0.80$0.80$0.204.00$39.80
$43.00$43.50Aug 14$0.39$0.39$0.113.55$43.39
$45.00$45.50Aug 21$0.37$0.37$0.132.85$45.37
$43.00$43.50Jul 31$0.35$0.35$0.152.33$43.35
$39.50$40.00Aug 7$0.35$0.35$0.152.33$39.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$53.00$52.00Jul 31$0.85$0.85$0.155.67$52.15
$49.00$48.00Aug 7$0.85$0.85$0.155.67$48.15
$51.00$50.00Jul 31$0.80$0.80$0.204.00$50.20
$45.50$45.00Aug 14$0.40$0.40$0.104.00$45.10
$39.50$39.00Aug 21$0.40$0.40$0.104.00$39.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 52 found (avg debit $0.63, cheapest $0.09)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$39.00Jul 31Aug 7$0.1778.6%71.5%
$37.00Jul 31Aug 7$0.3788.1%72.5%
$41.00Jul 31Aug 7$0.4583.5%80.2%
$54.00Jul 31Aug 7$0.46120.6%99.4%
$52.00Jul 31Aug 7$0.60117.0%98.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$37.50Jul 31Aug 7$0.0979.7%66.7%
$37.00Jul 31Aug 7$0.1088.1%72.5%
$36.50Jul 31Aug 7$0.13105.5%83.5%
$38.00Jul 31Aug 7$0.1477.8%68.5%
$38.50Jul 31Aug 7$0.1777.3%68.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 128 found (cheapest 8.18% of stock, avg 15.56%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$44.00Jul 31$2.47$1.23$3.70$40.30$47.708.18%
$44.50Jul 31$2.22$1.50$3.72$40.78$48.228.23%
$43.50Jul 31$2.72$1.02$3.74$39.76$47.248.27%
$45.00Jul 31$1.99$1.77$3.76$41.24$48.768.31%
$45.50Jul 31$1.78$2.02$3.80$41.70$49.308.40%
$43.00Jul 31$3.07$0.83$3.90$39.10$46.908.62%
$46.00Jul 31$1.59$2.34$3.93$42.07$49.938.69%
$42.50Jul 31$3.35$0.64$3.99$38.51$46.498.82%
$46.50Jul 31$1.42$2.66$4.08$42.42$50.589.02%
$42.00Jul 31$3.80$0.49$4.29$37.71$46.299.49%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 135 found (cheapest 4.31% of stock, avg 12.33%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$47.50$43.00Jul 31$1.12$0.83$1.95$41.05$49.45
$47.00$43.00Jul 31$1.26$0.83$2.09$40.91$49.09
$47.50$43.50Jul 31$1.12$1.02$2.14$41.36$49.64
$46.50$43.00Jul 31$1.42$0.83$2.25$40.75$48.75
$47.00$43.50Jul 31$1.26$1.02$2.28$41.22$49.28
$47.50$44.00Jul 31$1.12$1.23$2.35$41.65$49.85
$46.00$43.00Jul 31$1.59$0.83$2.42$40.58$48.42
$46.50$43.50Jul 31$1.42$1.02$2.44$41.06$48.94
$47.00$44.00Jul 31$1.26$1.23$2.49$41.51$49.49
$45.50$43.00Jul 31$1.78$0.83$2.61$40.39$48.11

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 80 found (best R:R 7.33, avg credit $0.60)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
40/4146/47Sep 4$0.88$0.127.33$40.12$46.88
44/4548/49Sep 4$0.88$0.127.33$44.12$48.88
40/4147/48Sep 4$0.87$0.136.69$40.13$47.87
46/4749/50Sep 4$0.87$0.136.69$46.13$49.87
39/4044/44Sep 4$0.85$0.155.67$39.15$44.35
39/4046/47Sep 4$0.83$0.174.88$39.17$46.83
44/4549/50Sep 4$0.83$0.174.88$44.17$49.83
39/4047/48Sep 4$0.82$0.184.56$39.18$47.82
42/4348/49Sep 4$0.79$0.213.76$42.21$48.79
41/4242/43Jul 31$0.39$0.113.55$41.11$42.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 79 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$51.00$52.00$53.00Jul 31$0.05$0.9519.00
$49.00$50.00$51.00Aug 7$0.06$0.9415.67
$52.00$53.00$54.00Aug 14$0.06$0.9415.67
$52.00$53.00$54.00Aug 21$0.09$0.9110.11
$41.00$41.50$42.00Aug 28$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$48.00$49.00$50.00Aug 7$0.05$0.9519.00
$40.50$41.00$41.50Jul 31$0.05$0.459.00
$39.00$39.50$40.00Aug 7$0.05$0.459.00
$43.50$44.00$44.50Jul 31$0.06$0.447.33
$37.00$37.50$38.00Aug 7$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. 36 found (best net $-1.95, 36 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$53.00$54.001:2Jul 31-$0.11$0.89
$51.00$52.001:2Jul 31-$0.28$0.72
$52.00$53.001:2Jul 31-$0.28$0.72
$50.00$51.001:2Jul 31-$0.36$0.64
$53.00$54.001:2Aug 7-$0.40$0.60
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$50.00$46.001:2Aug 28-$1.95$2.05
$38.50$37.001:2Sep 4-$0.36$1.14
$38.00$37.501:2Aug 7-$0.06$0.44
$37.00$36.501:2Jul 31-$0.08$0.42
$38.00$37.501:2Aug 14-$0.09$0.41

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 62 found (best yield 9.18%, avg 4.20%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$46.00Sep 4$4.150.531.7%9.18%10.90%22
$46.00Aug 28$3.850.511.7%8.51%10.24%8934
$47.00Sep 4$3.850.503.9%8.51%12.45%11--
$45.50Aug 28$3.500.530.6%7.74%8.36%102
$48.00Sep 4$3.450.476.2%7.63%13.78%13--
$49.00Sep 4$3.300.458.4%7.30%15.66%7--
$47.00Aug 28$3.200.483.9%7.08%11.01%245
$48.00Aug 28$3.150.466.2%6.97%13.11%118
$50.00Sep 4$3.050.4210.6%6.74%17.32%36
$45.50Aug 21$2.960.520.6%6.55%7.16%657

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 39,741
Total Puts 13,615
Put/Call Ratio 0.34
Net Difference 26,126

Prior's Put/Call Breakdown

Total Calls 91,207
Total Puts 30,002
Put/Call Ratio 0.33
Net Difference 61,205

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