Tour v531
SQQQ
PROSHARES ULTRAPRO SHORT QQQ
$38.08 -4.04%
◀ 10/26 14:00 ▶

Option Volume

Detail
ℹ
Current (10/26 2:00pm) 38,739
Calls: 32,352 (84%)
Puts: 6,387 (16%)
Prior (10/23) 45,908
Calls: 33,043 (72%)
Puts: 12,865 (28%)
Current vs Prior -15.62%
Calls: -2.09% (Calls)
Puts: -50.35% (Puts)
Prior 7-Day Total 552,003
Calls: 424,298 (77%)
Puts: 127,705 (23%)
Prior 7-Day Average 78,857
Calls: 60,614 (77%)
Puts: 18,243 (23%)
Current vs Prior 7-Day Avg -50.87%
Calls: -46.63%
Puts: -64.99%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/26 2:00pm) $5.52M
Calls: $4.34M (79%)
Puts: $1.18M (21%)
Prior (10/23) $5.06M
Calls: $4.09M (81%)
Puts: $973.9K (19%)
Current vs Prior +9.04%
Calls: +6.14%
Puts: +21.24%
Prior 7-Day Total $83.06M
Calls: $68.33M (82%)
Puts: $14.74M (18%)
Prior 7-Day Average $11.87M
Calls: $9.76M (82%)
Puts: $2.11M (18%)
Current vs Prior 7-Day Avg -53.48%
Calls: -55.54%
Puts: -43.91%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/26 2:00pm) 0.20
Prior (10/23) 0.39
Current vs Prior -49.29%
Prior 7-Day Average 0.32
Current vs Prior 7-Day Avg -38.93%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/26 2:00pm) 488,361
Calls: 301,549 (62%)
Puts: 186,812 (38%)
Prior (10/23) 548,095
Calls: 347,311 (63%)
Puts: 200,784 (37%)
Current vs Prior -10.90%
Prior 7-Day Total 3,735,799
Calls: 2,409,310 (64%)
Puts: 1,326,489 (36%)
Prior 7-Day Average 533,685
Calls: 344,187 (64%)
Puts: 189,498 (36%)
Current vs Prior 7-Day Avg -8.49%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/30) | Next (11/06)Expiry (11/20) | Next (12/18)
Current 7.41% | 11.08%14.39% | 21.93%
Prior 1.67% | 10.23%17.93% | 24.00%
Current vs Prior +344.22% | +8.33%-19.76% | -8.62%
Prior 7-Day Avg 4.60% | 9.66%13.06% | 20.81%
Current vs 7-Day Avg +60.99% | +14.68%+10.17% | +5.35%
Prior 7-Day Eod 1.67% | 10.23%17.01% | 23.49%
Current vs 7-Day Eod +344.22% | +8.33%-15.40% | -6.64%
Sentiment BEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.25% | 12.53%
Calls: 4.62% | 11.11%
Puts: 7.89% | 13.95%
Prior 16.96% | 13.63%
Calls: 10.53% | 7.45%
Puts: 23.40% | 19.82%
Current vs Prior -63.15% | -8.07%
Prior 7-Day Avg 9.68% | 11.14%
Calls: 8.39% | 9.02%
Puts: 10.98% | 13.26%
Current vs 7-Day Avg -35.45% | +12.51%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($4.34M) vs puts ($1.18M). Extreme bullish P/C ratio of 0.20 - heavy call buying (32,352 calls vs 6,387 puts). P/C ratio dropping 49% - sentiment shifting bullish. Call-heavy open interest (301,549 calls vs 186,812 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 50 of results (avg 6.9%, best 1.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$39.00Nov 61.601.63$1.621.9%7060.46694
$39.00Oct 300.930.95$0.942.1%2.4K0.411.7K
$32.00Oct 305.956.15$6.053.3%401.00541
$34.00Oct 304.054.20$4.133.6%730.931.1K
$40.00Nov 61.291.34$1.323.8%5350.391.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$39.50Oct 302.172.31$2.246.3%560.64218
$38.00Oct 301.201.28$1.246.5%3670.481.2K
$45.00Nov 207.608.20$7.907.6%--0.7428
$38.50Oct 301.461.58$1.527.9%1140.54301
$45.00Nov 137.307.90$7.607.9%--0.7920

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 22 found (avg $0.63, cheapest $0.17)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.50Oct 300.270.32$0.3016.7%750.15288
$42.00Oct 300.320.35$0.348.8%5210.174.0K
$41.50Oct 300.380.43$0.4112.2%4780.20456
$41.00Oct 300.450.51$0.4812.5%3430.231.2K
$40.50Oct 300.530.60$0.5612.5%2220.27498
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Oct 300.160.18$0.1711.8%3170.12996
$36.00Oct 300.360.40$0.3810.5%5110.22582
$36.50Oct 300.520.57$0.549.3%2720.28177
$37.00Oct 300.710.77$0.748.1%3180.35948
$37.50Oct 300.891.00$0.9511.6%1340.41192

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 103 found (avg delta 0.73, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$31.00Oct 306.957.45$7.206.9%11.00235
$31.50Oct 306.456.95$6.707.5%11.002
$32.00Oct 305.956.15$6.053.3%401.00541
$32.50Oct 305.456.00$5.739.6%11.0028
$33.00Oct 304.905.50$5.2011.5%231.00438
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.50Oct 306.607.75$7.1816.0%--0.9343
$45.00Oct 306.557.25$6.9010.1%--0.9330
$43.50Oct 305.155.85$5.5012.7%--0.8810
$43.00Oct 304.705.35$5.0312.9%--0.8723
$42.00Oct 303.854.45$4.1514.5%60.8399

Most actively traded options today. High liquidity = easy entry/exit. 192 active (total vol 29.3K, top 6.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Oct 300.640.68$0.666.1%6.8K0.314.9K
$38.00Oct 301.271.33$1.304.6%2.5K0.521.8K
$39.00Oct 300.930.95$0.942.1%2.4K0.411.7K
$38.50Oct 301.061.12$1.095.5%1.5K0.46549
$39.00Nov 61.601.63$1.621.9%7060.46694
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$39.00Oct 301.751.92$1.849.2%5320.59200
$38.00Nov 61.781.94$1.868.6%5200.46127
$36.00Oct 300.360.40$0.3810.5%5110.22582
$38.00Oct 301.201.28$1.246.5%3670.481.2K
$37.00Oct 300.710.77$0.748.1%3180.35948

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 26 strikes (avg 20.9%, max 38.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Oct 30Dec 494.2%67.9%38.6%5344.0K
$41.00Oct 30Dec 491.5%67.5%35.4%3441.2K
$40.50Oct 30Dec 489.4%66.7%34.2%224500
$40.00Oct 30Dec 486.6%66.0%31.3%6.8K5.0K
$39.00Oct 30Dec 483.5%64.9%28.5%2.4K1.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$39.00Oct 30Dec 483.5%64.9%28.5%539200
$40.00Oct 30Nov 2786.6%70.5%23.0%23147
$41.00Oct 30Nov 2091.5%75.2%21.7%278774
$37.00Oct 30Dec 475.0%63.2%18.6%3181.3K
$38.00Oct 30Dec 478.4%66.2%18.5%3681.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 116 found (best R:R 5.00, avg 1.80)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$42.00$45.00Dec 4$0.50$2.50$0.5040%5.00$42.50
$35.00$37.00Dec 4$1.05$0.95$1.0572%0.90$36.05
$32.00$32.50Nov 13$0.20$0.30$0.2092%1.50$32.20
$35.00$35.50Nov 13$0.12$0.38$0.1276%3.17$35.12
$41.00$42.00Nov 27$0.14$0.86$0.1441%6.14$41.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$45.50$45.00Oct 30$0.28$0.22$0.2893%0.79$45.22
$41.00$40.00Nov 13$0.45$0.55$0.4560%1.22$40.55
$40.50$40.00Oct 30$0.32$0.18$0.3273%0.56$40.18
$39.50$39.00Nov 6$0.25$0.25$0.2558%1.00$39.25
$36.50$36.00Nov 27$0.16$0.34$0.1637%2.13$36.34

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 77 found (best R:R 3.17, avg 0.69)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$41.00$42.00Nov 13$0.68$0.68$0.3260%2.12$41.68
$42.50$43.00Nov 6$0.27$0.27$0.2371%1.17$42.77
$44.00$45.00Nov 20$0.41$0.41$0.5969%0.69$44.41
$42.50$43.00Nov 20$0.26$0.26$0.2464%1.08$42.76
$43.50$44.00Nov 20$0.21$0.21$0.2967%0.72$43.71
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$38.00$37.00Nov 27$0.76$0.76$0.2454%3.17$37.24
$35.00$34.50Nov 13$0.30$0.30$0.2075%1.50$34.70
$32.50$32.00Nov 6$0.23$0.23$0.2788%0.85$32.27
$33.50$33.00Nov 13$0.24$0.24$0.2685%0.92$33.26
$36.00$35.00Nov 20$0.45$0.45$0.5566%0.82$35.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $0.64, cheapest $0.63)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$38.50Oct 30Nov 6$0.6681.0%71.4%
$40.00Oct 30Nov 6$0.6686.6%77.4%
$39.00Oct 30Nov 6$0.6883.5%74.4%
$39.50Oct 30Nov 6$0.7086.0%77.8%
$38.00Oct 30Nov 6$0.7778.4%73.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$38.50Oct 30Nov 6$0.6381.0%71.4%
$40.00Oct 30Nov 6$0.5586.6%77.4%
$39.00Oct 30Nov 6$0.6383.5%74.4%
$39.50Oct 30Nov 6$0.4886.0%77.8%
$38.00Oct 30Nov 6$0.6278.4%73.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 58 found (cheapest 6.54% of stock, avg 12.37%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$37.50Oct 30$1.54$0.95$2.49$35.01$39.996.54%
$37.00Oct 30$1.80$0.74$2.54$34.46$39.546.67%
$38.00Oct 30$1.30$1.24$2.54$35.46$40.546.67%
$38.50Oct 30$1.09$1.52$2.61$35.89$41.116.85%
$36.50Oct 30$2.12$0.54$2.66$33.84$39.166.99%
$39.00Oct 30$0.94$1.84$2.78$36.22$41.787.30%
$36.00Oct 30$2.51$0.38$2.89$33.11$38.897.59%
$39.50Oct 30$0.80$2.24$3.04$36.46$42.547.98%
$35.50Oct 30$2.97$0.25$3.22$32.28$38.728.46%
$40.00Oct 30$0.66$2.60$3.26$36.74$43.268.56%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 2.47% of stock, avg 9.48%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$40.50$36.00Oct 30$0.56$0.38$0.94$35.06$41.44
$40.50$36.50Oct 30$0.56$0.54$1.10$35.40$41.60
$40.00$36.00Oct 30$0.66$0.38$1.04$34.96$41.04
$40.00$36.50Oct 30$0.66$0.54$1.20$35.30$41.20
$39.50$36.00Oct 30$0.80$0.38$1.18$34.82$40.68
$40.50$37.00Oct 30$0.56$0.74$1.30$35.70$41.80
$39.50$36.50Oct 30$0.80$0.54$1.34$35.16$40.84
$40.00$37.00Oct 30$0.66$0.74$1.40$35.60$41.40
$39.50$37.00Oct 30$0.80$0.74$1.54$35.46$41.04
$39.00$36.00Oct 30$0.94$0.38$1.32$34.68$40.32

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 32 found (best R:R 6.14, avg credit $0.43)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
35/3644/45Nov 20$0.86$0.1435%6.14$35.14$44.86
34/3442/43Nov 6$0.39$0.1154%3.55$34.11$42.89
32/3242/42Nov 6$0.37$0.1356%2.85$32.13$41.87
34/3542/43Nov 6$0.38$0.1250%3.17$34.62$42.88
32/3344/44Nov 20$0.36$0.1451%2.57$32.64$43.86
31/3244/45Nov 20$0.52$0.4858%1.08$31.48$44.52
34/3444/45Nov 20$0.62$0.3848%1.63$33.38$44.62
34/3544/44Nov 20$0.40$0.1039%4.00$34.60$43.90
32/3344/45Nov 20$0.56$0.4453%1.27$32.44$44.56
33/3444/45Nov 13$0.49$0.5158%0.96$33.01$44.49

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 69 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$34.00$35.00$36.00Nov 20$0.07$0.9312%13.29
$36.50$37.00$37.50Oct 30$0.06$0.4413%7.33
$42.00$43.00$44.00Nov 13$0.06$0.947%15.67
$38.00$38.50$39.00Oct 30$0.06$0.4412%7.33
$36.00$36.50$37.00Oct 30$0.07$0.4313%6.14
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$33.00$34.00$35.00Dec 4$0.05$0.9510%19.00
$35.00$36.00$37.00Nov 13$0.09$0.9114%10.11
$36.00$37.00$38.00Nov 13$0.09$0.9114%10.11
$35.00$35.50$36.00Oct 30$0.05$0.4510%9.00
$35.50$36.00$36.50Nov 6$0.05$0.459%9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 54 found (best net $-0.30, 53 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$42.00$45.001:2Dec 4-$1.09$1.91
$44.00$44.501:2Oct 30-$0.12$0.38
$44.50$45.001:2Oct 30-$0.12$0.38
$43.50$44.001:2Nov 6-$0.22$0.28
$45.00$45.501:2Oct 30-$0.14$0.36
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$45.00$41.001:2Nov 13-$0.30$3.70
$44.00$39.501:2Dec 4-$0.77$3.73
$45.00$41.001:2Nov 20-$1.30$2.70
$35.50$35.001:2Oct 30-$0.09$0.41
$36.00$35.501:2Oct 30-$0.12$0.38

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 65 found (best yield 5.33%, avg 3.35%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$42.00Dec 4$2.030.4010.3%5.33%15.63%1328
$45.00Dec 4$1.280.3118.2%3.36%21.53%72
$40.00Dec 4$2.480.485.0%6.51%11.55%11152
$41.00Dec 4$2.110.447.7%5.54%13.21%17
$39.00Dec 4$2.860.532.4%7.51%9.93%2110
$40.50Dec 4$2.230.466.4%5.86%12.21%22
$44.00Nov 27$1.400.3115.6%3.68%19.22%2390
$43.00Nov 27$1.510.3512.9%3.97%16.89%--123
$42.00Nov 27$1.730.3810.3%4.54%14.84%2183
$45.00Nov 27$1.270.2818.2%3.34%21.51%424580

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 32,352
Total Puts 6,387
Put/Call Ratio 0.20
Net Difference 25,965

Prior's Put/Call Breakdown

Total Calls 33,043
Total Puts 12,865
Put/Call Ratio 0.39
Net Difference 20,178

Prior 7-Day Put/Call Summary

Total Calls 424,298
Total Puts 127,705
Average Put/Call Ratio 0.32
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