Tour v531
SQQQ
PROSHARES ULTRAPRO SHORT QQQ
$38.33 -3.40%
◀ 10/26 15:00 ▶

Option Volume

Detail
ℹ
Current (10/26 3:00pm) 41,249
Calls: 34,000 (82%)
Puts: 7,249 (18%)
Prior (10/23) 49,829
Calls: 36,110 (72%)
Puts: 13,719 (28%)
Current vs Prior -17.22%
Calls: -5.84% (Calls)
Puts: -47.16% (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 -47.69%
Calls: -43.91%
Puts: -60.27%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/26 3:00pm) $6.18M
Calls: $4.88M (79%)
Puts: $1.30M (21%)
Prior (10/23) $5.66M
Calls: $4.66M (82%)
Puts: $1.00M (18%)
Current vs Prior +9.14%
Calls: +4.66%
Puts: +30.01%
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 -47.94%
Calls: -50.04%
Puts: -38.24%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/26 3:00pm) 0.21
Prior (10/23) 0.38
Current vs Prior -43.88%
Prior 7-Day Average 0.32
Current vs Prior 7-Day Avg -34.04%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/26 3:00pm) 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 7.51% | 10.91%14.84% | 21.78%
Prior 1.67% | 10.23%17.93% | 24.00%
Current vs Prior +350.71% | +6.60%-17.22% | -9.22%
Prior 7-Day Avg 4.60% | 9.66%13.06% | 20.81%
Current vs 7-Day Avg +63.34% | +12.85%+13.65% | +4.66%
Prior 7-Day Eod 1.67% | 10.23%17.01% | 23.49%
Current vs 7-Day Eod +350.71% | +6.60%-12.73% | -7.25%
Sentiment BEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.86% | 9.11%
Calls: 2.08% | 10.63%
Puts: 7.64% | 7.58%
Prior 16.96% | 13.63%
Calls: 10.53% | 7.45%
Puts: 23.40% | 19.82%
Current vs Prior -71.34% | -33.16%
Prior 7-Day Avg 9.68% | 11.14%
Calls: 8.39% | 9.02%
Puts: 10.98% | 13.26%
Current vs 7-Day Avg -49.81% | -18.20%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($4.88M) vs puts ($1.30M). Extreme bullish P/C ratio of 0.21 - heavy call buying (34,000 calls vs 7,249 puts). P/C ratio dropping 44% - 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
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 62 of results (avg 7.1%, best 2.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Oct 301.421.45$1.442.1%2.6K0.551.8K
$39.00Nov 61.701.74$1.722.3%1.1K0.47694
$39.00Oct 301.021.05$1.042.9%2.4K0.431.7K
$32.00Oct 306.206.40$6.303.2%421.00541
$41.00Oct 300.520.54$0.533.8%4130.251.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Nov 60.500.52$0.513.9%750.20465
$38.00Nov 132.162.27$2.225.0%1120.46101
$38.00Nov 61.751.84$1.805.0%5490.46127
$39.00Oct 301.691.79$1.745.7%5870.57200
$36.50Nov 61.001.06$1.035.8%300.3339

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 32 found (avg $0.52, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Oct 300.130.15$0.1414.3%6890.081.1K
$43.50Oct 300.210.24$0.2213.6%400.12120
$44.00Oct 300.170.20$0.1915.8%1390.10732
$43.00Oct 300.230.28$0.2619.2%2900.14503
$42.50Oct 300.290.33$0.3112.9%780.16288
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$34.00Oct 300.050.06$0.0616.7%1340.05552
$35.00Oct 300.140.15$0.156.7%4230.10996
$35.50Oct 300.210.25$0.2317.4%550.15368
$36.00Oct 300.310.36$0.3414.7%5460.20582
$36.50Oct 300.450.52$0.4914.3%2730.26177

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 306.206.40$6.303.2%421.00541
$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%--0.9230
$43.50Oct 305.155.85$5.5012.7%--0.8810
$43.00Oct 304.705.35$5.0312.9%--0.8623
$42.00Oct 303.854.45$4.1514.5%60.8199

Most actively traded options today. High liquidity = easy entry/exit. 196 active (total vol 31.1K, top 6.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Oct 300.720.76$0.745.4%6.9K0.334.9K
$38.00Oct 301.421.45$1.442.1%2.6K0.551.8K
$39.00Oct 301.021.05$1.042.9%2.4K0.431.7K
$38.50Oct 301.191.24$1.214.1%1.5K0.49549
$39.00Nov 61.701.74$1.722.3%1.1K0.47694
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$39.00Oct 301.691.79$1.745.7%5870.57200
$38.00Nov 61.751.84$1.805.0%5490.46127
$36.00Oct 300.310.36$0.3414.7%5460.20582
$35.00Oct 300.140.15$0.156.7%4230.10996
$38.00Oct 301.091.16$1.136.2%3820.451.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 25 strikes (avg 23.3%, max 38.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Oct 30Dec 494.3%68.2%38.4%5534.0K
$41.00Oct 30Dec 491.0%66.6%36.7%4141.2K
$40.50Oct 30Dec 489.6%65.7%36.5%239500
$40.00Oct 30Dec 487.9%64.9%35.4%6.9K5.0K
$39.00Oct 30Dec 484.3%62.9%34.1%2.4K1.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$39.00Oct 30Dec 484.3%62.9%34.1%594200
$39.50Oct 30Dec 484.9%64.0%32.7%58218
$40.00Oct 30Nov 2787.9%70.1%25.5%23147
$41.00Oct 30Nov 2091.0%73.9%23.2%278774
$38.50Oct 30Nov 2782.6%68.5%20.6%118318

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 124 found (best R:R 4.36, avg 1.83)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$42.00$45.00Dec 4$0.56$2.44$0.5640%4.36$42.56
$35.00$37.00Dec 4$1.08$0.92$1.0872%0.85$36.08
$41.00$42.00Nov 27$0.14$0.86$0.1441%6.14$41.14
$39.00$40.00Dec 4$0.31$0.69$0.3153%2.23$39.31
$32.00$32.50Nov 13$0.27$0.23$0.2792%0.85$32.27
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
$38.50$38.00Nov 13$0.22$0.28$0.2249%1.27$38.28
$36.50$36.00Nov 27$0.16$0.34$0.1636%2.13$36.34
$35.00$34.50Nov 27$0.14$0.36$0.1428%2.57$34.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 82 found (best R:R 3.17, avg 0.65)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$41.00$42.00Nov 13$0.68$0.68$0.3260%2.12$41.68
$44.00$45.00Nov 20$0.42$0.42$0.5869%0.72$44.42
$42.50$43.00Nov 6$0.27$0.27$0.2371%1.17$42.77
$42.50$43.00Nov 20$0.26$0.26$0.2464%1.08$42.76
$43.50$44.00Nov 20$0.21$0.21$0.2966%0.72$43.71
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$38.00$37.00Nov 27$0.76$0.76$0.2455%3.17$37.24
$35.00$34.50Nov 13$0.30$0.30$0.2076%1.50$34.70
$32.50$32.00Nov 6$0.23$0.23$0.2788%0.85$32.27
$36.00$35.00Nov 20$0.45$0.45$0.5567%0.82$35.55
$34.50$34.00Nov 27$0.26$0.26$0.2474%1.08$34.24

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $0.64, cheapest $0.59)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$40.00Oct 30Nov 6$0.6487.9%79.3%
$37.50Oct 30Nov 6$0.6378.2%70.1%
$38.50Oct 30Nov 6$0.6582.6%74.9%
$39.50Oct 30Nov 6$0.6584.9%77.4%
$38.00Oct 30Nov 6$0.6378.4%71.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$40.00Oct 30Nov 6$0.5987.9%79.3%
$37.50Oct 30Nov 6$0.6278.2%70.1%
$38.50Oct 30Nov 6$0.6782.6%74.9%
$39.50Oct 30Nov 6$0.6184.9%77.4%
$38.00Oct 30Nov 6$0.6778.4%71.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 60 found (cheapest 6.65% of stock, avg 12.28%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$37.50Oct 30$1.65$0.90$2.55$34.95$40.056.65%
$38.00Oct 30$1.44$1.13$2.57$35.43$40.576.70%
$37.00Oct 30$1.93$0.67$2.60$34.40$39.606.78%
$38.50Oct 30$1.21$1.44$2.65$35.85$41.156.91%
$36.50Oct 30$2.25$0.49$2.74$33.76$39.247.15%
$39.00Oct 30$1.04$1.74$2.78$36.22$41.787.25%
$36.00Oct 30$2.56$0.34$2.90$33.10$38.907.57%
$39.50Oct 30$0.85$2.11$2.96$36.54$42.467.72%
$35.50Oct 30$2.97$0.23$3.20$32.30$38.708.35%
$40.00Oct 30$0.74$2.54$3.28$36.72$43.288.56%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 2.53% of stock, avg 9.56%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$40.50$36.00Oct 30$0.63$0.34$0.97$35.03$41.47
$40.50$36.50Oct 30$0.63$0.49$1.12$35.38$41.62
$40.00$36.00Oct 30$0.74$0.34$1.08$34.92$41.08
$40.00$36.50Oct 30$0.74$0.49$1.23$35.27$41.23
$40.50$37.00Oct 30$0.63$0.67$1.30$35.70$41.80
$40.00$37.00Oct 30$0.74$0.67$1.41$35.59$41.41
$39.50$36.00Oct 30$0.85$0.34$1.19$34.81$40.69
$39.50$36.50Oct 30$0.85$0.49$1.34$35.16$40.84
$39.50$37.00Oct 30$0.85$0.67$1.52$35.48$41.02
$40.50$37.50Oct 30$0.63$0.90$1.53$35.97$42.03

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 44 found (best R:R 6.69, avg credit $0.39)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
35/3644/45Nov 20$0.87$0.1336%6.69$35.13$44.87
34/3442/43Nov 6$0.39$0.1158%3.55$33.61$42.89
34/3442/43Nov 6$0.38$0.1254%3.17$34.12$42.88
34/3542/43Nov 6$0.38$0.1251%3.17$34.62$42.88
32/3242/42Nov 6$0.34$0.1657%2.12$32.16$41.84
34/3444/45Nov 20$0.63$0.3748%1.70$33.37$44.63
31/3244/45Nov 20$0.53$0.4758%1.13$31.47$44.53
32/3344/44Nov 20$0.35$0.1551%2.33$32.65$43.85
32/3344/45Nov 20$0.56$0.4453%1.27$32.44$44.56
34/3544/45Nov 20$0.63$0.3742%1.70$34.37$44.63

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
$38.00$38.50$39.00Oct 30$0.06$0.4412%7.33
$31.50$32.00$32.50Nov 6$0.05$0.458%9.00
$37.00$37.50$38.00Oct 30$0.07$0.4313%6.14
$36.50$37.00$37.50Nov 13$0.06$0.447%7.33
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
$36.50$37.00$37.50Oct 30$0.05$0.4513%9.00
$39.00$39.50$40.00Oct 30$0.06$0.4410%7.33
$33.50$34.00$34.50Nov 27$0.05$0.457%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. 55 found (best net $-0.30, 54 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$42.00$45.001:2Dec 4-$1.03$1.97
$44.50$45.001:2Oct 30-$0.12$0.38
$44.00$44.501:2Oct 30-$0.13$0.37
$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
$34.00$33.501:2Nov 6-$0.05$0.45
$33.50$33.001:2Nov 13-$0.06$0.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 66 found (best yield 5.30%, avg 3.35%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$42.00Dec 4$2.030.409.6%5.30%14.87%1328
$45.00Dec 4$1.280.3117.4%3.34%20.74%72
$41.00Dec 4$2.110.447.0%5.50%12.47%17
$40.00Dec 4$2.480.484.4%6.47%10.83%11152
$39.00Dec 4$2.870.531.8%7.49%9.24%2110
$40.50Dec 4$2.230.465.7%5.82%11.48%22
$44.00Nov 27$1.400.3114.8%3.65%18.45%2390
$45.00Nov 27$1.290.2817.4%3.37%20.77%428580
$42.00Nov 27$1.730.389.6%4.51%14.09%2183
$43.00Nov 27$1.520.3412.2%3.97%16.15%3123

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 34,000
Total Puts 7,249
Put/Call Ratio 0.21
Net Difference 26,751

Prior's Put/Call Breakdown

Total Calls 36,110
Total Puts 13,719
Put/Call Ratio 0.38
Net Difference 22,391

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