Tour v531
SQQQ
PROSHARES ULTRAPRO SHORT QQQ
$37.96 -1.11%
◀ 10/27 10:00 ▶

Option Volume

Detail
ℹ
Current (10/27 10:00am) 11,022
Calls: 9,316 (85%)
Puts: 1,706 (15%)
Prior (10/26) 11,037
Calls: 9,857 (89%)
Puts: 1,180 (11%)
Current vs Prior -0.14%
Calls: -5.49% (Calls)
Puts: +44.58% (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 -86.02%
Calls: -84.63%
Puts: -90.65%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/27 10:00am) $1.44M
Calls: $1.27M (88%)
Puts: $168.5K (12%)
Prior (10/26) $1.89M
Calls: $1.66M (88%)
Puts: $227.3K (12%)
Current vs Prior -23.85%
Calls: -23.57%
Puts: -25.88%
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 -87.86%
Calls: -86.97%
Puts: -92.00%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/27 10:00am) 0.18
Prior (10/26) 0.12
Current vs Prior +52.97%
Prior 7-Day Average 0.32
Current vs Prior 7-Day Avg -43.35%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/27 10:00am) 503,742
Calls: 313,991 (62%)
Puts: 189,751 (38%)
Prior (10/26) 488,361
Calls: 301,549 (62%)
Puts: 186,812 (38%)
Current vs Prior +3.15%
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 -5.61%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/30) | Next (11/06)Expiry (11/20) | Next (12/18)
Current 6.95% | 10.25%15.44% | 20.86%
Prior 1.67% | 10.23%17.93% | 24.00%
Current vs Prior +317.18% | +0.17%-13.92% | -13.05%
Prior 7-Day Avg 4.60% | 9.66%13.06% | 20.81%
Current vs 7-Day Avg +51.19% | +6.05%+18.19% | +0.24%
Prior 7-Day Eod 1.67% | 10.23%16.00% | 22.23%
Current vs 7-Day Eod +317.18% | +0.17%-3.50% | -6.12%
Sentiment BEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 9.12% | 11.09%
Calls: 8.57% | 10.34%
Puts: 9.68% | 11.83%
Prior 16.96% | 13.63%
Calls: 10.53% | 7.45%
Puts: 23.40% | 19.82%
Current vs Prior -46.23% | -18.64%
Prior 7-Day Avg 9.68% | 11.14%
Calls: 8.39% | 9.02%
Puts: 10.98% | 13.26%
Current vs 7-Day Avg -5.81% | -0.42%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($1.27M) vs puts ($168.5K). Extreme bullish P/C ratio of 0.18 - heavy call buying (9,316 calls vs 1,706 puts). P/C ratio rising 53% - increased hedging/bearish positioning. Call-heavy open interest (313,991 calls vs 189,751 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 40 of results (avg 7.5%, best 3.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Oct 300.250.26$0.263.8%4430.144.0K
$32.00Oct 305.756.00$5.884.3%61.00527
$38.00Nov 61.821.90$1.864.3%510.521.4K
$36.00Nov 62.752.91$2.835.7%220.69346
$34.00Oct 303.854.10$3.976.3%160.931.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Oct 306.056.35$6.204.8%80.939
$37.50Oct 300.920.97$0.955.3%160.43242
$40.00Oct 302.542.73$2.647.2%10.72116
$39.00Oct 301.801.94$1.877.5%50.62342
$40.00Nov 63.103.35$3.237.7%200.6348

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 17 found (avg $0.59, cheapest $0.16)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Oct 300.250.26$0.263.8%4430.144.0K
$41.00Oct 300.350.38$0.378.1%1560.201.4K
$40.50Oct 300.420.47$0.4411.4%200.24504
$40.00Oct 300.520.56$0.547.4%2.8K0.286.2K
$39.50Oct 300.640.70$0.679.0%270.33691
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Oct 300.150.18$0.1618.8%250.121.1K
$35.50Oct 300.230.28$0.2619.2%390.17384
$36.00Oct 300.350.39$0.3710.8%2180.23702
$36.50Oct 300.500.58$0.5414.8%220.29416
$37.00Oct 300.700.77$0.749.5%1090.361.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 96 found (avg delta 0.73, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$31.00Oct 306.057.65$6.8523.4%--1.00235
$32.00Oct 305.756.00$5.884.3%61.00527
$32.50Oct 304.606.25$5.4330.4%--1.0028
$33.00Oct 304.356.20$5.2835.0%--1.00437
$33.50Oct 304.054.65$4.3513.8%--0.95227
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.50Oct 306.708.60$7.6524.8%--0.9643
$45.00Oct 305.958.40$7.1834.1%--0.9530
$44.00Oct 306.056.35$6.204.8%80.939
$43.50Oct 304.906.55$5.7328.8%--0.9210
$43.00Oct 304.656.05$5.3526.2%--0.9023

Most actively traded options today. High liquidity = easy entry/exit. 97 active (total vol 10.1K, top 2.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Oct 300.520.56$0.547.4%2.8K0.286.2K
$39.00Oct 300.760.84$0.8010.0%9030.383.0K
$40.00Nov 61.161.24$1.206.7%8580.372.1K
$40.00Dec 42.362.71$2.5413.8%7340.45159
$37.50Oct 301.341.46$1.408.6%4650.57992
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Nov 130.731.01$0.8732.2%7560.2683
$36.00Oct 300.350.39$0.3710.8%2180.23702
$37.00Oct 300.700.77$0.749.5%1090.361.1K
$35.00Nov 60.520.60$0.5614.3%650.22518
$38.00Oct 301.181.30$1.249.7%580.501.4K

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 26.9%, max 93.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$31.50Nov 6Nov 13146.0%75.4%93.7%--68
$41.00Oct 30Nov 2793.9%70.4%33.4%1561.5K
$40.00Oct 30Dec 490.4%69.7%29.8%3.5K6.4K
$39.00Oct 30Dec 487.1%67.4%29.3%9033.0K
$38.00Oct 30Nov 2784.3%65.7%28.4%4492.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$40.00Oct 30Nov 2790.4%69.9%29.3%1144
$38.00Oct 30Nov 2784.3%65.7%28.4%581.4K
$38.50Oct 30Nov 2785.4%67.0%27.5%12338
$39.00Oct 30Nov 2787.1%69.5%25.3%5634
$37.00Oct 30Dec 480.1%64.5%24.3%1091.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 112 found (best R:R 1.22, avg 1.84)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$35.00$39.00Dec 4$1.80$2.20$1.8069%1.22$36.80
$32.50$33.00Oct 30$0.15$0.35$0.15100%2.33$32.65
$31.00$32.00Nov 20$0.53$0.47$0.5387%0.89$31.53
$40.00$42.00Dec 4$0.48$1.52$0.4845%3.17$40.48
$31.00$31.50Nov 13$0.25$0.25$0.2593%1.00$31.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$37.50$37.00Nov 13$0.14$0.36$0.1445%2.57$37.36
$40.00$39.50Oct 30$0.33$0.17$0.3372%0.52$39.67
$36.00$35.50Nov 27$0.16$0.34$0.1635%2.12$35.84
$37.50$37.00Nov 6$0.20$0.30$0.2044%1.50$37.30
$36.00$35.50Nov 13$0.15$0.35$0.1534%2.33$35.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 73 found (best R:R 0.45, avg 0.68)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$42.00$42.50Nov 20$0.22$0.22$0.2865%0.79$42.22
$39.50$40.00Nov 13$0.24$0.24$0.2657%0.92$39.74
$40.50$41.00Nov 6$0.17$0.17$0.3366%0.52$40.67
$38.00$38.50Nov 27$0.27$0.27$0.2347%1.17$38.27
$38.00$38.50Nov 20$0.24$0.24$0.2648%0.92$38.24
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$35.00$32.00Dec 4$0.93$0.93$2.0769%0.45$34.07
$33.00$32.50Nov 27$0.37$0.37$0.1379%2.85$32.63
$36.50$36.00Dec 4$0.36$0.36$0.1461%2.57$36.14
$35.00$34.50Nov 13$0.28$0.28$0.2274%1.27$34.72
$31.50$31.00Nov 13$0.20$0.20$0.3088%0.67$31.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $0.71, cheapest $1.39)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$39.50Oct 30Nov 6$0.6488.7%76.7%
$39.00Oct 30Nov 6$0.6687.1%75.5%
$37.50Oct 30Nov 6$0.6380.4%69.8%
$38.00Oct 30Nov 6$0.6984.3%73.7%
$38.50Oct 30Nov 6$0.6885.4%74.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$39.50Oct 30Nov 20$1.3988.7%75.6%
$39.00Oct 30Nov 6$0.6787.1%75.5%
$37.50Oct 30Nov 6$0.6080.4%69.8%
$38.00Oct 30Nov 6$0.6284.3%73.7%
$38.50Oct 30Nov 6$0.6785.4%74.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 56 found (cheapest 6.19% of stock, avg 11.80%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$37.50Oct 30$1.40$0.95$2.35$35.15$39.856.19%
$37.00Oct 30$1.65$0.74$2.39$34.61$39.396.30%
$38.00Oct 30$1.17$1.24$2.41$35.59$40.416.35%
$36.50Oct 30$1.96$0.54$2.50$34.00$39.006.59%
$38.50Oct 30$0.97$1.55$2.52$35.98$41.026.64%
$36.00Oct 30$2.29$0.37$2.66$33.34$38.667.01%
$39.00Oct 30$0.80$1.87$2.67$36.33$41.677.03%
$35.50Oct 30$2.70$0.26$2.96$32.54$38.467.80%
$39.50Oct 30$0.67$2.31$2.98$36.52$42.487.85%
$40.00Oct 30$0.54$2.64$3.18$36.82$43.188.38%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 140 found (cheapest 2.13% of stock, avg 9.05%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$40.50$36.00Oct 30$0.44$0.37$0.81$35.19$41.31
$40.00$36.00Oct 30$0.54$0.37$0.91$35.09$40.91
$40.50$36.50Oct 30$0.44$0.54$0.98$35.52$41.48
$40.00$36.50Oct 30$0.54$0.54$1.08$35.42$41.08
$39.50$36.00Oct 30$0.67$0.37$1.04$34.96$40.54
$39.50$36.50Oct 30$0.67$0.54$1.21$35.29$40.71
$40.50$37.00Oct 30$0.44$0.74$1.18$35.82$41.68
$39.00$36.00Oct 30$0.80$0.37$1.17$34.83$40.17
$40.00$37.00Oct 30$0.54$0.74$1.28$35.72$41.28
$39.50$37.00Oct 30$0.67$0.74$1.41$35.59$40.91

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 46 found (best R:R 3.55, avg credit $0.35)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
32/3342/42Nov 20$0.39$0.1147%3.55$32.61$42.39
32/3344/45Nov 27$0.59$0.4150%1.44$32.41$44.59
34/3542/42Nov 20$0.40$0.1036%4.00$34.60$42.40
34/3443/44Nov 20$0.36$0.1444%2.57$34.14$43.36
36/3640/41Nov 6$0.40$0.1035%4.00$35.60$40.90
32/3343/44Nov 20$0.30$0.2052%1.50$32.70$43.30
34/3442/42Nov 20$0.34$0.1643%2.12$33.66$42.34
35/3640/41Nov 6$0.33$0.1740%1.94$35.17$40.83
34/3543/44Nov 20$0.31$0.1941%1.63$34.69$43.31
36/3640/41Nov 6$0.36$0.1430%2.57$36.14$40.86

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 58 found (best R:R 7.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$36.50$37.00$37.50Oct 30$0.06$0.4414%7.33
$41.00$41.50$42.00Oct 30$0.05$0.456%9.00
$42.00$43.00$44.00Nov 13$0.08$0.928%11.50
$33.00$33.50$34.00Nov 13$0.05$0.454%9.00
$42.00$42.50$43.00Nov 6$0.05$0.453%9.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$35.50$36.00$36.50Oct 30$0.06$0.4412%7.33
$37.50$38.00$38.50Nov 6$0.05$0.458%9.00
$38.00$38.50$39.00Nov 27$0.05$0.455%9.00
$37.00$37.50$38.00Oct 30$0.08$0.4214%5.25
$35.00$35.50$36.00Nov 6$0.07$0.439%6.14

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 46 found (best net $-1.45, 44 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$35.00$39.001:2Dec 4-$1.00$3.00
$42.00$42.501:2Oct 30-$0.08$0.42
$44.00$44.501:2Oct 30-$0.05$0.45
$43.50$44.001:2Oct 30-$0.09$0.41
$44.50$45.001:2Oct 30-$0.08$0.42
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$45.00$41.001:2Nov 20-$1.45$2.55
$35.50$35.001:2Oct 30-$0.06$0.44
$32.00$31.501:2Oct 30-$0.07$0.43
$36.00$35.501:2Oct 30-$0.15$0.35
$33.00$32.501:2Oct 30-$0.07$0.43

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 64 found (best yield 4.93%, avg 2.98%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$42.00Dec 4$1.870.3810.6%4.93%15.57%1141
$40.00Dec 4$2.360.455.4%6.22%11.59%734159
$40.00Nov 27$2.080.445.4%5.48%10.85%11.1K
$42.00Nov 27$1.530.3510.6%4.03%14.67%1182
$45.00Nov 27$1.100.2618.6%2.90%21.44%--1.1K
$44.00Nov 27$1.100.3015.9%2.90%18.81%--122
$42.00Nov 20$1.460.3510.6%3.85%14.49%21.4K
$40.00Nov 20$1.950.425.4%5.14%10.51%478.9K
$39.00Nov 27$2.250.482.7%5.93%8.67%1053
$41.00Nov 27$1.550.398.0%4.08%12.09%--155

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 9,316
Total Puts 1,706
Put/Call Ratio 0.18
Net Difference 7,610

Prior's Put/Call Breakdown

Total Calls 9,857
Total Puts 1,180
Put/Call Ratio 0.12
Net Difference 8,677

Prior 7-Day Put/Call Summary

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