Tour v531
SQQQ
PROSHARES ULTRAPRO SHORT QQQ
$36.89 -3.89%
◀ 10/27 15:00 ▶

Option Volume

Detail
ℹ
Current (10/27 3:00pm) 44,521
Calls: 36,325 (82%)
Puts: 8,196 (18%)
Prior (10/26) 41,249
Calls: 34,000 (82%)
Puts: 7,249 (18%)
Current vs Prior +7.93%
Calls: +6.84% (Calls)
Puts: +13.06% (Puts)
Prior 7-Day Total 486,587
Calls: 372,459 (77%)
Puts: 114,128 (23%)
Prior 7-Day Average 69,512
Calls: 53,208 (77%)
Puts: 16,304 (23%)
Current vs Prior 7-Day Avg -35.95%
Calls: -31.73%
Puts: -49.73%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/27 3:00pm) $5.45M
Calls: $4.32M (79%)
Puts: $1.13M (21%)
Prior (10/26) $6.18M
Calls: $4.88M (79%)
Puts: $1.30M (21%)
Current vs Prior -11.82%
Calls: -11.45%
Puts: -13.20%
Prior 7-Day Total $71.85M
Calls: $58.36M (81%)
Puts: $13.49M (19%)
Prior 7-Day Average $10.26M
Calls: $8.34M (81%)
Puts: $1.93M (19%)
Current vs Prior 7-Day Avg -46.93%
Calls: -48.20%
Puts: -41.46%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/27 3:00pm) 0.23
Prior (10/26) 0.21
Current vs Prior +5.83%
Prior 7-Day Average 0.32
Current vs Prior 7-Day Avg -29.02%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/27 3:00pm) 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 3,639,276
Calls: 2,323,821 (64%)
Puts: 1,315,455 (36%)
Prior 7-Day Average 519,896
Calls: 331,974 (64%)
Puts: 187,922 (36%)
Current vs Prior 7-Day Avg -3.11%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/30) | Next (11/06)Expiry (11/20) | Next (12/18)
Current 6.42% | 9.89%14.10% | 20.76%
Prior 7.61% | 10.97%16.00% | 22.23%
Current vs Prior -15.56% | -9.80%-11.89% | -6.57%
Prior 7-Day Avg 5.12% | 10.21%14.78% | 21.76%
Current vs 7-Day Avg +25.49% | -3.06%-4.63% | -4.56%
Prior 7-Day Eod 7.61% | 10.97%16.00% | 22.23%
Current vs 7-Day Eod -15.56% | -9.80%-11.89% | -6.57%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.27% | 9.38%
Calls: 7.09% | 8.29%
Puts: 5.45% | 10.47%
Prior 5.17% | 11.63%
Calls: 4.58% | 13.74%
Puts: 5.76% | 9.52%
Current vs Prior +21.28% | -19.35%
Prior 7-Day Avg 8.91% | 11.69%
Calls: 8.07% | 10.10%
Puts: 9.76% | 13.28%
Current vs 7-Day Avg -29.64% | -19.75%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($4.32M) vs puts ($1.13M). Extreme bullish P/C ratio of 0.23 - heavy call buying (36,325 calls vs 8,196 puts). 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
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 99 of results (avg 7.4%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Nov 60.820.83$0.831.2%2.5K0.292.1K
$37.00Nov 132.062.12$2.092.9%300.52392
$37.00Oct 300.991.02$1.003.0%3.3K0.501.3K
$36.00Oct 301.481.54$1.514.0%2390.661.1K
$37.50Nov 61.461.52$1.494.0%1840.47182
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Oct 301.721.81$1.775.1%4220.641.4K
$42.00Nov 65.405.70$5.555.4%410.802
$37.00Oct 301.071.13$1.105.5%5530.501.1K
$33.00Dec 41.061.12$1.095.5%70.242
$44.00Oct 306.857.25$7.055.7%80.939

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 39 found (avg $0.57, cheapest $0.15)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.50Oct 300.140.16$0.1513.3%300.10708
$42.00Oct 300.120.14$0.1315.4%2.6K0.094.0K
$41.00Oct 300.190.22$0.2114.3%3630.131.4K
$40.50Oct 300.230.26$0.2512.0%1700.15504
$40.00Oct 300.280.31$0.3010.0%5.6K0.186.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$34.50Oct 300.140.16$0.1513.3%1280.13270
$35.00Oct 300.230.27$0.2516.0%3600.191.1K
$35.50Oct 300.380.43$0.4112.2%1260.27384
$36.00Oct 300.560.62$0.5910.2%9730.34702
$36.50Oct 300.790.86$0.838.4%1640.42416

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 114 found (avg delta 0.72, highest 0.99)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Oct 306.757.20$6.986.4%1390.99171
$30.50Oct 306.157.75$6.9523.0%10.991
$31.00Oct 305.806.30$6.058.3%20.99235
$31.50Oct 304.756.00$5.3823.2%10.982
$32.00Oct 304.855.20$5.037.0%160.98527
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Oct 306.857.25$7.055.7%80.939
$43.50Oct 305.656.90$6.2819.9%--0.9310
$43.00Oct 305.906.30$6.106.6%10.9223
$42.00Oct 304.955.30$5.136.8%400.9093
$41.50Oct 304.504.85$4.687.5%20.896

Most actively traded options today. High liquidity = easy entry/exit. 215 active (total vol 36.9K, top 5.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Oct 300.280.31$0.3010.0%5.6K0.186.2K
$37.00Oct 300.991.02$1.003.0%3.3K0.501.3K
$39.00Oct 300.420.47$0.4411.4%3.2K0.263.0K
$42.00Oct 300.120.14$0.1315.4%2.6K0.094.0K
$40.00Nov 60.820.83$0.831.2%2.5K0.292.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Oct 300.560.62$0.5910.2%9730.34702
$35.00Nov 131.021.15$1.0911.9%7670.3283
$37.50Nov 61.922.15$2.0411.3%6230.53105
$37.00Oct 301.071.13$1.105.5%5530.501.1K
$38.00Oct 301.721.81$1.775.1%4220.641.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 23 strikes (avg 21.3%, max 31.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$40.00Oct 30Dec 492.7%72.1%28.6%6.3K6.4K
$38.00Oct 30Dec 483.1%66.4%25.2%1.5K1.8K
$37.00Oct 30Dec 478.5%62.8%25.1%3.3K1.3K
$38.50Oct 30Nov 2785.3%68.7%24.3%486742
$36.50Oct 30Dec 475.5%61.7%22.2%153492
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$40.00Oct 30Nov 2792.7%70.4%31.7%40144
$38.00Oct 30Dec 483.1%66.4%25.2%4291.4K
$37.00Oct 30Dec 478.5%62.8%25.1%5691.4K
$38.50Oct 30Nov 2785.3%68.7%24.3%44338
$36.50Oct 30Dec 475.5%61.7%22.2%222689

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 134 found (best R:R 2.19, avg 1.82)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$30.50$32.00Nov 27$0.47$1.03$0.4788%2.19$30.97
$32.50$33.00Nov 6$0.11$0.39$0.1186%3.55$32.61
$31.50$32.00Nov 6$0.22$0.28$0.2280%1.27$31.72
$34.00$34.50Nov 13$0.15$0.35$0.1575%2.33$34.15
$31.00$31.50Nov 13$0.25$0.25$0.2593%1.00$31.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$41.00$40.00Nov 20$0.33$0.67$0.3367%2.03$40.67
$43.50$43.00Oct 30$0.18$0.32$0.1893%1.78$43.32
$41.00$40.00Nov 13$0.43$0.57$0.4371%1.33$40.57
$38.00$37.50Dec 4$0.10$0.40$0.1051%4.00$37.90
$38.00$37.50Nov 13$0.19$0.31$0.1955%1.63$37.81

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 83 found (best R:R 1.17, avg 0.68)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$40.50$41.00Nov 20$0.32$0.32$0.1864%1.78$40.82
$39.50$40.00Nov 20$0.34$0.34$0.1659%2.12$39.84
$38.50$39.00Nov 20$0.34$0.34$0.1655%2.12$38.84
$42.00$43.00Dec 4$0.38$0.38$0.6265%0.61$42.38
$41.50$42.00Nov 20$0.17$0.17$0.3368%0.52$41.67
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$32.50$32.00Nov 6$0.27$0.27$0.2386%1.17$32.23
$32.00$31.50Nov 13$0.26$0.26$0.2485%1.08$31.74
$33.00$32.00Dec 4$0.39$0.39$0.6176%0.64$32.61
$33.00$32.50Nov 27$0.28$0.28$0.2278%1.27$32.72
$36.00$35.50Nov 13$0.32$0.32$0.1860%1.78$35.68

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $0.64, cheapest $0.63)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$37.50Oct 30Nov 6$0.6582.0%71.1%
$38.00Oct 30Nov 6$0.6583.1%72.4%
$38.50Oct 30Nov 6$0.6585.3%74.8%
$37.00Oct 30Nov 6$0.7178.5%70.7%
$36.00Oct 30Nov 6$0.6673.1%67.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$37.50Oct 30Nov 6$0.6382.0%71.1%
$38.00Oct 30Nov 6$0.5883.1%72.4%
$38.50Oct 30Nov 6$0.6185.3%74.8%
$37.00Oct 30Nov 6$0.6278.5%70.7%
$36.00Oct 30Nov 6$0.6073.1%67.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 74 found (cheapest 5.69% of stock, avg 12.28%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$36.00Oct 30$1.51$0.59$2.10$33.90$38.105.69%
$36.50Oct 30$1.27$0.83$2.10$34.40$38.605.69%
$37.00Oct 30$1.00$1.10$2.10$34.90$39.105.69%
$37.50Oct 30$0.84$1.41$2.25$35.25$39.756.10%
$35.50Oct 30$1.89$0.41$2.30$33.20$37.806.23%
$38.00Oct 30$0.67$1.77$2.44$35.56$40.446.61%
$35.00Oct 30$2.26$0.25$2.51$32.49$37.516.80%
$38.50Oct 30$0.54$2.07$2.61$35.89$41.117.08%
$34.50Oct 30$2.67$0.15$2.82$31.68$37.327.64%
$39.00Oct 30$0.44$2.50$2.94$36.06$41.947.97%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 1.60% of stock, avg 8.91%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$39.00$34.50Oct 30$0.44$0.15$0.59$33.91$39.59
$39.00$35.00Oct 30$0.44$0.25$0.69$34.31$39.69
$38.50$34.50Oct 30$0.54$0.15$0.69$33.81$39.19
$39.00$35.50Oct 30$0.44$0.41$0.85$34.65$39.85
$38.50$35.00Oct 30$0.54$0.25$0.79$34.21$39.29
$38.50$35.50Oct 30$0.54$0.41$0.95$34.55$39.45
$38.00$34.50Oct 30$0.67$0.15$0.82$33.68$38.82
$38.00$35.00Oct 30$0.67$0.25$0.92$34.08$38.92
$39.00$36.00Oct 30$0.44$0.59$1.03$34.97$40.03
$38.50$36.00Oct 30$0.54$0.59$1.13$34.87$39.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 51 found (best R:R 3.35, avg credit $0.38)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
32/3342/43Dec 4$0.77$0.2341%3.35$32.23$42.77
32/3240/40Nov 6$0.37$0.1353%2.85$32.13$39.87
32/3342/42Nov 20$0.37$0.1348%2.85$32.63$41.87
34/3542/42Nov 20$0.39$0.1134%3.55$34.61$41.89
32/3243/44Nov 13$0.44$0.5662%0.79$31.56$43.44
34/3440/40Nov 6$0.30$0.2048%1.50$33.70$39.80
33/3442/42Nov 20$0.31$0.1945%1.63$33.19$41.81
34/3442/42Nov 20$0.32$0.1842%1.78$33.68$41.82
34/3540/40Nov 6$0.32$0.1839%1.78$34.68$39.82
32/3241/42Nov 13$0.44$0.5655%0.79$31.56$41.44

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 57 found (best R:R 9.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$35.00$35.50$36.00Nov 6$0.05$0.4510%9.00
$37.00$37.50$38.00Nov 6$0.05$0.459%9.00
$41.00$42.00$43.00Nov 27$0.06$0.946%15.67
$39.00$40.00$41.00Dec 4$0.08$0.929%11.50
$40.00$41.00$42.00Nov 27$0.08$0.928%11.50
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$37.00$37.50$38.00Oct 30$0.05$0.4514%9.00
$35.50$36.00$36.50Oct 30$0.06$0.4416%7.33
$34.50$35.00$35.50Oct 30$0.06$0.4414%7.33
$38.00$38.50$39.00Nov 6$0.06$0.448%7.33
$33.50$34.00$34.50Nov 27$0.06$0.446%7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 40 found (best net $-0.01, 38 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$41.00$41.501:2Oct 30-$0.09$0.41
$42.50$43.001:2Oct 30-$0.07$0.43
$43.00$43.501:2Oct 30-$0.07$0.43
$42.00$42.501:2Oct 30-$0.09$0.41
$41.50$42.001:2Oct 30-$0.11$0.39
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$32.00$30.001:2Nov 27-$0.01$1.99
$35.50$35.001:2Oct 30-$0.09$0.41
$31.00$30.001:2Nov 13-$0.05$0.95
$32.00$31.001:2Nov 20-$0.12$0.88
$36.00$35.501:2Oct 30-$0.23$0.27

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 73 found (best yield 4.31%, avg 3.32%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$42.00Dec 4$1.590.3513.8%4.31%18.16%2141
$41.00Dec 4$1.820.3711.1%4.93%16.07%298
$40.00Dec 4$1.960.418.4%5.31%13.74%734159
$43.00Dec 4$1.390.3016.6%3.77%20.33%28--
$39.00Dec 4$2.210.465.7%5.99%11.71%--30
$37.50Dec 4$2.760.521.6%7.48%9.14%11
$37.00Dec 4$3.000.540.3%8.13%8.43%79
$38.00Dec 4$2.500.493.0%6.78%9.79%743
$40.00Nov 27$1.750.398.4%4.74%13.17%391.1K
$42.00Nov 27$1.350.3113.8%3.66%17.51%7182

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 36,325
Total Puts 8,196
Put/Call Ratio 0.23
Net Difference 28,129

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 372,459
Total Puts 114,128
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