TQQQ - Options Database

TQQQ

ProShares UltraPro QQQ

$66.29 -0.20%

$66.32 (+0.05%)🌙

as of 10/23 06:57 PM

(10/22 18:59) ◀

Friday, October 23, 2026 (6:57pm)

▶ (10/26 18:58)

◀ 10/23 18:57 ▶

Option Volume

Detail

ℹ

Current (10/23) 340,953

Calls: 202,337 (59%)

Puts: 138,616 (41%)

Prior (10/22) 515,249

Calls: 264,789 (51%)

Puts: 250,460 (49%)

Current vs Prior -33.83%

Calls: -23.59% (Calls)

Puts: -44.66% (Puts)

Prior 7-Day Total 3,327,171

Calls: 1,716,595 (52%)

Puts: 1,610,576 (48%)

Prior 7-Day Average 475,310

Calls: 245,227 (52%)

Puts: 230,082 (48%)

Current vs Prior 7-Day Avg -28.27%

Calls: -17.49%

Puts: -39.75%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/23) $62.41M

Calls: $30.35M (49%)

Puts: $32.06M (51%)

Prior (10/22) $140.77M

Calls: $64.06M (46%)

Puts: $76.71M (54%)

Current vs Prior -55.67%

Calls: -52.63%

Puts: -58.21%

Prior 7-Day Total $726.74M

Calls: $336.22M (46%)

Puts: $390.52M (54%)

Prior 7-Day Average $103.82M

Calls: $48.03M (46%)

Puts: $55.79M (54%)

Current vs Prior 7-Day Avg -39.89%

Calls: -36.81%

Puts: -42.53%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/23) 0.69

Prior (10/22) 0.95

Current vs Prior -27.57%

Prior 7-Day Average 0.93

Current vs Prior 7-Day Avg -26.68%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/23) 1,523,261

Calls: 766,175 (50%)

Puts: 757,086 (50%)

Prior (10/22) 1,580,797

Calls: 796,969 (50%)

Puts: 783,828 (50%)

Current vs Prior -3.64%

Prior 7-Day Total 10,038,077

Calls: 4,884,590 (49%)

Puts: 5,153,487 (51%)

Prior 7-Day Average 1,434,011

Calls: 697,798 (49%)

Puts: 736,212 (51%)

Current vs Prior 7-Day Avg +6.22%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (10/23) | Next (10/26)Expiry (10/23) | Next (10/30)Expiry (11/20) | Next (12/18)

Current 1.03% | 4.93%1.03% | 9.59%16.11% | 23.05%

Prior 4.68% | 7.03%4.68% | 11.01%16.80% | 22.93%

Current vs Prior +5.35% | +9.42%-78.09% | -12.83%-4.11% | +0.53%

Prior 7-Day Avg 4.49% | 6.16%5.45% | 9.38%5.34% | 16.61%

Current vs 7-Day Avg +9.88% | +24.93%-81.18% | +2.26%+201.95% | +38.75%

Prior 7-Day Eod 4.68% | 7.03%4.68% | 11.01%16.80% | 22.93%

Current vs 7-Day Eod +5.35% | +9.42%-78.09% | -12.83%-4.11% | +0.53%

Sentiment BEARISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 12.57% | 6.79%

Calls: 15.00% | 4.87%

Puts: 10.14% | 8.70%

Prior 12.57% | 6.79%

Calls: 15.00% | 4.87%

Puts: 10.14% | 8.70%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 12.57% | 6.79%

Calls: 15.00% | 4.87%

Puts: 10.14% | 8.70%

Current vs 7-Day Avg -0.00% | +0.00%

Liquidity Pricy

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 56% vs prior. Bullish P/C ratio of 0.69. P/C ratio dropping 28% - sentiment shifting bullish.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

7-Day Avg BEARISH

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

📈 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

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 145 of results (avg 6.5%, best 2.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Nov 20	9.35	9.55	$9.45	2.1%	273	0.71	607
$57.00	Nov 20	11.60	11.85	$11.73	2.1%	44	0.77	24
$60.00	Oct 30	7.20	7.45	$7.33	3.4%	939	0.80	843
$70.00	Oct 28	0.79	0.82	$0.81	3.7%	1.3K	0.26	1.9K
$65.00	Oct 30	3.70	3.85	$3.78	4.0%	253	0.59	800

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Oct 30	8.85	9.10	$8.98	2.8%	500	0.89	4.1K
$60.00	Oct 30	1.01	1.04	$1.02	2.9%	2.3K	0.20	11.7K
$73.00	Nov 27	9.20	9.50	$9.35	3.2%	8	0.65	290
$65.00	Oct 30	2.42	2.50	$2.46	3.3%	1.9K	0.41	9.2K
$60.00	Nov 20	3.00	3.10	$3.05	3.3%	752	0.29	16.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 34 found (avg $0.47, cheapest $0.08)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$66.00	Oct 23	0.34	0.40	$0.37	16.2%	6.8K	0.85	774
$71.00	Oct 26	0.07	0.08	$0.08	12.5%	1.8K	0.06	1.3K
$70.00	Oct 26	0.16	0.17	$0.17	5.9%	3.5K	0.12	1.4K
$69.00	Oct 26	0.32	0.35	$0.34	8.8%	3.5K	0.20	876
$68.00	Oct 26	0.59	0.63	$0.61	6.6%	2.8K	0.30	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$66.00	Oct 23	0.07	0.08	$0.08	12.5%	7.6K	0.26	3.3K
$66.50	Oct 23	0.28	0.33	$0.31	16.1%	4.3K	0.67	1.4K
$61.00	Oct 26	0.14	0.16	$0.15	13.3%	395	0.08	568
$62.00	Oct 26	0.23	0.26	$0.25	12.0%	400	0.12	778
$63.00	Oct 26	0.37	0.40	$0.39	7.7%	903	0.18	355

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 268 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Oct 23	10.65	11.75	$11.20	9.8%	10	1.00	92
$60.00	Oct 23	5.40	6.55	$5.98	19.2%	249	1.00	807
$61.00	Oct 23	4.50	6.10	$5.30	30.2%	18	1.00	18
$63.00	Oct 23	2.67	3.90	$3.29	37.4%	44	1.00	46
$63.50	Oct 23	2.00	3.45	$2.73	53.1%	19	1.00	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$78.00	Oct 23	11.10	12.35	$11.73	10.7%	36	0.99	208
$79.00	Oct 23	12.10	14.05	$13.08	14.9%	20	0.99	72
$75.50	Oct 23	8.40	9.85	$9.13	15.9%	13	0.99	--
$76.00	Oct 23	9.15	10.20	$9.68	10.8%	59	0.99	156
$76.50	Oct 23	9.45	10.90	$10.18	14.2%	2	0.99	50

Most actively traded options today. High liquidity = easy entry/exit. 600 active (total vol 279.3K, top 24.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$67.00	Oct 23	0.02	0.03	$0.03	33.3%	24.3K	0.10	9.6K
$67.50	Oct 23	0.01	0.02	$0.02	50.0%	10.4K	0.05	1.1K
$69.00	Oct 23	0.00	0.01	$0.01	100.0%	9.4K	0.01	3.1K
$68.00	Oct 23	0.00	0.01	$0.01	100.0%	7.8K	0.02	2.7K
$66.00	Oct 23	0.34	0.40	$0.37	16.2%	6.8K	0.85	774

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$66.00	Oct 23	0.07	0.08	$0.08	12.5%	7.6K	0.26	3.3K
$65.00	Oct 23	0.01	0.02	$0.02	50.0%	6.6K	0.05	7.0K
$67.00	Oct 23	0.63	0.87	$0.75	32.0%	6.3K	0.90	3.8K
$66.50	Oct 23	0.28	0.33	$0.31	16.1%	4.3K	0.67	1.4K
$65.50	Oct 23	0.02	0.03	$0.03	33.3%	3.4K	0.09	1.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 32.1%, max 32.7%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$66.50	Oct 23	Nov 20	90.9%	68.5%	32.7%	6.1K	751

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$66.50	Oct 23	Nov 20	90.9%	68.5%	32.7%	4.4K	1.7K
$66.00	Oct 23	Nov 20	93.6%	71.4%	31.0%	8.1K	6.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 267 found (best R:R 5.06, avg 2.35)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$64.00	$66.00	Nov 4	$0.33	$1.67	$0.33	64%	5.06	$64.33
$56.00	$60.00	Nov 13	$2.63	$1.37	$2.63	81%	0.52	$58.63
$55.00	$56.00	Oct 28	$0.50	$0.50	$0.50	95%	1.00	$55.50
$60.00	$67.00	Dec 4	$3.92	$3.08	$3.92	70%	0.79	$63.92
$65.00	$67.00	Nov 27	$0.70	$1.30	$0.70	60%	1.86	$65.70

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$75.00	$73.00	Nov 2	$1.24	$0.76	$1.24	87%	0.61	$73.76
$73.00	$72.00	Oct 28	$0.45	$0.55	$0.45	89%	1.22	$72.55
$69.00	$68.00	Nov 4	$0.14	$0.86	$0.14	58%	6.14	$68.86
$71.00	$70.00	Nov 27	$0.23	$0.77	$0.23	59%	3.35	$70.77
$78.50	$78.00	Oct 30	$0.15	$0.35	$0.15	96%	2.33	$78.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 178 found (best R:R 1.78, avg 0.66)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$71.00	$72.00	Nov 13	$0.64	$0.64	$0.36	64%	1.78	$71.64
$74.00	$75.00	Nov 27	$0.60	$0.60	$0.40	67%	1.50	$74.60
$71.00	$72.00	Nov 2	$0.54	$0.54	$0.46	71%	1.17	$71.54
$70.00	$71.00	Nov 13	$0.67	$0.67	$0.33	59%	2.03	$70.67
$68.00	$69.00	Nov 13	$0.74	$0.74	$0.26	52%	2.85	$68.74

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$60.00	$55.00	Dec 4	$1.43	$1.43	$3.57	70%	0.40	$58.57
$65.00	$64.00	Nov 13	$0.60	$0.60	$0.40	58%	1.50	$64.40
$61.00	$60.00	Nov 2	$0.42	$0.42	$0.58	74%	0.72	$60.58
$66.00	$65.00	Nov 4	$0.59	$0.59	$0.41	55%	1.44	$65.41
$63.00	$62.00	Nov 20	$0.50	$0.50	$0.50	64%	1.00	$62.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $2.89, cheapest $2.82)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$66.50	Oct 23	Oct 30	$2.96	90.9%	85.6%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$66.50	Oct 23	Oct 30	$2.82	90.9%	85.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 153 found (cheapest 0.62% of stock, avg 11.23%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$66.50	Oct 23	$0.10	$0.31	$0.41	$66.09	$66.91	0.62%
$66.00	Oct 23	$0.37	$0.08	$0.45	$65.55	$66.45	0.68%
$65.50	Oct 23	$0.65	$0.03	$0.68	$64.82	$66.18	1.03%
$67.00	Oct 23	$0.03	$0.75	$0.78	$66.22	$67.78	1.18%
$67.50	Oct 23	$0.02	$1.23	$1.25	$66.25	$68.75	1.89%
$65.00	Oct 23	$1.32	$0.02	$1.34	$63.66	$66.34	2.02%
$64.50	Oct 23	$1.69	$0.01	$1.70	$62.80	$66.20	2.56%
$68.00	Oct 23	$0.01	$1.76	$1.77	$66.23	$69.77	2.67%
$64.00	Oct 23	$2.10	$0.01	$2.11	$61.89	$66.11	3.18%
$68.50	Oct 23	$0.01	$2.24	$2.25	$66.25	$70.75	3.39%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 256 found (cheapest 0.09% of stock, avg 8.85%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$67.00	$65.50	Oct 23	$0.03	$0.03	$0.06	$65.44	$67.06
$67.00	$66.00	Oct 23	$0.03	$0.08	$0.11	$65.89	$67.11
$67.00	$62.00	Oct 23	$0.03	$0.13	$0.16	$61.84	$67.16
$66.50	$65.50	Oct 23	$0.10	$0.03	$0.13	$65.37	$66.63
$66.50	$66.00	Oct 23	$0.10	$0.08	$0.18	$65.82	$66.68
$66.50	$62.00	Oct 23	$0.10	$0.13	$0.23	$61.77	$66.73
$71.00	$62.00	Oct 26	$0.08	$0.25	$0.33	$61.67	$71.33
$70.00	$62.00	Oct 26	$0.17	$0.25	$0.42	$61.58	$70.42
$71.00	$63.00	Oct 26	$0.08	$0.39	$0.47	$62.53	$71.47
$70.00	$63.00	Oct 26	$0.17	$0.39	$0.56	$62.44	$70.56

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 232 found (best R:R 2.45, avg credit $0.45)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
56/57	71/72	Nov 2	$0.71	$0.29	56%	2.45	$56.29	$71.71
54/55	71/72	Nov 2	$0.66	$0.34	60%	1.94	$54.34	$71.66
59/60	71/72	Nov 2	$0.77	$0.23	49%	3.35	$59.23	$71.77
60/61	76/77	Nov 2	$0.60	$0.40	61%	1.50	$60.40	$76.60
56/57	74/74	Nov 20	$0.71	$0.29	46%	2.45	$56.29	$74.71
61/62	71/72	Nov 2	$0.76	$0.24	41%	3.17	$61.24	$71.76
60/61	73/74	Nov 2	$0.60	$0.40	55%	1.50	$60.40	$73.60
59/60	74/75	Nov 4	$0.60	$0.40	54%	1.50	$59.40	$74.60
59/60	72/73	Nov 4	$0.67	$0.33	47%	2.03	$59.33	$72.67
59/60	77/78	Nov 4	$0.49	$0.51	64%	0.96	$59.51	$77.49

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 188 found (best R:R 28.41, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$55.00	$60.00	$65.00	Nov 27	$0.17	$4.83	21%	28.41
$66.00	$66.50	$67.00	Oct 23	$0.20	$0.30	75%	1.50
$66.00	$67.00	$68.00	Oct 26	$0.10	$0.90	24%	9.00
$66.00	$67.00	$68.00	Oct 28	$0.05	$0.95	14%	19.00
$66.50	$67.00	$67.50	Oct 23	$0.06	$0.44	29%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$55.00	$60.00	$65.00	Dec 4	$0.27	$4.73	21%	17.52
$55.00	$60.00	$65.00	Nov 27	$0.54	$4.46	22%	8.26
$66.00	$67.00	$68.00	Oct 26	$0.08	$0.92	24%	11.50
$64.00	$65.00	$66.00	Oct 26	$0.07	$0.93	20%	13.29
$65.50	$66.00	$66.50	Oct 23	$0.18	$0.32	58%	1.78

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 100 found (best net $-0.76, 96 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$55.00	$60.00	1:2	Oct 23	-$0.76	$4.24
$55.00	$61.00	1:2	Nov 2	-$1.70	$4.30
$60.00	$67.00	1:2	Dec 4	-$2.21	$4.79
$65.50	$66.00	1:2	Oct 23	-$0.09	$0.41
$60.00	$65.00	1:2	Nov 27	-$3.08	$1.92

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$67.50	$67.00	1:2	Oct 23	-$0.27	$0.23
$60.00	$55.00	1:2	Dec 4	-$0.99	$4.01
$63.00	$62.00	1:2	Oct 26	-$0.11	$0.89
$64.00	$63.00	1:2	Oct 26	-$0.18	$0.82
$61.00	$60.00	1:2	Oct 23	$0.00	$1.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 164 found (best yield 8.60%, avg 2.58%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$67.00	Dec 4	$5.70	0.53	1.1%	8.60%	9.67%	12	46
$70.00	Dec 4	$4.25	0.45	5.6%	6.41%	12.01%	47	999
$67.50	Dec 4	$5.25	0.52	1.8%	7.92%	9.75%	30	12
$67.00	Nov 27	$5.30	0.54	1.1%	8.00%	9.07%	267	232
$68.00	Dec 4	$4.80	0.50	2.6%	7.24%	9.82%	206	30
$69.00	Dec 4	$4.35	0.48	4.1%	6.56%	10.65%	5	24
$68.50	Nov 27	$4.45	0.50	3.3%	6.71%	10.05%	1	14
$74.00	Dec 4	$2.85	0.35	11.6%	4.30%	15.93%	4	3
$70.00	Nov 27	$3.85	0.45	5.6%	5.81%	11.40%	69	833
$73.00	Dec 4	$3.00	0.37	10.1%	4.53%	14.65%	2	--

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 202,337

Total Puts 138,616

Put/Call Ratio 0.69

Net Difference 63,721

Prior's Put/Call Breakdown

Total Calls 264,789

Total Puts 250,460

Put/Call Ratio 0.95

Net Difference 14,329

Prior 7-Day Put/Call Summary

Total Calls 1,716,595

Total Puts 1,610,576

Average Put/Call Ratio 0.93

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...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card