QQQ - Options Database

QQQ

INVESCO QQQ TR

$704.47 -2.86%

$704.16 (-0.04%)🌙

as of 10/22 06:07 PM

(10/22 16:20) ◀

Thursday, October 22, 2026 (6:07pm)

▶ (10/23 09:35)

◀ 10/22 18:07 ▶

Option Volume

Detail

ℹ

Current (10/22) 10,191,887

Calls: 5,087,927 (50%)

Puts: 5,103,960 (50%)

Prior (10/20) 8,347,299

Calls: 3,838,141 (46%)

Puts: 4,509,158 (54%)

Current vs Prior +22.10%

Calls: +32.56% (Calls)

Puts: +13.19% (Puts)

Prior 7-Day Total 62,202,031

Calls: 30,579,491 (49%)

Puts: 31,622,540 (51%)

Prior 7-Day Average 8,886,004

Calls: 4,368,498 (49%)

Puts: 4,517,505 (51%)

Current vs Prior 7-Day Avg +14.70%

Calls: +16.47%

Puts: +12.98%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/22) $2.91B

Calls: $678.98M (23%)

Puts: $2.23B (77%)

Prior (10/20) $1.11B

Calls: $573.56M (52%)

Puts: $534.49M (48%)

Current vs Prior +162.55%

Calls: +18.38%

Puts: +317.26%

Prior 7-Day Total $14.56B

Calls: $3.87B (27%)

Puts: $10.69B (73%)

Prior 7-Day Average $2.08B

Calls: $552.26M (27%)

Puts: $1.53B (73%)

Current vs Prior 7-Day Avg +39.89%

Calls: +22.95%

Puts: +46.01%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/22) 1.00

Prior (10/20) 1.17

Current vs Prior -14.61%

Prior 7-Day Average 1.04

Current vs Prior 7-Day Avg -3.31%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/22) 4,854,144

Calls: 1,803,626 (37%)

Puts: 3,050,518 (63%)

Prior (10/20) 4,673,160

Calls: 1,749,610 (37%)

Puts: 2,923,550 (63%)

Current vs Prior +3.87%

Prior 7-Day Total 35,298,572

Calls: 12,874,938 (36%)

Puts: 22,423,634 (64%)

Prior 7-Day Average 5,042,653

Calls: 1,839,276 (36%)

Puts: 3,203,376 (64%)

Current vs Prior 7-Day Avg -3.74%

Sentiment BULLISH

Expected Move

Detail

ℹ

0DTE3DTEWKMO Expiry (10/22) | Next (10/23)Expiry (10/23) | Next (10/26)Expiry (10/23) | Next (10/30)Expiry (11/20) | Next (12/18)

Current 0.21% | 1.50%1.50% | 2.17%1.50% | 3.61%5.83% | 7.68%

Prior 1.10% | 1.53%1.10% | 1.84%1.84% | 3.24%0.27% | 5.16%

Current vs Prior +37.03% | +41.50%+37.03% | +17.83%-18.26% | +11.52%+2045.71% | +48.93%

Prior 7-Day Avg 1.05% | 1.49%0.47% | 1.45%1.41% | 2.74%0.71% | 5.18%

Current vs 7-Day Avg +43.51% | +45.16%+218.12% | +49.27%+6.52% | +31.75%+722.15% | +48.24%

Prior 7-Day Eod 0.41% | 1.59%1.10% | 1.84%1.84% | 3.24%0.27% | 5.16%

Current vs 7-Day Eod +267.31% | +36.52%+37.03% | +17.83%-18.26% | +11.52%+2045.71% | +48.93%

Sentiment BEARISHBEARISHBULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.72% | 1.44%

Calls: 5.05% | 1.51%

Puts: 4.40% | 1.36%

Prior 1.16% | 1.17%

Calls: 1.09% | 1.30%

Puts: 1.22% | 1.04%

Current vs Prior +306.90% | +23.08%

Prior 7-Day Avg 1.77% | 0.78%

Calls: 1.29% | 0.89%

Puts: 2.40% | 0.78%

Current vs 7-Day Avg +166.67% | +85.64%

Liquidity Good

Add Card

🤖 AI Insights

Strong bearish conviction with 77% of dollar volume in puts ($2.23B) vs calls ($678.98M). Massive premium surge with dollar volume up 163% vs prior. Slightly bearish P/C ratio of 1.00. Put-heavy open interest (3,050,518 puts vs 1,803,626 calls) suggests hedging or bearish positioning.

Smart Money BEARISH

Retail Flow NEUTRAL

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BEARISH

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BEARISH

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 2,541 of results (avg 3.3%, best 0.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$712.00	Oct 23	2.05	2.06	$2.05	0.5%	35.1K	0.28	1.1K
$681.00	Oct 23	24.15	24.30	$24.23	0.6%	4	0.95	1
$700.00	Oct 23	8.03	8.08	$8.06	0.6%	5.8K	0.65	856
$685.00	Oct 23	20.35	20.48	$20.42	0.6%	92	0.93	71
$675.00	Nov 27	43.54	43.82	$43.68	0.6%	33	0.71	10

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$726.00	Oct 23	21.25	21.36	$21.31	0.5%	1.1K	0.99	2.0K
$709.00	Oct 23	7.10	7.15	$7.13	0.7%	18.6K	0.64	4.1K
$724.00	Oct 23	19.28	19.42	$19.35	0.7%	1.4K	0.97	1.9K
$725.00	Oct 23	20.23	20.38	$20.31	0.7%	4.2K	0.98	5.7K
$723.00	Oct 23	18.32	18.46	$18.39	0.8%	3.3K	0.96	3.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 336 found (avg $0.53, cheapest $0.59)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$705.00	Oct 22	0.29	0.32	$0.31	9.7%	237.0K	0.37	85
$704.00	Oct 22	0.87	0.94	$0.91	7.7%	167.6K	0.73	29
$730.00	Oct 23	0.12	0.14	$0.13	15.4%	15.7K	0.03	9.5K
$728.00	Oct 23	0.16	0.18	$0.17	11.8%	8.8K	0.04	2.9K
$727.00	Oct 23	0.19	0.21	$0.20	10.0%	9.4K	0.04	2.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$705.00	Oct 22	0.56	0.61	$0.59	8.5%	326.5K	0.81	5.1K
$675.00	Oct 23	0.13	0.15	$0.14	14.3%	6.2K	0.02	3.7K
$677.00	Oct 23	0.16	0.18	$0.17	11.8%	3.8K	0.03	1.3K
$680.00	Oct 23	0.23	0.25	$0.24	8.3%	13.6K	0.04	4.8K
$678.00	Oct 23	0.18	0.20	$0.19	10.5%	2.3K	0.03	1.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,354 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$580.00	Oct 22	122.50	126.34	$124.42	3.1%	1	1.00	3
$600.00	Oct 22	102.50	106.79	$104.65	4.1%	15	1.00	17
$630.00	Oct 22	72.50	76.34	$74.42	5.2%	5	1.00	--
$631.00	Oct 22	71.50	75.34	$73.42	5.2%	5	1.00	--
$632.00	Oct 22	70.50	74.34	$72.42	5.3%	2	1.00	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$706.00	Oct 22	1.28	1.39	$1.34	8.2%	213.4K	1.00	2.1K
$707.00	Oct 22	2.23	2.35	$2.29	5.2%	226.2K	1.00	2.2K
$708.00	Oct 22	1.81	5.50	$3.66	100.8%	201.1K	1.00	11.8K
$709.00	Oct 22	2.80	6.50	$4.65	79.6%	128.9K	1.00	2.4K
$710.00	Oct 22	3.88	7.50	$5.69	63.6%	139.8K	1.00	7.9K

Most actively traded options today. High liquidity = easy entry/exit. 3,205 active (total vol 10.1M, top 326.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$710.00	Oct 22	0.00	0.01	$0.01	100.0%	302.0K	0.01	533
$708.00	Oct 22	0.00	0.01	$0.01	100.0%	265.3K	0.01	182
$709.00	Oct 22	0.00	0.01	$0.01	100.0%	263.9K	0.01	117
$707.00	Oct 22	0.00	0.01	$0.01	100.0%	248.4K	0.01	70
$705.00	Oct 22	0.29	0.32	$0.31	9.7%	237.0K	0.37	85

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$705.00	Oct 22	0.56	0.61	$0.59	8.5%	326.5K	0.81	5.1K
$703.00	Oct 22	0.05	0.07	$0.06	33.3%	278.7K	0.10	1.2K
$704.00	Oct 22	0.16	0.20	$0.18	22.2%	278.5K	0.32	1.7K
$702.00	Oct 22	0.01	0.03	$0.02	100.0%	230.8K	0.04	1.2K
$700.00	Oct 22	0.00	0.01	$0.01	100.0%	227.3K	0.01	4.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 17.4%, max 32.6%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$671.00	Oct 30	Nov 30	35.0%	26.4%	32.6%	46	35
$676.00	Oct 30	Nov 30	34.1%	25.8%	32.2%	87	37
$705.00	Oct 22	Nov 30	22.9%	22.3%	2.3%	237.7K	228

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$705.00	Oct 22	Nov 30	22.9%	22.3%	2.3%	326.7K	6.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 1,437 found (best R:R 6.14, avg 4.45)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$701.00	$702.00	Oct 22	$0.14	$0.86	$0.14	98%	6.14	$701.14
$678.00	$680.00	Oct 23	$1.27	$0.73	$1.27	97%	0.57	$679.27
$698.00	$699.00	Oct 22	$0.53	$0.47	$0.53	100%	0.89	$698.53
$790.00	$795.00	Nov 27	$0.15	$4.85	$0.15	4%	32.33	$790.15
$790.00	$795.00	Nov 30	$0.17	$4.83	$0.17	5%	28.41	$790.17

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$736.00	$735.00	Oct 29	$0.11	$0.89	$0.11	88%	8.09	$735.89
$733.00	$732.00	Oct 22	$0.28	$0.72	$0.28	100%	2.57	$732.72
$745.00	$743.00	Nov 3	$1.20	$0.80	$1.20	90%	0.67	$743.80
$756.00	$755.00	Nov 6	$0.40	$0.60	$0.40	92%	1.50	$755.60
$727.00	$726.00	Oct 23	$0.49	$0.51	$0.49	100%	1.04	$726.51

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 1,038 found (best R:R 1.34, avg 0.43)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$705.00	$710.00	Nov 27	$2.86	$2.86	$2.14	49%	1.34	$707.86
$705.00	$710.00	Nov 5	$2.72	$2.72	$2.28	49%	1.19	$707.72
$710.00	$715.00	Nov 5	$2.41	$2.41	$2.59	54%	0.93	$712.41
$710.00	$713.00	Nov 27	$1.67	$1.67	$1.33	52%	1.26	$711.67
$715.00	$720.00	Nov 5	$2.10	$2.10	$2.90	60%	0.72	$717.10

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$685.00	$680.00	Oct 26	$0.60	$0.60	$4.40	84%	0.14	$684.40
$689.00	$688.00	Oct 23	$0.11	$0.11	$0.89	88%	0.12	$688.89
$693.00	$692.00	Oct 23	$0.17	$0.17	$0.83	81%	0.20	$692.83
$695.00	$694.00	Oct 23	$0.21	$0.21	$0.79	77%	0.27	$694.79
$690.00	$689.00	Oct 23	$0.12	$0.12	$0.88	87%	0.14	$689.88

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $4.55, cheapest $4.71)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$705.00	Oct 22	Oct 23	$4.71	22.9%	36.3%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$704.00	Oct 22	Oct 23	$4.40	18.1%	35.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,229 found (cheapest 0.13% of stock, avg 5.51%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$705.00	Oct 22	$0.31	$0.59	$0.90	$704.10	$705.90	0.13%
$704.00	Oct 22	$0.91	$0.18	$1.09	$702.91	$705.09	0.15%
$706.00	Oct 22	$0.06	$1.34	$1.40	$704.60	$707.40	0.20%
$703.00	Oct 22	$1.78	$0.06	$1.84	$701.16	$704.84	0.26%
$707.00	Oct 22	$0.01	$2.29	$2.30	$704.70	$709.30	0.33%
$702.00	Oct 22	$2.75	$0.02	$2.77	$699.23	$704.77	0.39%
$701.00	Oct 22	$2.89	$0.02	$2.91	$698.09	$703.91	0.41%
$708.00	Oct 22	$0.01	$3.66	$3.67	$704.33	$711.67	0.52%
$709.00	Oct 22	$0.01	$4.65	$4.66	$704.34	$713.66	0.66%
$700.00	Oct 22	$4.99	$0.01	$5.00	$695.00	$705.00	0.71%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 379 found (cheapest 0.02% of stock, avg 3.45%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$706.00	$703.00	Oct 22	$0.06	$0.06	$0.12	$702.88	$706.12
$706.00	$704.00	Oct 22	$0.06	$0.18	$0.24	$703.76	$706.24
$705.00	$703.00	Oct 22	$0.31	$0.06	$0.37	$702.63	$705.37
$705.00	$704.00	Oct 22	$0.31	$0.18	$0.49	$703.51	$705.49
$709.00	$700.00	Oct 23	$3.10	$3.10	$6.20	$693.80	$715.20
$709.00	$701.00	Oct 23	$3.10	$3.43	$6.53	$694.47	$715.53
$708.00	$700.00	Oct 23	$3.53	$3.10	$6.63	$693.37	$714.63
$708.00	$701.00	Oct 23	$3.53	$3.43	$6.96	$694.04	$714.96
$709.00	$702.00	Oct 23	$3.10	$3.77	$6.87	$695.13	$715.87
$708.00	$702.00	Oct 23	$3.53	$3.77	$7.30	$694.70	$715.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 132 found (best R:R 0.85, avg credit $1.15)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
688/689	710/711	Oct 23	$0.46	$0.54	54%	0.85	$688.54	$710.46
689/690	710/711	Oct 23	$0.47	$0.53	53%	0.89	$689.53	$710.47
688/689	714/715	Oct 23	$0.34	$0.66	66%	0.52	$688.66	$714.34
692/693	710/711	Oct 23	$0.52	$0.48	48%	1.08	$692.48	$710.52
691/692	710/711	Oct 23	$0.50	$0.50	50%	1.00	$691.50	$710.50
694/695	710/711	Oct 23	$0.56	$0.44	44%	1.27	$694.44	$710.56
688/689	711/712	Oct 23	$0.42	$0.58	57%	0.72	$688.58	$711.42
688/689	712/713	Oct 23	$0.39	$0.61	60%	0.64	$688.61	$712.39
689/690	714/715	Oct 23	$0.35	$0.65	64%	0.54	$689.65	$714.35
690/691	710/711	Oct 23	$0.48	$0.52	51%	0.92	$690.52	$710.48

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 444 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$665.00	$675.00	$685.00	Nov 2	$0.50	$9.50	14%	19.00
$685.00	$690.00	$695.00	Oct 28	$0.14	$4.86	12%	34.71
$685.00	$690.00	$695.00	Oct 26	$0.21	$4.79	14%	22.81
$680.00	$685.00	$690.00	Nov 4	$0.07	$4.93	8%	70.43
$685.00	$690.00	$695.00	Oct 27	$0.21	$4.79	13%	22.81

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$715.00	$720.00	$725.00	Nov 5	$0.08	$4.92	11%	61.50
$725.00	$730.00	$735.00	Nov 5	$0.06	$4.94	10%	82.33
$703.00	$704.00	$705.00	Oct 22	$0.29	$0.71	70%	2.45
$704.00	$705.00	$706.00	Oct 22	$0.34	$0.66	68%	1.94
$690.00	$695.00	$700.00	Oct 26	$0.36	$4.64	17%	12.89

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 864 found (best net $-6.23, 858 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$580.00	$640.00	1:2	Oct 29	-$6.23	$53.77
$665.00	$680.00	1:2	Oct 26	-$12.28	$2.72
$700.00	$701.00	1:2	Oct 22	-$0.79	$0.21
$702.00	$703.00	1:2	Oct 22	-$0.81	$0.19
$780.00	$790.00	1:2	Nov 3	$0.00	$10.00

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$707.00	$706.00	1:2	Oct 22	-$0.39	$0.61
$708.00	$707.00	1:2	Oct 22	-$0.92	$0.08
$680.00	$675.00	1:2	Oct 26	-$0.37	$4.63
$685.00	$680.00	1:2	Oct 26	-$0.57	$4.43
$701.00	$700.00	1:2	Oct 22	$0.00	$1.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 768 found (best yield 3.11%, avg 0.85%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$710.00	Dec 4	$21.93	0.48	0.8%	3.11%	3.90%	198	--
$713.00	Dec 4	$20.27	0.46	1.2%	2.88%	4.09%	149	--
$714.00	Dec 4	$19.73	0.46	1.4%	2.80%	4.15%	1	--
$715.00	Dec 4	$19.18	0.45	1.5%	2.72%	4.22%	2.5K	--
$716.00	Dec 4	$18.70	0.44	1.6%	2.65%	4.29%	57	--
$717.00	Dec 4	$18.15	0.43	1.8%	2.58%	4.36%	61	--
$705.00	Nov 30	$23.27	0.51	0.1%	3.30%	3.38%	721	143
$718.00	Dec 4	$17.69	0.43	1.9%	2.51%	4.43%	20	--
$706.00	Nov 30	$22.64	0.50	0.2%	3.21%	3.43%	431	48
$707.00	Nov 30	$22.07	0.49	0.4%	3.13%	3.49%	294	87

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 5,087,927

Total Puts 5,103,960

Put/Call Ratio 1.00

Net Difference -16,033

Prior's Put/Call Breakdown

Total Calls 3,838,141

Total Puts 4,509,158

Put/Call Ratio 1.17

Net Difference -671,017

Prior 7-Day Put/Call Summary

Total Calls 30,579,491

Total Puts 31,622,540

Average Put/Call Ratio 1.04

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