QQQ - Options Database

QQQ

INVESCO QQQ TR

$713.48 +1.29%

(10/26 15:10) ◀

Monday, October 26, 2026 (3:12pm)

▶ (10/26 15:15)

◀ 10/26 15:12 ▶

Option Volume

Detail

ℹ

Current (10/26) 6,562,197

Calls: 2,993,902 (46%)

Puts: 3,568,295 (54%)

Prior (10/23) 6,936,290

Calls: 3,266,539 (47%)

Puts: 3,669,751 (53%)

Current vs Prior -5.39%

Calls: -8.35% (Calls)

Puts: -2.76% (Puts)

Prior 7-Day Total 56,339,098

Calls: 27,395,507 (49%)

Puts: 28,943,591 (51%)

Prior 7-Day Average 9,389,849

Calls: 3,913,643 (49%)

Puts: 4,134,798 (51%)

Current vs Prior 7-Day Avg -30.11%

Calls: -23.50%

Puts: -13.70%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/26) $1.15B

Calls: $672.86M (59%)

Puts: $474.58M (41%)

Prior (10/23) $1.34B

Calls: $512.40M (38%)

Puts: $824.76M (62%)

Current vs Prior -14.19%

Calls: +31.31%

Puts: -42.46%

Prior 7-Day Total $13.97B

Calls: $3.45B (25%)

Puts: $10.52B (75%)

Prior 7-Day Average $2.33B

Calls: $492.82M (25%)

Puts: $1.50B (75%)

Current vs Prior 7-Day Avg -50.71%

Calls: +36.53%

Puts: -68.42%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/26) 1.19

Prior (10/23) 1.12

Current vs Prior +6.09%

Prior 7-Day Average 1.07

Current vs Prior 7-Day Avg +11.40%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/26) 4,638,739

Calls: 1,771,282 (38%)

Puts: 2,867,457 (62%)

Prior (10/23) 5,092,697

Calls: 1,934,711 (38%)

Puts: 3,157,986 (62%)

Current vs Prior -8.91%

Prior 7-Day Total 30,211,924

Calls: 11,266,838 (37%)

Puts: 18,945,086 (63%)

Prior 7-Day Average 5,035,320

Calls: 1,877,806 (37%)

Puts: 3,157,514 (63%)

Current vs Prior 7-Day Avg -7.88%

Sentiment BULLISH

Expected Move

Detail

ℹ

0DTE3DTEWKMO Expiry (10/26) | Next (10/27)Expiry (10/26) | Next (10/28)Expiry (10/30) | Next (11/06)Expiry (11/20) | Next (12/18)

Current 0.26% | 0.94%0.26% | 1.53%2.30% | 3.46%4.88% | 6.91%

Prior 1.46% | 1.94%0.26% | 1.46%0.26% | 3.15%5.64% | 7.61%

Current vs Prior -82.19% | -51.32%-0.19% | +4.85%+782.16% | +10.13%-13.48% | -9.14%

Prior 7-Day Avg 1.28% | 1.80%0.58% | 1.64%1.22% | 3.10%2.20% | 6.08%

Current vs 7-Day Avg -79.63% | -47.61%-55.16% | -6.55%+89.32% | +11.85%+121.42% | +13.72%

Prior 7-Day Eod 1.46% | 1.94%0.26% | 1.46%0.26% | 3.15%5.64% | 7.61%

Current vs 7-Day Eod -82.19% | -51.32%-0.19% | +4.85%+782.16% | +10.13%-13.48% | -9.14%

Sentiment BULLISHBULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.61% | 0.59%

Calls: 1.09% | 0.58%

Puts: 2.13% | 0.60%

Prior 1.93% | 0.48%

Calls: 1.37% | 0.40%

Puts: 2.48% | 0.56%

Current vs Prior -16.58% | +22.92%

Prior 7-Day Avg 1.81% | 0.89%

Calls: 1.70% | 0.92%

Puts: 1.92% | 0.86%

Current vs 7-Day Avg -11.13% | -33.71%

Liquidity Excellent

Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.19. Put-heavy open interest (2,867,457 puts vs 1,771,282 calls) suggests hedging or bearish positioning.

Smart Money BULLISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

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 BULLISH

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 2,452 of results (avg 2.1%, best 0.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$712.00	Oct 27	4.00	4.01	$4.01	0.2%	14.4K	0.57	411
$720.00	Nov 20	14.46	14.50	$14.48	0.3%	2.9K	0.45	30.8K
$695.00	Dec 4	34.45	34.55	$34.50	0.3%	71	0.65	100
$725.00	Nov 6	6.87	6.89	$6.88	0.3%	537	0.36	1.6K
$709.00	Nov 6	15.30	15.35	$15.33	0.3%	303	0.57	491

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$700.00	Nov 20	11.49	11.51	$11.50	0.2%	9.9K	0.37	59.6K
$705.00	Nov 6	8.51	8.53	$8.52	0.2%	10.2K	0.38	4.1K
$710.00	Nov 20	14.77	14.81	$14.79	0.3%	5.4K	0.46	15.3K
$697.00	Nov 20	10.65	10.68	$10.67	0.3%	20	0.34	1.6K
$705.00	Nov 20	13.02	13.06	$13.04	0.3%	1.0K	0.41	31.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 458 found (avg $0.36, cheapest $0.09)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$716.00	Oct 26	0.07	0.08	$0.08	12.5%	176.4K	0.09	2.9K
$715.00	Oct 26	0.17	0.18	$0.18	5.6%	345.6K	0.18	4.4K
$714.00	Oct 26	0.41	0.42	$0.42	2.4%	374.3K	0.36	2.1K
$713.00	Oct 26	0.91	0.92	$0.92	1.1%	337.5K	0.60	2.2K
$728.00	Oct 27	0.07	0.08	$0.08	12.5%	2.1K	0.03	610

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$711.00	Oct 26	0.08	0.09	$0.09	11.1%	184.6K	0.10	591
$712.00	Oct 26	0.18	0.19	$0.19	5.3%	354.9K	0.20	1.5K
$710.00	Oct 26	0.05	0.06	$0.06	16.7%	177.1K	0.06	2.8K
$713.00	Oct 26	0.42	0.43	$0.43	2.3%	345.8K	0.40	753
$714.00	Oct 26	0.93	0.95	$0.94	2.1%	278.6K	0.64	1.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,185 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$600.00	Oct 26	111.51	115.14	$113.33	3.2%	10	1.00	18
$625.00	Oct 26	86.51	89.98	$88.25	3.9%	7	1.00	7
$640.00	Oct 26	71.52	74.68	$73.10	4.3%	5	1.00	5
$650.00	Oct 26	61.52	65.14	$63.33	5.7%	1	1.00	11
$660.00	Oct 26	51.53	54.73	$53.13	6.0%	70	1.00	68

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$720.00	Oct 26	6.50	6.65	$6.58	2.3%	4.5K	1.00	3.5K
$721.00	Oct 26	7.49	7.64	$7.57	2.0%	656	1.00	818
$722.00	Oct 26	8.49	8.64	$8.57	1.8%	495	1.00	12.8K
$723.00	Oct 26	9.49	9.64	$9.57	1.6%	263	1.00	357
$724.00	Oct 26	10.49	10.63	$10.56	1.3%	128	1.00	279

Most actively traded options today. High liquidity = easy entry/exit. 2,667 active (total vol 6.5M, top 374.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$714.00	Oct 26	0.41	0.42	$0.42	2.4%	374.3K	0.36	2.1K
$715.00	Oct 26	0.17	0.18	$0.18	5.6%	345.6K	0.18	4.4K
$713.00	Oct 26	0.91	0.92	$0.92	1.1%	337.5K	0.60	2.2K
$712.00	Oct 26	1.65	1.66	$1.65	0.6%	221.0K	0.80	5.6K
$716.00	Oct 26	0.07	0.08	$0.08	12.5%	176.4K	0.09	2.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$712.00	Oct 26	0.18	0.19	$0.19	5.3%	354.9K	0.20	1.5K
$713.00	Oct 26	0.42	0.43	$0.43	2.3%	345.8K	0.40	753
$714.00	Oct 26	0.93	0.95	$0.94	2.1%	278.6K	0.64	1.1K
$711.00	Oct 26	0.08	0.09	$0.09	11.1%	184.6K	0.10	591
$710.00	Oct 26	0.05	0.06	$0.06	16.7%	177.1K	0.06	2.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 4.1%, max 8.3%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$715.00	Oct 26	Dec 4	22.1%	20.4%	8.3%	345.6K	6.8K
$712.00	Oct 26	Nov 30	21.6%	20.4%	5.9%	221.1K	6.3K
$714.00	Oct 26	Dec 4	20.9%	20.6%	1.5%	374.3K	2.1K
$713.00	Oct 26	Dec 4	20.8%	20.7%	0.6%	337.5K	2.4K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$715.00	Oct 26	Dec 4	22.1%	20.4%	8.3%	77.6K	1.2K
$712.00	Oct 26	Nov 30	21.6%	20.4%	6.0%	355.1K	1.8K
$714.00	Oct 26	Dec 4	20.9%	20.6%	1.5%	278.6K	1.1K
$713.00	Oct 26	Dec 4	20.8%	20.7%	0.6%	345.9K	768

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 1,234 found (best R:R 0.85, avg 5.12)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$688.00	$689.00	Oct 26	$0.35	$0.65	$0.35	100%	1.86	$688.35
$624.00	$625.00	Oct 30	$0.44	$0.56	$0.44	99%	1.27	$624.44
$638.00	$639.00	Oct 30	$0.57	$0.43	$0.57	99%	0.75	$638.57
$666.00	$667.00	Oct 30	$0.59	$0.41	$0.59	96%	0.69	$666.59
$668.00	$669.00	Oct 30	$0.61	$0.39	$0.61	96%	0.64	$668.61

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$770.00	$768.00	Nov 30	$1.08	$0.92	$1.08	90%	0.85	$768.92
$759.00	$758.00	Nov 13	$0.20	$0.80	$0.20	91%	4.00	$758.80
$746.00	$745.00	Nov 30	$0.13	$0.87	$0.13	76%	6.69	$745.87
$766.00	$765.00	Nov 20	$0.30	$0.70	$0.30	90%	2.33	$765.70
$741.00	$740.00	Nov 30	$0.19	$0.81	$0.19	72%	4.26	$740.81

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 918 found (best R:R 1.13, avg 0.40)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$715.00	$720.00	Nov 9	$2.65	$2.65	$2.35	51%	1.13	$717.65
$720.00	$725.00	Nov 9	$2.29	$2.29	$2.71	57%	0.85	$722.29
$715.00	$720.00	Nov 5	$2.57	$2.57	$2.43	51%	1.06	$717.57
$725.00	$730.00	Nov 9	$1.91	$1.91	$3.09	64%	0.62	$726.91
$720.00	$725.00	Nov 5	$2.16	$2.16	$2.84	58%	0.76	$722.16

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$713.00	$712.00	Oct 26	$0.24	$0.24	$0.76	60%	0.32	$712.76
$712.00	$711.00	Oct 26	$0.10	$0.10	$0.90	80%	0.11	$711.90
$705.00	$704.00	Oct 27	$0.13	$0.13	$0.87	84%	0.15	$704.87
$690.00	$685.00	Oct 28	$0.20	$0.20	$4.80	93%	0.04	$689.80
$708.00	$707.00	Oct 27	$0.21	$0.21	$0.79	75%	0.27	$707.79

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $2.44, cheapest $2.42)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$713.00	Oct 26	Oct 27	$2.50	20.8%	20.3%
$714.00	Oct 26	Oct 27	$2.46	20.9%	20.6%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$713.00	Oct 26	Oct 27	$2.42	20.8%	20.3%
$714.00	Oct 26	Oct 27	$2.37	20.9%	20.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,080 found (cheapest 0.19% of stock, avg 4.85%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$713.00	Oct 26	$0.92	$0.43	$1.35	$711.65	$714.35	0.19%
$714.00	Oct 26	$0.42	$0.94	$1.36	$712.64	$715.36	0.19%
$712.00	Oct 26	$1.65	$0.19	$1.84	$710.16	$713.84	0.26%
$715.00	Oct 26	$0.18	$1.69	$1.87	$713.13	$716.87	0.26%
$711.00	Oct 26	$2.54	$0.09	$2.63	$708.37	$713.63	0.37%
$716.00	Oct 26	$0.08	$2.63	$2.71	$713.29	$718.71	0.38%
$710.00	Oct 26	$3.50	$0.06	$3.56	$706.44	$713.56	0.50%
$717.00	Oct 26	$0.04	$3.59	$3.63	$713.37	$720.63	0.51%
$709.00	Oct 26	$4.49	$0.04	$4.53	$704.47	$713.53	0.63%
$718.00	Oct 26	$0.03	$4.59	$4.62	$713.38	$722.62	0.65%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 387 found (cheapest 0.02% of stock, avg 2.76%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$716.00	$711.00	Oct 26	$0.08	$0.09	$0.17	$710.83	$716.17
$716.00	$710.00	Oct 26	$0.08	$0.06	$0.14	$709.86	$716.14
$715.00	$710.00	Oct 26	$0.18	$0.06	$0.24	$709.76	$715.24
$715.00	$711.00	Oct 26	$0.18	$0.09	$0.27	$710.73	$715.27
$716.00	$712.00	Oct 26	$0.08	$0.19	$0.27	$711.73	$716.27
$715.00	$712.00	Oct 26	$0.18	$0.19	$0.37	$711.63	$715.37
$714.00	$711.00	Oct 26	$0.42	$0.09	$0.51	$710.49	$714.51
$714.00	$710.00	Oct 26	$0.42	$0.06	$0.48	$709.52	$714.48
$716.00	$713.00	Oct 26	$0.08	$0.43	$0.51	$712.49	$716.51
$714.00	$712.00	Oct 26	$0.42	$0.19	$0.61	$711.39	$714.61

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 306 found (best R:R 0.82, avg credit $0.85)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
686/687	723/724	Oct 30	$0.45	$0.55	56%	0.82	$686.55	$723.45
689/690	723/724	Oct 30	$0.47	$0.53	54%	0.89	$689.53	$723.47
686/687	722/723	Oct 30	$0.46	$0.54	54%	0.85	$686.54	$722.46
692/693	723/724	Oct 30	$0.49	$0.51	51%	0.96	$692.51	$723.49
690/691	723/724	Oct 30	$0.47	$0.53	53%	0.89	$690.53	$723.47
694/695	723/724	Oct 30	$0.51	$0.49	49%	1.04	$694.49	$723.51
689/690	722/723	Oct 30	$0.48	$0.52	52%	0.92	$689.52	$722.48
688/689	723/724	Oct 30	$0.45	$0.55	54%	0.82	$688.55	$723.45
703/704	720/721	Oct 28	$0.54	$0.46	45%	1.17	$703.46	$720.54
701/702	720/721	Oct 28	$0.50	$0.50	49%	1.00	$701.50	$720.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 362 found (best R:R 25.32, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$700.00	$705.00	$710.00	Nov 5	$0.19	$4.81	12%	25.32
$685.00	$690.00	$695.00	Nov 2	$0.13	$4.87	9%	37.46
$680.00	$685.00	$690.00	Nov 2	$0.09	$4.91	7%	54.56
$695.00	$700.00	$705.00	Nov 27	$0.11	$4.89	8%	44.45
$675.00	$680.00	$685.00	Nov 13	$0.07	$4.93	6%	70.43

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$685.00	$690.00	$695.00	Nov 2	$0.16	$4.84	9%	30.25
$690.00	$695.00	$700.00	Oct 29	$0.24	$4.76	11%	19.83
$690.00	$695.00	$700.00	Oct 28	$0.23	$4.77	11%	20.74
$675.00	$680.00	$685.00	Nov 2	$0.09	$4.91	5%	54.56
$680.00	$685.00	$690.00	Nov 3	$0.13	$4.87	7%	37.46

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 880 found (best net $-9.29, 874 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$600.00	$640.00	1:2	Nov 2	-$34.06	$5.94
$712.00	$713.00	1:2	Oct 26	-$0.19	$0.81
$711.00	$712.00	1:2	Oct 26	-$0.76	$0.24
$745.00	$750.00	1:2	Nov 5	-$0.29	$4.71
$775.00	$785.00	1:2	Nov 5	$0.00	$10.00

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$760.00	$741.00	1:2	Nov 3	-$9.29	$9.71
$715.00	$714.00	1:2	Oct 26	-$0.19	$0.81
$700.00	$695.00	1:2	Oct 28	-$0.26	$4.74
$695.00	$690.00	1:2	Oct 28	-$0.16	$4.84
$716.00	$715.00	1:2	Oct 26	-$0.75	$0.25

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 569 found (best yield 3.06%, avg 0.76%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$714.00	Dec 4	$21.85	0.51	0.1%	3.06%	3.14%	24	2
$715.00	Dec 4	$21.26	0.50	0.2%	2.98%	3.19%	59	2.4K
$716.00	Dec 4	$20.69	0.49	0.3%	2.90%	3.25%	6	56
$717.00	Dec 4	$20.11	0.49	0.5%	2.82%	3.31%	20	60
$718.00	Dec 4	$19.55	0.48	0.6%	2.74%	3.37%	2	16
$719.00	Dec 4	$19.00	0.47	0.8%	2.66%	3.44%	4	22
$720.00	Dec 4	$18.45	0.47	0.9%	2.59%	3.50%	43	114
$721.00	Dec 4	$17.92	0.46	1.1%	2.51%	3.57%	2	7
$723.00	Dec 4	$16.87	0.44	1.3%	2.36%	3.70%	3	9
$724.00	Dec 4	$16.36	0.44	1.5%	2.29%	3.77%	3	48

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 2,993,902

Total Puts 3,568,295

Put/Call Ratio 1.19

Net Difference -574,393

Prior's Put/Call Breakdown

Total Calls 3,266,539

Total Puts 3,669,751

Put/Call Ratio 1.12

Net Difference -403,212

Prior 7-Day Put/Call Summary

Total Calls 27,395,507

Total Puts 28,943,591

Average Put/Call Ratio 1.07

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...

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