QQQ - Options Database

QQQ

INVESCO QQQ TR

$713.69 +1.32%

(10/26 15:15) ◀

Monday, October 26, 2026 (3:17pm)

▶ (10/26 15:20)

◀ 10/26 15:17 ▶

Option Volume

Detail

ℹ

Current (10/26) 6,641,057

Calls: 3,041,037 (46%)

Puts: 3,600,020 (54%)

Prior (10/23) 6,936,290

Calls: 3,266,539 (47%)

Puts: 3,669,751 (53%)

Current vs Prior -4.26%

Calls: -6.90% (Calls)

Puts: -1.90% (Puts)

Prior 7-Day Total 62,901,295

Calls: 30,389,409 (48%)

Puts: 32,511,886 (52%)

Prior 7-Day Average 8,985,899

Calls: 4,341,344 (48%)

Puts: 4,644,555 (52%)

Current vs Prior 7-Day Avg -26.09%

Calls: -29.95%

Puts: -22.49%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/26) $1.18B

Calls: $712.14M (61%)

Puts: $463.38M (39%)

Prior (10/23) $1.34B

Calls: $512.40M (38%)

Puts: $824.76M (62%)

Current vs Prior -12.09%

Calls: +38.98%

Puts: -43.82%

Prior 7-Day Total $15.12B

Calls: $4.12B (27%)

Puts: $10.99B (73%)

Prior 7-Day Average $2.16B

Calls: $588.94M (27%)

Puts: $1.57B (73%)

Current vs Prior 7-Day Avg -45.56%

Calls: +20.92%

Puts: -70.49%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/26) 1.18

Prior (10/23) 1.12

Current vs Prior +5.37%

Prior 7-Day Average 1.09

Current vs Prior 7-Day Avg +8.87%

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 34,850,663

Calls: 13,038,120 (37%)

Puts: 21,812,543 (63%)

Prior 7-Day Average 4,978,666

Calls: 1,862,588 (37%)

Puts: 3,116,077 (63%)

Current vs Prior 7-Day Avg -6.83%

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% | 0.95%0.26% | 1.55%2.31% | 3.47%4.88% | 6.91%

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

Current vs Prior -82.58% | -50.76%-2.37% | +5.68%+784.04% | +10.32%-13.41% | -9.19%

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 -80.08% | -47.00%-56.14% | -5.80%+89.72% | +12.05%+121.61% | +13.66%

Prior 7-Day Eod 0.26% | 0.94%0.26% | 1.46%0.26% | 3.15%5.64% | 7.61%

Current vs 7-Day Eod -2.18% | +1.16%-2.37% | +5.68%+784.04% | +10.32%-13.41% | -9.19%

Sentiment BULLISHBULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.60% | 0.59%

Calls: 1.94% | 0.56%

Puts: 1.27% | 0.62%

Prior 1.93% | 0.48%

Calls: 1.37% | 0.40%

Puts: 2.48% | 0.56%

Current vs Prior -17.10% | +22.92%

Prior 7-Day Avg 1.78% | 0.85%

Calls: 1.70% | 0.92%

Puts: 1.92% | 0.86%

Current vs 7-Day Avg -10.26% | -30.35%

Liquidity Excellent

Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($712.14M). Slightly bearish P/C ratio of 1.18. 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 2,460 of results (avg 2.0%, best 0.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$717.00	Oct 28	3.68	3.69	$3.69	0.3%	3.4K	0.40	288
$705.00	Oct 30	13.80	13.84	$13.82	0.3%	1.5K	0.67	6.2K
$707.00	Oct 30	12.40	12.44	$12.42	0.3%	1.2K	0.64	487
$700.00	Nov 20	27.12	27.21	$27.17	0.3%	253	0.64	3.8K
$708.00	Oct 30	11.71	11.75	$11.73	0.3%	1.4K	0.62	1.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$697.00	Nov 20	10.57	10.59	$10.58	0.2%	20	0.34	1.6K
$698.00	Nov 20	10.84	10.87	$10.86	0.3%	140	0.35	2.1K
$696.00	Nov 20	10.31	10.34	$10.33	0.3%	94	0.33	5.9K
$695.00	Nov 20	10.05	10.08	$10.07	0.3%	681	0.33	14.1K
$694.00	Nov 20	9.80	9.83	$9.82	0.3%	66	0.32	1.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 460 found (avg $0.35, cheapest $0.09)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$716.00	Oct 26	0.08	0.09	$0.09	11.1%	178.2K	0.10	2.9K
$715.00	Oct 26	0.19	0.20	$0.20	5.0%	349.6K	0.21	4.4K
$714.00	Oct 26	0.47	0.48	$0.48	2.1%	387.0K	0.42	2.1K
$727.00	Oct 27	0.09	0.10	$0.10	10.0%	2.3K	0.03	361
$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
$712.00	Oct 26	0.14	0.15	$0.15	6.7%	359.7K	0.16	1.5K
$711.00	Oct 26	0.07	0.08	$0.08	12.5%	186.5K	0.08	591
$713.00	Oct 26	0.33	0.34	$0.34	2.9%	354.5K	0.33	753
$714.00	Oct 26	0.78	0.79	$0.79	1.3%	281.4K	0.58	1.1K
$699.00	Oct 27	0.23	0.24	$0.24	4.2%	3.3K	0.06	252

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	111.77	115.14	$113.46	3.0%	10	1.00	18
$625.00	Oct 26	86.77	90.18	$88.48	3.9%	7	1.00	7
$640.00	Oct 26	71.77	75.14	$73.46	4.6%	5	1.00	5
$650.00	Oct 26	61.77	65.14	$63.46	5.3%	1	1.00	11
$660.00	Oct 26	51.77	55.15	$53.46	6.3%	70	1.00	68

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$729.00	Oct 27	15.04	15.61	$15.33	3.7%	65	1.00	1.8K
$730.00	Oct 27	15.75	16.60	$16.18	5.3%	76	1.00	509
$731.00	Oct 27	16.93	17.59	$17.26	3.8%	54	1.00	160
$732.00	Oct 27	17.75	18.61	$18.18	4.7%	10	1.00	60
$733.00	Oct 27	18.74	19.61	$19.17	4.5%	11	1.00	154

Most actively traded options today. High liquidity = easy entry/exit. 2,670 active (total vol 6.6M, top 387.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$714.00	Oct 26	0.47	0.48	$0.48	2.1%	387.0K	0.42	2.1K
$713.00	Oct 26	1.02	1.04	$1.03	1.9%	352.5K	0.67	2.2K
$715.00	Oct 26	0.19	0.20	$0.20	5.0%	349.6K	0.21	4.4K
$712.00	Oct 26	1.81	1.84	$1.83	1.6%	222.9K	0.84	5.6K
$716.00	Oct 26	0.08	0.09	$0.09	11.1%	178.2K	0.10	2.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$712.00	Oct 26	0.14	0.15	$0.15	6.7%	359.7K	0.16	1.5K
$713.00	Oct 26	0.33	0.34	$0.34	2.9%	354.5K	0.33	753
$714.00	Oct 26	0.78	0.79	$0.79	1.3%	281.4K	0.58	1.1K
$711.00	Oct 26	0.07	0.08	$0.08	12.5%	186.5K	0.08	591
$710.00	Oct 26	0.04	0.05	$0.05	20.0%	178.7K	0.05	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 5.8%, max 13.1%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$712.00	Oct 26	Nov 30	23.1%	20.4%	13.1%	223.1K	6.3K
$715.00	Oct 26	Dec 4	21.9%	20.4%	7.1%	349.6K	6.8K
$713.00	Oct 26	Dec 4	21.0%	20.6%	1.8%	352.6K	2.4K
$714.00	Oct 26	Dec 4	20.7%	20.5%	1.1%	387.1K	2.1K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$712.00	Oct 26	Nov 30	23.1%	20.4%	13.1%	359.9K	1.8K
$715.00	Oct 26	Dec 4	21.9%	20.4%	7.1%	78.0K	1.2K
$713.00	Oct 26	Dec 4	21.0%	20.6%	1.8%	354.5K	768
$714.00	Oct 26	Dec 4	20.7%	20.5%	1.1%	281.4K	1.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 1,235 found (best R:R 3.55, avg 5.18)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$624.00	$625.00	Oct 30	$0.43	$0.57	$0.43	99%	1.33	$624.43
$638.00	$639.00	Oct 30	$0.55	$0.45	$0.55	99%	0.82	$638.55
$666.00	$667.00	Oct 30	$0.60	$0.40	$0.60	96%	0.67	$666.60
$670.00	$671.00	Oct 30	$0.60	$0.40	$0.60	95%	0.67	$670.60
$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
$750.00	$749.00	Oct 30	$0.22	$0.78	$0.22	100%	3.55	$749.78
$770.00	$768.00	Nov 30	$1.18	$0.82	$1.18	90%	0.69	$768.82
$774.00	$773.00	Oct 26	$0.41	$0.59	$0.41	100%	1.44	$773.59
$759.00	$758.00	Nov 13	$0.33	$0.67	$0.33	91%	2.03	$758.67
$741.00	$740.00	Nov 6	$0.32	$0.68	$0.32	84%	2.12	$740.68

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 919 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	$2.31	$2.31	$2.69	57%	0.86	$722.31
$715.00	$720.00	Nov 5	$2.59	$2.59	$2.41	51%	1.07	$717.59
$720.00	$725.00	Nov 5	$2.19	$2.19	$2.81	58%	0.78	$722.19
$725.00	$730.00	Nov 9	$1.93	$1.93	$3.07	63%	0.63	$726.93

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$713.00	$712.00	Oct 26	$0.19	$0.19	$0.81	67%	0.23	$712.81
$700.00	$695.00	Oct 28	$0.56	$0.56	$4.44	83%	0.13	$699.44
$710.00	$709.00	Oct 27	$0.28	$0.28	$0.72	68%	0.39	$709.72
$709.00	$708.00	Oct 27	$0.24	$0.24	$0.76	72%	0.32	$708.76
$695.00	$690.00	Oct 28	$0.33	$0.33	$4.67	89%	0.07	$694.67

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $2.50, cheapest $2.45)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$713.00	Oct 26	Oct 27	$2.54	21.0%	20.6%
$714.00	Oct 26	Oct 27	$2.54	20.7%	20.8%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$713.00	Oct 26	Oct 27	$2.45	21.0%	20.6%
$714.00	Oct 26	Oct 27	$2.45	20.7%	20.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,081 found (cheapest 0.18% of stock, avg 4.85%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$714.00	Oct 26	$0.48	$0.79	$1.27	$712.73	$715.27	0.18%
$713.00	Oct 26	$1.03	$0.34	$1.37	$711.63	$714.37	0.19%
$715.00	Oct 26	$0.20	$1.50	$1.70	$713.30	$716.70	0.24%
$712.00	Oct 26	$1.83	$0.15	$1.98	$710.02	$713.98	0.28%
$716.00	Oct 26	$0.09	$2.38	$2.47	$713.53	$718.47	0.35%
$711.00	Oct 26	$2.79	$0.08	$2.87	$708.13	$713.87	0.40%
$717.00	Oct 26	$0.05	$3.35	$3.40	$713.60	$720.40	0.48%
$710.00	Oct 26	$3.76	$0.05	$3.81	$706.19	$713.81	0.53%
$718.00	Oct 26	$0.03	$4.31	$4.34	$713.66	$722.34	0.61%
$709.00	Oct 26	$4.74	$0.04	$4.78	$704.22	$713.78	0.67%

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	$0.09	$0.08	$0.17	$710.83	$716.17
$717.00	$711.00	Oct 26	$0.05	$0.08	$0.13	$710.87	$717.13
$716.00	$712.00	Oct 26	$0.09	$0.15	$0.24	$711.76	$716.24
$717.00	$712.00	Oct 26	$0.05	$0.15	$0.20	$711.80	$717.20
$715.00	$711.00	Oct 26	$0.20	$0.08	$0.28	$710.72	$715.28
$715.00	$712.00	Oct 26	$0.20	$0.15	$0.35	$711.65	$715.35
$717.00	$713.00	Oct 26	$0.05	$0.34	$0.39	$712.61	$717.39
$716.00	$713.00	Oct 26	$0.09	$0.34	$0.43	$712.57	$716.43
$715.00	$713.00	Oct 26	$0.20	$0.34	$0.54	$712.46	$715.54
$714.00	$711.00	Oct 26	$0.48	$0.08	$0.56	$710.44	$714.56

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 297 found (best R:R 0.92, avg credit $0.86)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
686/687	722/723	Oct 30	$0.48	$0.52	53%	0.92	$686.52	$722.48
687/688	722/723	Oct 30	$0.48	$0.52	53%	0.92	$687.52	$722.48
686/687	723/724	Oct 30	$0.45	$0.55	55%	0.82	$686.55	$723.45
692/693	722/723	Oct 30	$0.52	$0.48	48%	1.08	$692.48	$722.52
691/692	722/723	Oct 30	$0.51	$0.49	49%	1.04	$691.49	$722.51
690/691	722/723	Oct 30	$0.50	$0.50	50%	1.00	$690.50	$722.50
689/690	722/723	Oct 30	$0.49	$0.51	51%	0.96	$689.51	$722.49
687/688	723/724	Oct 30	$0.45	$0.55	55%	0.82	$687.55	$723.45
702/703	720/721	Oct 28	$0.53	$0.47	46%	1.13	$702.47	$720.53
701/702	721/722	Oct 29	$0.59	$0.41	40%	1.44	$701.41	$721.59

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 348 found (best R:R 54.56, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$685.00	$690.00	$695.00	Nov 3	$0.09	$4.91	8%	54.56
$685.00	$690.00	$695.00	Oct 28	$0.07	$4.93	7%	70.43
$700.00	$705.00	$710.00	Nov 5	$0.23	$4.77	12%	20.74
$685.00	$690.00	$695.00	Nov 2	$0.13	$4.87	8%	37.46
$690.00	$695.00	$700.00	Nov 5	$0.17	$4.83	9%	28.41

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$685.00	$690.00	$695.00	Nov 2	$0.17	$4.83	8%	28.41
$675.00	$680.00	$685.00	Nov 3	$0.09	$4.91	6%	54.56
$685.00	$690.00	$695.00	Nov 3	$0.17	$4.83	8%	28.41
$660.00	$665.00	$670.00	Nov 20	$0.05	$4.95	4%	99.00
$685.00	$690.00	$695.00	Dec 4	$0.11	$4.89	6%	44.45

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 876 found (best net $-8.93, 870 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$600.00	$640.00	1:2	Nov 2	-$34.04	$5.96
$712.00	$713.00	1:2	Oct 26	-$0.23	$0.77
$745.00	$750.00	1:2	Nov 5	-$0.29	$4.71
$750.00	$755.00	1:2	Nov 5	-$0.19	$4.81
$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	-$8.93	$10.07
$715.00	$714.00	1:2	Oct 26	-$0.08	$0.92
$700.00	$695.00	1:2	Oct 28	-$0.24	$4.76
$716.00	$715.00	1:2	Oct 26	-$0.62	$0.38
$695.00	$690.00	1:2	Oct 28	-$0.14	$4.86

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 570 found (best yield 3.08%, avg 0.77%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$714.00	Dec 4	$21.96	0.51	0.0%	3.08%	3.12%	24	2
$715.00	Dec 4	$21.37	0.50	0.2%	2.99%	3.18%	59	2.4K
$716.00	Dec 4	$20.78	0.49	0.3%	2.91%	3.24%	6	56
$717.00	Dec 4	$20.23	0.49	0.5%	2.83%	3.30%	20	60
$718.00	Dec 4	$19.66	0.48	0.6%	2.75%	3.36%	2	16
$719.00	Dec 4	$19.11	0.48	0.7%	2.68%	3.42%	4	22
$720.00	Dec 4	$18.56	0.47	0.9%	2.60%	3.48%	43	114
$721.00	Dec 4	$18.01	0.46	1.0%	2.52%	3.55%	2	7
$723.00	Dec 4	$16.96	0.45	1.3%	2.38%	3.68%	3	9
$724.00	Dec 4	$16.45	0.44	1.4%	2.30%	3.75%	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 3,041,037

Total Puts 3,600,020

Put/Call Ratio 1.18

Net Difference -558,983

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 30,389,409

Total Puts 32,511,886

Average Put/Call Ratio 1.09

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