QQQ - Options Database

QQQ

INVESCO QQQ TR

$712.20 +1.11%

$713.40 (+0.17%)🌙

as of 10/26 06:08 PM

(10/26 16:20) ◀

Monday, October 26, 2026 (6:08pm)

▶ (10/27 09:35)

◀ 10/26 18:08 ▶

Option Volume

Detail

ℹ

Current (10/26) 7,459,498

Calls: 3,414,646 (46%)

Puts: 4,044,852 (54%)

Prior (10/23) 6,936,290

Calls: 3,266,539 (47%)

Puts: 3,669,751 (53%)

Current vs Prior +7.54%

Calls: +4.53% (Calls)

Puts: +10.22% (Puts)

Prior 7-Day Total 53,006,865

Calls: 25,208,925 (48%)

Puts: 27,797,940 (52%)

Prior 7-Day Average 8,834,477

Calls: 3,601,275 (48%)

Puts: 3,971,134 (52%)

Current vs Prior 7-Day Avg -15.56%

Calls: -5.18%

Puts: +1.86%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/26) $1.23B

Calls: $587.36M (48%)

Puts: $644.16M (52%)

Prior (10/23) $1.34B

Calls: $512.40M (38%)

Puts: $824.76M (62%)

Current vs Prior -7.90%

Calls: +14.63%

Puts: -21.90%

Prior 7-Day Total $12.54B

Calls: $3.61B (29%)

Puts: $8.93B (71%)

Prior 7-Day Average $2.09B

Calls: $515.26M (29%)

Puts: $1.28B (71%)

Current vs Prior 7-Day Avg -41.06%

Calls: +13.99%

Puts: -49.51%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/26) 1.18

Prior (10/23) 1.12

Current vs Prior +5.44%

Prior 7-Day Average 1.12

Current vs Prior 7-Day Avg +6.16%

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 29,479,971

Calls: 11,114,377 (38%)

Puts: 18,365,594 (62%)

Prior 7-Day Average 4,913,328

Calls: 1,852,396 (38%)

Puts: 3,060,932 (62%)

Current vs Prior 7-Day Avg -5.59%

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 0.18% | 0.94%0.18% | 1.58%2.38% | 3.56%5.01% | 7.04%

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

Current vs Prior -35.63% | -18.63%-32.27% | +7.73%+811.72% | +13.10%-11.13% | -7.46%

Prior 7-Day Avg 1.31% | 1.87%0.64% | 1.68%1.17% | 3.21%2.42% | 6.25%

Current vs 7-Day Avg -28.03% | -15.68%-72.42% | -6.15%+103.54% | +10.86%+107.32% | +12.58%

Prior 7-Day Eod 0.26% | 0.95%0.26% | 1.46%0.26% | 3.15%5.64% | 7.61%

Current vs 7-Day Eod +269.45% | +65.25%-32.27% | +7.73%+811.72% | +13.10%-11.13% | -7.46%

Sentiment BULLISHBULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.05% | 0.98%

Calls: 1.27% | 1.07%

Puts: 0.83% | 0.89%

Prior 1.93% | 0.48%

Calls: 1.37% | 0.40%

Puts: 2.48% | 0.56%

Current vs Prior -45.60% | +104.17%

Prior 7-Day Avg 1.86% | 0.81%

Calls: 1.78% | 0.91%

Puts: 2.03% | 0.81%

Current vs 7-Day Avg -43.45% | +20.25%

Liquidity Excellent

Add Card

🤖 AI Insights

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 BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

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 NEUTRAL

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 2,255 of results (avg 3.0%, best 0.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$695.00	Nov 20	30.25	30.43	$30.34	0.6%	91	0.66	687
$695.00	Dec 4	34.07	34.28	$34.17	0.6%	73	0.64	100
$697.00	Nov 20	28.79	28.97	$28.88	0.6%	54	0.65	356
$720.00	Oct 30	4.79	4.82	$4.81	0.6%	17.4K	0.36	7.8K
$693.00	Nov 20	31.71	31.91	$31.81	0.6%	25	0.68	57

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$715.00	Oct 30	9.15	9.19	$9.17	0.4%	5.0K	0.54	21.3K
$710.00	Nov 13	13.39	13.46	$13.43	0.5%	601	0.46	2.1K
$710.00	Nov 20	15.55	15.64	$15.60	0.6%	7.3K	0.46	15.3K
$715.00	Nov 2	10.05	10.11	$10.08	0.6%	1.4K	0.54	562
$715.00	Nov 20	17.54	17.67	$17.61	0.7%	2.2K	0.51	14.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 360 found (avg $0.42, cheapest $0.12)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$713.00	Oct 26	0.11	0.12	$0.12	8.3%	407.6K	1.00	2.2K
$712.00	Oct 26	0.61	0.67	$0.64	9.4%	251.2K	1.00	5.6K
$726.00	Oct 27	0.07	0.08	$0.08	12.5%	3.4K	0.03	631
$727.00	Oct 27	0.05	0.06	$0.06	16.7%	3.0K	0.02	361
$725.00	Oct 27	0.10	0.11	$0.11	9.1%	8.0K	0.04	4.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$712.00	Oct 26	0.11	0.13	$0.12	16.7%	413.0K	0.26	1.5K
$713.00	Oct 26	0.58	0.65	$0.62	11.3%	449.9K	1.00	753
$693.00	Oct 27	0.08	0.09	$0.09	11.1%	3.8K	0.02	247
$695.00	Oct 27	0.12	0.13	$0.13	7.7%	6.9K	0.03	1.6K
$696.00	Oct 27	0.14	0.15	$0.15	6.7%	3.5K	0.04	375

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,203 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$600.00	Oct 26	110.42	114.52	$112.47	3.6%	10	1.00	18
$625.00	Oct 26	85.42	89.52	$87.47	4.7%	7	1.00	7
$640.00	Oct 26	70.51	74.52	$72.52	5.5%	5	1.00	5
$650.00	Oct 26	60.51	64.52	$62.52	6.4%	1	1.00	11
$660.00	Oct 26	50.32	54.39	$52.36	7.8%	70	1.00	68

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$713.00	Oct 26	0.58	0.65	$0.62	11.3%	449.9K	1.00	753
$759.00	Oct 26	44.60	48.47	$46.54	8.3%	7	1.00	--
$760.00	Oct 26	45.49	49.47	$47.48	8.4%	10	1.00	--
$761.00	Oct 26	46.47	50.45	$48.46	8.2%	2	1.00	--
$762.00	Oct 26	47.47	51.45	$49.46	8.0%	2	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 2,734 active (total vol 7.4M, top 464.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$714.00	Oct 26	0.01	0.02	$0.02	50.0%	464.3K	0.06	2.1K
$713.00	Oct 26	0.11	0.12	$0.12	8.3%	407.6K	1.00	2.2K
$715.00	Oct 26	0.00	0.01	$0.01	100.0%	386.2K	0.01	4.4K
$712.00	Oct 26	0.61	0.67	$0.64	9.4%	251.2K	1.00	5.6K
$716.00	Oct 26	0.00	0.01	$0.01	100.0%	188.1K	0.01	2.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$713.00	Oct 26	0.58	0.65	$0.62	11.3%	449.9K	1.00	753
$712.00	Oct 26	0.11	0.13	$0.12	16.7%	413.0K	0.26	1.5K
$714.00	Oct 26	1.43	1.59	$1.51	10.6%	305.9K	0.97	1.1K
$711.00	Oct 26	0.01	0.02	$0.02	50.0%	209.4K	0.04	591
$710.00	Oct 26	0.00	0.01	$0.01	100.0%	193.0K	0.01	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. -- strikes (avg --%, max --%)

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 1,272 found (best R:R 0.72, avg 4.95)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$712.00	$713.00	Oct 26	$0.52	$0.48	$0.52	100%	0.92	$712.52
$692.00	$693.00	Nov 6	$0.30	$0.70	$0.30	74%	2.33	$692.30
$696.00	$697.00	Oct 27	$0.62	$0.38	$0.62	100%	0.61	$696.62
$675.00	$676.00	Nov 6	$0.64	$0.36	$0.64	86%	0.56	$675.64
$697.00	$698.00	Nov 6	$0.50	$0.50	$0.50	69%	1.00	$697.50

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$735.00	$730.00	Nov 9	$2.91	$2.09	$2.91	77%	0.72	$732.09
$753.00	$749.00	Dec 4	$2.35	$1.65	$2.35	78%	0.70	$750.65
$731.00	$730.00	Oct 28	$0.23	$0.77	$0.23	94%	3.35	$730.77
$746.00	$745.00	Nov 13	$0.13	$0.87	$0.13	83%	6.69	$745.87
$739.00	$738.00	Oct 30	$0.27	$0.73	$0.27	93%	2.70	$738.73

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 925 found (best R:R 1.07, avg 0.41)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$715.00	$720.00	Nov 9	$2.59	$2.59	$2.41	52%	1.07	$717.59
$720.00	$725.00	Nov 9	$2.24	$2.24	$2.76	58%	0.81	$722.24
$715.00	$720.00	Nov 5	$2.51	$2.51	$2.49	52%	1.01	$717.51
$725.00	$730.00	Nov 9	$1.88	$1.88	$3.12	65%	0.60	$726.88
$720.00	$725.00	Nov 5	$2.11	$2.11	$2.89	60%	0.73	$722.11

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$695.00	$690.00	Oct 28	$0.40	$0.40	$4.60	88%	0.09	$694.60
$700.00	$695.00	Oct 28	$0.65	$0.65	$4.35	81%	0.15	$699.35
$708.00	$707.00	Oct 27	$0.25	$0.25	$0.75	72%	0.33	$707.75
$705.00	$704.00	Oct 27	$0.15	$0.15	$0.85	82%	0.18	$704.85
$709.00	$708.00	Oct 27	$0.29	$0.29	$0.71	67%	0.41	$708.71

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,093 found (cheapest 0.10% of stock, avg 4.93%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$713.00	Oct 26	$0.12	$0.62	$0.74	$712.26	$713.74	0.10%
$712.00	Oct 26	$0.64	$0.12	$0.76	$711.24	$712.76	0.11%
$711.00	Oct 26	$1.49	$0.02	$1.51	$709.49	$712.51	0.21%
$714.00	Oct 26	$0.02	$1.51	$1.53	$712.47	$715.53	0.21%
$715.00	Oct 26	$0.01	$2.83	$2.84	$712.16	$717.84	0.40%
$710.00	Oct 26	$3.04	$0.01	$3.05	$706.95	$713.05	0.43%
$708.00	Oct 26	$3.72	$0.01	$3.73	$704.27	$711.73	0.52%
$716.00	Oct 26	$0.01	$3.68	$3.69	$712.31	$719.69	0.52%
$709.00	Oct 26	$3.73	$0.01	$3.74	$705.26	$712.74	0.53%
$717.00	Oct 26	$0.01	$4.50	$4.51	$712.49	$721.51	0.63%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 376 found (cheapest 0.02% of stock, avg 2.89%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$714.00	$712.00	Oct 26	$0.02	$0.12	$0.14	$711.86	$714.14
$717.00	$708.00	Oct 27	$1.25	$1.44	$2.69	$705.31	$719.69
$716.00	$708.00	Oct 27	$1.58	$1.44	$3.02	$704.98	$719.02
$717.00	$709.00	Oct 27	$1.25	$1.73	$2.98	$706.02	$719.98
$716.00	$709.00	Oct 27	$1.58	$1.73	$3.31	$705.69	$719.31
$717.00	$710.00	Oct 27	$1.25	$2.05	$3.30	$706.70	$720.30
$715.00	$708.00	Oct 27	$1.96	$1.44	$3.40	$704.60	$718.40
$716.00	$710.00	Oct 27	$1.58	$2.05	$3.63	$706.37	$719.63
$715.00	$709.00	Oct 27	$1.96	$1.73	$3.69	$705.31	$718.69
$715.00	$710.00	Oct 27	$1.96	$2.05	$4.01	$705.99	$719.01

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 302 found (best R:R 1.08, avg credit $0.87)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
690/691	722/723	Oct 30	$0.52	$0.48	51%	1.08	$690.48	$722.52
687/688	722/723	Oct 30	$0.49	$0.51	53%	0.96	$687.51	$722.49
686/687	722/723	Oct 30	$0.48	$0.52	54%	0.92	$686.52	$722.48
685/686	722/723	Oct 30	$0.47	$0.53	55%	0.89	$685.53	$722.47
690/691	721/722	Oct 30	$0.53	$0.47	49%	1.13	$690.47	$721.53
692/693	722/723	Oct 30	$0.53	$0.47	49%	1.13	$692.47	$722.53
687/688	721/722	Oct 30	$0.50	$0.50	51%	1.00	$687.50	$721.50
686/687	721/722	Oct 30	$0.49	$0.51	52%	0.96	$686.51	$721.49
685/686	721/722	Oct 30	$0.48	$0.52	53%	0.92	$685.52	$721.48
704/705	719/720	Oct 28	$0.61	$0.39	40%	1.56	$704.39	$719.61

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 414 found (best R:R 10.11, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$713.00	$714.00	$715.00	Oct 26	$0.09	$0.91	99%	10.11
$712.00	$713.00	$714.00	Oct 26	$0.42	$0.58	94%	1.38
$690.00	$695.00	$700.00	Oct 29	$0.13	$4.87	13%	37.46
$690.00	$695.00	$700.00	Nov 27	$0.09	$4.91	7%	54.56
$680.00	$685.00	$690.00	Nov 27	$0.07	$4.93	6%	70.43

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$711.00	$712.00	$713.00	Oct 26	$0.40	$0.60	96%	1.50
$730.00	$735.00	$740.00	Nov 5	$0.15	$4.85	12%	32.33
$712.00	$713.00	$714.00	Oct 26	$0.39	$0.61	71%	1.56
$690.00	$695.00	$700.00	Oct 28	$0.25	$4.75	12%	19.00
$695.00	$700.00	$705.00	Nov 5	$0.23	$4.77	11%	20.74

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 855 found (best net $-33.41, 846 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$600.00	$640.00	1:2	Nov 2	-$33.41	$6.59
$745.00	$750.00	1:2	Nov 5	-$0.27	$4.73
$750.00	$755.00	1:2	Nov 5	-$0.16	$4.84
$740.00	$745.00	1:2	Nov 5	-$0.47	$4.53
$775.00	$785.00	1:2	Nov 5	$0.00	$10.00

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$715.00	$714.00	1:2	Oct 26	-$0.19	$0.81
$700.00	$695.00	1:2	Oct 28	-$0.28	$4.72
$695.00	$690.00	1:2	Oct 28	-$0.13	$4.87
$690.00	$685.00	1:2	Oct 28	-$0.09	$4.91
$685.00	$680.00	1:2	Oct 28	-$0.07	$4.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 569 found (best yield 3.12%, avg 0.79%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$713.00	Dec 4	$22.23	0.51	0.1%	3.12%	3.23%	80	120
$714.00	Dec 4	$21.64	0.50	0.2%	3.04%	3.29%	27	2
$715.00	Dec 4	$21.06	0.49	0.4%	2.96%	3.35%	59	2.4K
$716.00	Dec 4	$20.49	0.49	0.5%	2.88%	3.41%	7	56
$717.00	Dec 4	$19.93	0.48	0.7%	2.80%	3.47%	20	60
$718.00	Dec 4	$19.37	0.48	0.8%	2.72%	3.53%	3	16
$719.00	Dec 4	$18.83	0.47	0.9%	2.64%	3.60%	5	22
$720.00	Dec 4	$18.29	0.46	1.1%	2.57%	3.66%	43	114
$721.00	Dec 4	$17.76	0.45	1.2%	2.49%	3.73%	2	7
$723.00	Dec 4	$16.73	0.44	1.5%	2.35%	3.87%	3	9

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 3,414,646

Total Puts 4,044,852

Put/Call Ratio 1.18

Net Difference -630,206

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 25,208,925

Total Puts 27,797,940

Average Put/Call Ratio 1.12

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