Tour v334
SQQQ
PROSHARES ULTRAPRO SHORT QQQ
$38.63 -3.30%
$38.64 (+0.03%)🌙
as of 07/14 04:01 PM
7/14 16:01

Option Volume

Detail
Current (07/14 4:00pm) 54,331
Calls: 41,066 (76%)
Puts: 13,265 (24%)
Prior (07/13) 71,200
Calls: 59,955 (84%)
Puts: 11,245 (16%)
Current vs Prior -23.69%
Calls: -31.51% (Calls)
Puts: +17.96% (Puts)
Prior 7-Day Total 619,585
Calls: 461,365 (74%)
Puts: 158,220 (26%)
Prior 7-Day Average 88,512
Calls: 65,909 (74%)
Puts: 22,602 (26%)
Current vs Prior 7-Day Avg -38.62%
Calls: -37.69%
Puts: -41.31%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/14 4:00pm) $11.50M
Calls: $6.09M (53%)
Puts: $5.41M (47%)
Prior (07/13) $12.64M
Calls: $11.18M (88%)
Puts: $1.46M (12%)
Current vs Prior -8.99%
Calls: -45.52%
Puts: +270.15%
Prior 7-Day Total $103.29M
Calls: $68.71M (67%)
Puts: $34.57M (33%)
Prior 7-Day Average $14.76M
Calls: $9.82M (67%)
Puts: $4.94M (33%)
Current vs Prior 7-Day Avg -22.03%
Calls: -37.96%
Puts: +9.63%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/14 4:00pm) 0.32
Prior (07/13) 0.19
Current vs Prior +72.22%
Prior 7-Day Average 0.35
Current vs Prior 7-Day Avg -6.57%
Sentiment BULLISH

Open Interest

Detail
Current (07/14 4:00pm) 472,194
Calls: 300,903 (64%)
Puts: 171,291 (36%)
Prior (07/13) 446,432
Calls: 279,299 (63%)
Puts: 167,133 (37%)
Current vs Prior +5.77%
Prior 7-Day Total 3,221,176
Calls: 1,947,222 (60%)
Puts: 1,273,954 (40%)
Prior 7-Day Average 460,168
Calls: 278,174 (60%)
Puts: 181,993 (40%)
Current vs Prior 7-Day Avg +2.61%
Sentiment BEARISH

Expected Move

Detail
Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)
Current 5.72% | 9.66%5.72% | 20.66%
Prior 7.11% | 10.74%7.11% | 19.98%
Current vs Prior -19.52% | -10.08%-19.52% | +3.42%
Prior 7-Day Avg 6.37% | 10.31%8.80% | 21.67%
Current vs 7-Day Avg -10.19% | -6.37%-35.01% | -4.69%
Prior 7-Day Eod 7.11% | 10.74%7.11% | 19.98%
Current vs 7-Day Eod -19.52% | -10.08%-19.52% | +3.42%
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 5.95% | 8.96%
Calls: 6.86% | 6.29%
Puts: 5.04% | 11.62%
Prior 5.98% | 8.83%
Calls: 4.05% | 10.00%
Puts: 7.91% | 7.66%
Current vs Prior -0.50% | +1.47%
Prior 7-Day Avg 9.64% | 10.06%
Calls: 8.40% | 9.67%
Puts: 10.89% | 10.44%
Current vs 7-Day Avg -38.31% | -10.90%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.32 - heavy call buying (41,066 calls vs 13,265 puts). P/C ratio rising 72% - increased hedging/bearish positioning. Call-heavy open interest (300,903 calls vs 171,291 puts) suggests bullish positioning.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
16:00BULLISHBULLISHBULLISH
15:00BULLISHBULLISHBULLISH
14:00BEARISHBULLISHBULLISH
13:00BULLISHBULLISHBULLISH
12:00BEARISHBULLISHBULLISH
11:00BEARISHBULLISHBULLISH
10:00BULLISHBULLISHBULLISH

📈 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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 30 of results (avg 7.4%, best 3.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$39.00Jul 170.790.82$0.813.7%2.8K0.451.2K
$40.00Jul 170.500.52$0.513.9%3.5K0.3124.1K
$39.50Jul 170.620.65$0.644.7%1.4K0.381.3K
$38.00Jul 171.221.29$1.255.6%3.6K0.6211.7K
$38.00Jul 312.502.65$2.585.8%2.7K0.56467
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$39.00Jul 171.161.22$1.195.0%1.6K0.553.1K
$43.00Jul 174.454.75$4.606.5%200.90193
$38.50Jul 170.860.92$0.896.7%7110.471.6K
$44.00Jul 175.455.85$5.657.1%--0.92119
$35.00Jul 240.270.29$0.287.1%2370.141.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 18 found (avg $0.59, cheapest $0.09)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Jul 170.080.09$0.0911.1%4540.069.0K
$42.00Jul 170.200.24$0.2218.2%1.2K0.154.9K
$41.00Jul 170.320.36$0.3411.8%6.6K0.228.5K
$45.00Jul 240.400.46$0.4314.0%1.7K0.166.8K
$40.00Jul 170.500.52$0.513.9%3.5K0.3124.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Jul 240.270.29$0.287.1%2370.141.5K
$35.50Jul 240.350.42$0.3917.9%560.1830
$37.50Jul 170.400.45$0.4311.6%6380.291.9K
$38.00Jul 170.610.66$0.647.8%9690.383.2K
$36.50Jul 240.670.77$0.7213.9%1100.2858

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 111 found (avg delta 0.71, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$31.00Jul 177.058.35$7.7016.9%21.001
$32.00Jul 175.957.40$6.6821.7%21.004
$34.00Jul 174.004.75$4.3817.1%141.0080
$32.50Jul 244.207.95$6.0861.7%11.00--
$33.00Jul 243.957.60$5.7863.1%10.9739
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Jul 177.158.00$7.5811.2%--0.96151
$45.00Jul 176.307.40$6.8516.1%550.941.4K
$44.00Jul 175.455.85$5.657.1%--0.92119
$43.00Jul 174.454.75$4.606.5%200.90193
$42.50Jul 173.654.30$3.9716.4%30.877

Most actively traded options today. High liquidity = easy entry/exit. 229 active (total vol 46.6K, top 6.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.00Jul 170.320.36$0.3411.8%6.6K0.228.5K
$38.00Jul 171.221.29$1.255.6%3.6K0.6211.7K
$40.00Jul 170.500.52$0.513.9%3.5K0.3124.1K
$39.00Jul 170.790.82$0.813.7%2.8K0.451.2K
$38.00Jul 312.502.65$2.585.8%2.7K0.56467
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$39.00Jul 171.161.22$1.195.0%1.6K0.553.1K
$40.50Jul 172.092.62$2.3622.5%1.5K0.74324
$38.00Jul 170.610.66$0.647.8%9690.383.2K
$38.50Jul 170.860.92$0.896.7%7110.471.6K
$40.00Jul 171.811.95$1.887.4%6930.691.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 34 strikes (avg 23.5%, max 89.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$32.00Jul 17Aug 21107.3%59.5%80.4%2139
$33.00Jul 17Aug 21110.5%63.0%75.3%4192
$34.50Jul 17Jul 2474.9%56.6%32.3%1859
$45.00Jul 17Aug 28103.6%79.9%29.6%4609.1K
$44.00Jul 17Aug 2198.9%77.0%28.5%7982.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$31.00Jul 17Aug 21103.2%54.4%89.6%3107
$32.00Jul 17Aug 21107.3%59.5%80.4%17869
$33.00Jul 17Aug 21110.5%63.0%75.3%22220
$45.00Jul 17Aug 21103.6%81.2%27.5%751.5K
$46.00Jul 17Aug 21109.2%86.0%27.0%--164

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 128 found (best R:R 8.09, avg 1.88)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$43.50$45.00Aug 28$0.20$1.30$0.206.50$43.70
$44.00$45.00Jul 24$0.15$0.85$0.155.67$44.15
$43.00$44.00Aug 14$0.15$0.85$0.155.67$43.15
$36.00$37.00Aug 21$0.15$0.85$0.155.67$36.15
$42.00$43.00Aug 21$0.19$0.81$0.194.26$42.19
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$34.00$33.00Aug 21$0.11$0.89$0.118.09$33.89
$34.00$33.00Jul 31$0.14$0.86$0.146.14$33.86
$34.00$33.00Aug 7$0.15$0.85$0.155.67$33.85
$35.50$35.00Jul 24$0.11$0.39$0.113.55$35.39
$36.00$35.50Aug 7$0.11$0.39$0.113.55$35.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 154 found (best R:R 7.33, avg 1.20)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$35.00$36.00Aug 7$0.80$0.80$0.204.00$35.80
$34.50$35.00Jul 24$0.37$0.37$0.132.85$34.87
$45.00$45.50Aug 7$0.37$0.37$0.132.85$45.37
$34.50$35.00Jul 17$0.35$0.35$0.152.33$34.85
$37.00$37.50Jul 24$0.35$0.35$0.152.33$37.35
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$42.00$41.00Jul 31$0.88$0.88$0.127.33$41.12
$45.00$42.00Jul 31$2.52$2.52$0.485.25$42.48
$40.00$39.50Jul 17$0.40$0.40$0.104.00$39.60
$40.50$40.00Jul 24$0.40$0.40$0.104.00$40.10
$41.00$40.50Jul 24$0.40$0.40$0.104.00$40.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 51 found (avg debit $0.54, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$35.00Jul 17Jul 24$0.2058.9%56.2%
$34.50Jul 17Jul 24$0.2274.9%56.6%
$45.00Jul 17Jul 24$0.34103.6%88.0%
$33.00Jul 17Jul 24$0.35110.5%59.2%
$44.50Jul 31Aug 7$0.3786.6%83.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.00Jul 17Jul 24$0.07109.2%97.3%
$31.00Jul 17Jul 31$0.15103.2%68.2%
$44.00Jul 17Jul 24$0.1598.9%88.5%
$34.50Jul 17Jul 24$0.1674.9%56.6%
$32.00Jul 17Jul 31$0.19107.3%65.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 106 found (cheapest 4.89% of stock, avg 14.11%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$38.00Jul 17$1.25$0.64$1.89$36.11$39.894.89%
$38.50Jul 17$1.02$0.89$1.91$36.59$40.414.94%
$37.50Jul 17$1.51$0.43$1.94$35.56$39.445.02%
$39.00Jul 17$0.81$1.19$2.00$37.00$41.005.18%
$37.00Jul 17$1.81$0.30$2.11$34.89$39.115.46%
$39.50Jul 17$0.64$1.48$2.12$37.38$41.625.49%
$36.50Jul 17$2.22$0.17$2.39$34.11$38.896.19%
$40.00Jul 17$0.51$1.88$2.39$37.61$42.396.19%
$36.00Jul 17$2.63$0.11$2.74$33.26$38.747.09%
$40.50Jul 17$0.41$2.36$2.77$37.73$43.277.17%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 1.32% of stock, avg 10.12%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$41.00$36.50Jul 17$0.34$0.17$0.51$35.99$41.51
$40.50$36.50Jul 17$0.41$0.17$0.58$35.92$41.08
$41.00$37.00Jul 17$0.34$0.30$0.64$36.36$41.64
$40.00$36.50Jul 17$0.51$0.17$0.68$35.82$40.68
$40.50$37.00Jul 17$0.41$0.30$0.71$36.29$41.21
$41.00$37.50Jul 17$0.34$0.43$0.77$36.73$41.77
$39.50$36.50Jul 17$0.64$0.17$0.81$35.69$40.31
$40.00$37.00Jul 17$0.51$0.30$0.81$36.19$40.81
$40.50$37.50Jul 17$0.41$0.43$0.84$36.66$41.34
$39.50$37.00Jul 17$0.64$0.30$0.94$36.06$40.44

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 146 found (best R:R 8.09, avg credit $0.56)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
34/3439/40Aug 28$0.89$0.118.09$33.61$39.89
36/3639/40Aug 28$0.89$0.118.09$35.61$39.89
40/4042/44Aug 28$1.33$0.177.82$39.17$43.33
39/4040/41Aug 14$0.88$0.127.33$38.62$40.88
32/3335/36Aug 21$0.88$0.127.33$32.12$35.88
35/3641/42Aug 21$0.88$0.127.33$35.12$41.88
36/3842/44Aug 28$1.32$0.187.33$36.18$43.32
36/3740/41Aug 14$0.87$0.136.69$36.13$40.87
31/3238/39Aug 21$0.87$0.136.69$31.13$38.87
38/3942/43Aug 21$0.87$0.136.69$38.13$42.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 79 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$41.00$41.50$42.00Jul 24$0.05$0.459.00
$39.00$39.50$40.00Aug 7$0.05$0.459.00
$38.00$38.50$39.00Jul 24$0.06$0.447.33
$38.50$39.00$39.50Jul 24$0.06$0.447.33
$38.50$39.00$39.50Aug 7$0.06$0.447.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$31.00$32.00$33.00Aug 21$0.06$0.9415.67
$38.00$39.00$40.00Aug 21$0.07$0.9313.29
$38.00$38.50$39.00Jul 17$0.05$0.459.00
$37.00$38.00$39.00Aug 21$0.11$0.898.09
$34.50$35.00$35.50Jul 31$0.06$0.447.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 39 found (best net $-0.05, 39 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$45.00$46.001:2Jul 17-$0.05$0.95
$44.00$45.001:2Jul 17-$0.06$0.94
$43.00$44.001:2Jul 17-$0.10$0.90
$44.00$45.001:2Jul 24-$0.28$0.72
$42.50$44.001:2Aug 7-$0.84$0.66
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$32.00$31.001:2Jul 31-$0.09$0.91
$34.00$33.001:2Jul 17-$0.15$0.85
$33.00$32.001:2Aug 21-$0.25$0.75
$45.00$42.001:2Jul 31-$2.26$0.74
$33.00$32.001:2Jul 31-$0.27$0.73

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 78 found (best yield 8.41%, avg 3.37%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$39.00Aug 21$3.250.531.0%8.41%9.37%77678
$39.00Aug 28$2.870.551.0%7.43%8.39%10--
$40.00Aug 21$2.850.493.5%7.38%10.92%3471.6K
$39.00Aug 14$2.840.521.0%7.35%8.31%552
$40.50Aug 28$2.840.494.8%7.35%12.19%--43
$40.00Aug 14$2.520.483.5%6.52%10.07%31043
$39.00Aug 7$2.490.511.0%6.45%7.40%3025
$42.00Aug 28$2.380.458.7%6.16%14.88%113
$41.00Aug 21$2.340.466.1%6.06%12.19%2761
$42.00Aug 21$2.300.418.7%5.95%14.68%20345

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 41,066
Total Puts 13,265
Put/Call Ratio 0.32
Net Difference 27,801

Prior's Put/Call Breakdown

Total Calls 59,955
Total Puts 11,245
Put/Call Ratio 0.19
Net Difference 48,710

Prior 7-Day Put/Call Summary

Total Calls 461,365
Total Puts 158,220
Average Put/Call Ratio 0.35
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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All