Tour v531
SQQQ
PROSHARES ULTRAPRO SHORT QQQ
$39.60 +8.55%
$39.55 (-0.13%)🌙
as of 10/22 04:00 PM
◀ 10/22 16:00 ▶

Option Volume

Detail
ℹ
Current (10/22 4:00pm) 121,305
Calls: 93,847 (77%)
Puts: 27,458 (23%)
Prior (10/21) 57,929
Calls: 43,695 (75%)
Puts: 14,234 (25%)
Current vs Prior +109.40%
Calls: +114.78% (Calls)
Puts: +92.90% (Puts)
Prior 7-Day Total 503,412
Calls: 390,967 (78%)
Puts: 112,445 (22%)
Prior 7-Day Average 71,916
Calls: 55,852 (78%)
Puts: 16,063 (22%)
Current vs Prior 7-Day Avg +68.68%
Calls: +68.03%
Puts: +70.93%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/22 4:00pm) $22.42M
Calls: $19.44M (87%)
Puts: $2.98M (13%)
Prior (10/21) $6.72M
Calls: $4.74M (71%)
Puts: $1.98M (29%)
Current vs Prior +233.36%
Calls: +309.85%
Puts: +50.21%
Prior 7-Day Total $69.22M
Calls: $52.93M (76%)
Puts: $16.28M (24%)
Prior 7-Day Average $9.89M
Calls: $7.56M (76%)
Puts: $2.33M (24%)
Current vs Prior 7-Day Avg +126.70%
Calls: +157.09%
Puts: +27.92%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/22 4:00pm) 0.29
Prior (10/21) 0.33
Current vs Prior -10.18%
Prior 7-Day Average 0.30
Current vs Prior 7-Day Avg -3.62%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/22 4:00pm) 521,638
Calls: 331,012 (63%)
Puts: 190,626 (37%)
Prior (10/21) 507,472
Calls: 322,132 (63%)
Puts: 185,340 (37%)
Current vs Prior +2.79%
Prior 7-Day Total 3,803,064
Calls: 2,484,142 (65%)
Puts: 1,318,922 (35%)
Prior 7-Day Average 543,294
Calls: 354,877 (65%)
Puts: 188,417 (35%)
Current vs Prior 7-Day Avg -3.99%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/23) | Next (10/30)Expiry (11/20) | Next (12/18)
Current 4.92% | 11.74%18.06% | 23.11%
Prior 4.88% | 9.54%15.60% | 21.74%
Current vs Prior +0.92% | +23.09%+15.76% | +6.29%
Prior 7-Day Avg 5.09% | 8.59%9.35% | 18.73%
Current vs 7-Day Avg -3.19% | +36.62%+93.13% | +23.39%
Prior 7-Day Eod 4.88% | 9.54%15.60% | 21.74%
Current vs 7-Day Eod +0.92% | +23.09%+15.76% | +6.29%
Sentiment BEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.31% | 11.62%
Calls: 7.95% | 12.05%
Puts: 4.67% | 11.20%
Prior 5.19% | 18.88%
Calls: 3.37% | 12.30%
Puts: 7.00% | 25.47%
Current vs Prior +21.58% | -38.45%
Prior 7-Day Avg 8.35% | 12.18%
Calls: 8.20% | 11.36%
Puts: 8.49% | 12.99%
Current vs 7-Day Avg -24.39% | -4.56%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($19.44M) vs puts ($2.98M). Massive premium surge with dollar volume up 233% vs prior. Dollar volume significantly above 7-day average (127% higher). Unusually high activity with volume up 109% vs prior - elevated interest.

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
14:00BULLISHBULLISHBULLISH
13:00BULLISHBULLISHBULLISH
12:00BULLISHBULLISHBULLISH
11:00BULLISHBULLISHBULLISH
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 41 of results (avg 6.8%, best 4.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Nov 133.703.85$3.784.0%1700.61162
$40.00Oct 301.911.99$1.954.1%2.6K0.503.8K
$41.00Nov 202.913.05$2.984.7%2650.48372
$42.00Oct 230.180.19$0.195.3%2.4K0.161.4K
$38.50Oct 231.411.49$1.455.5%1.9K0.721.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$39.50Nov 203.253.40$3.334.5%100.46--
$40.00Oct 231.041.09$1.074.7%8140.57143
$39.00Nov 202.953.10$3.035.0%290.43342
$38.00Oct 301.221.29$1.255.6%7650.35502
$39.00Oct 301.701.80$1.755.7%1580.4339

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 16 found (avg $0.49, cheapest $0.12)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Oct 230.180.19$0.195.3%2.4K0.161.4K
$41.50Oct 230.240.28$0.2615.4%3230.21350
$41.00Oct 230.340.39$0.3713.5%1.4K0.281.0K
$40.50Oct 230.460.51$0.4910.2%1.6K0.35420
$40.00Oct 230.640.68$0.666.1%19.9K0.446.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.50Oct 230.110.13$0.1216.7%1.2K0.12716
$38.00Oct 230.200.23$0.2213.6%1.8K0.20322
$38.50Oct 230.330.36$0.358.6%2.0K0.28226
$39.00Oct 230.510.57$0.5411.1%2.4K0.38153
$39.50Oct 230.750.80$0.786.4%7380.4746

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 125 found (avg delta 0.73, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$33.00Oct 236.456.90$6.686.7%31.00969
$33.50Oct 235.906.55$6.2310.4%221.00468
$34.50Oct 233.456.40$4.9359.8%120.99342
$35.00Oct 234.304.75$4.539.9%3150.993.2K
$34.00Oct 235.506.15$5.8311.1%910.981.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Oct 233.906.45$5.1849.2%41.002
$47.00Oct 236.058.55$7.3034.2%71.005
$42.50Oct 231.754.15$2.9581.4%--0.90788
$42.00Oct 231.403.50$2.4585.7%60.85519
$46.00Oct 305.508.40$6.9541.7%10.82--

Most actively traded options today. High liquidity = easy entry/exit. 267 active (total vol 104.6K, top 19.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Oct 230.640.68$0.666.1%19.9K0.446.9K
$39.00Oct 231.101.18$1.147.0%6.3K0.633.7K
$42.00Oct 301.271.35$1.316.1%4.6K0.372.7K
$37.50Oct 232.162.32$2.247.1%4.1K0.883.6K
$39.50Oct 230.840.91$0.888.0%3.6K0.53517
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$39.00Oct 230.510.57$0.5411.1%2.4K0.38153
$34.00Nov 60.370.43$0.4015.0%2.2K0.1382
$38.50Oct 230.330.36$0.358.6%2.0K0.28226
$38.00Oct 230.200.23$0.2213.6%1.8K0.20322
$37.50Oct 230.110.13$0.1216.7%1.2K0.12716

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 17 strikes (avg 28.8%, max 43.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$39.00Oct 23Dec 497.4%68.1%43.0%6.3K3.7K
$38.50Oct 23Dec 494.3%66.4%42.0%1.9K1.9K
$39.50Oct 23Nov 2099.0%75.5%31.1%3.7K738
$38.00Oct 23Dec 493.5%71.4%30.9%3.1K3.4K
$41.50Oct 23Nov 20107.4%83.0%29.4%375355
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$38.50Oct 23Nov 2794.3%69.3%36.0%2.0K243
$39.00Oct 23Nov 2797.4%73.2%33.0%2.4K157
$39.50Oct 23Nov 2099.0%75.5%31.1%74846
$38.00Oct 23Dec 493.5%71.4%30.9%1.8K322
$42.00Oct 23Nov 27109.2%84.4%29.4%7519

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 132 found (best R:R 7.33, avg 1.84)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$39.00$40.00Nov 27$0.12$0.88$0.1256%7.33$39.12
$34.50$37.00Dec 4$1.40$1.10$1.4074%0.79$35.90
$33.50$34.00Nov 6$0.13$0.37$0.1391%2.85$33.63
$34.00$35.00Nov 27$0.45$0.55$0.4580%1.22$34.45
$42.00$43.00Nov 27$0.13$0.87$0.1346%6.69$42.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$42.00$41.00Oct 23$0.64$0.36$0.6485%0.56$41.36
$40.00$39.00Nov 13$0.31$0.69$0.3149%2.23$39.69
$39.50$39.00Nov 6$0.13$0.37$0.1348%2.85$39.37
$40.00$39.50Nov 6$0.15$0.35$0.1550%2.33$39.85
$40.50$40.00Oct 30$0.17$0.33$0.1754%1.94$40.33

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 78 found (best R:R 1.27, avg 0.84)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$45.00$46.00Nov 6$0.56$0.56$0.4472%1.27$45.56
$41.00$42.00Nov 13$0.62$0.62$0.3853%1.63$41.62
$43.00$44.00Nov 27$0.55$0.55$0.4557%1.22$43.55
$43.50$44.00Nov 20$0.33$0.33$0.1760%1.94$43.83
$41.50$42.00Nov 20$0.33$0.33$0.1754%1.94$41.83
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$35.50$35.00Nov 13$0.39$0.39$0.1174%3.55$35.11
$34.00$33.50Nov 20$0.33$0.33$0.1781%1.94$33.67
$36.50$36.00Nov 13$0.37$0.37$0.1369%2.85$36.13
$36.50$36.00Nov 6$0.33$0.33$0.1772%1.94$36.17
$37.50$37.00Nov 20$0.35$0.35$0.1564%2.33$37.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $1.27, cheapest $1.20)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$40.50Oct 23Oct 30$1.24102.7%90.5%
$40.00Oct 23Oct 30$1.29101.5%90.7%
$39.00Oct 23Oct 30$1.2497.4%88.2%
$39.50Oct 23Oct 30$1.3699.0%91.4%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$40.50Oct 23Oct 30$1.20102.7%90.5%
$40.00Oct 23Oct 30$1.34101.5%90.7%
$39.00Oct 23Oct 30$1.2197.4%88.2%
$39.50Oct 23Oct 30$1.3099.0%91.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 69 found (cheapest 4.19% of stock, avg 13.56%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$39.50Oct 23$0.88$0.78$1.66$37.84$41.164.19%
$39.00Oct 23$1.14$0.54$1.68$37.32$40.684.24%
$40.00Oct 23$0.66$1.07$1.73$38.27$41.734.37%
$38.50Oct 23$1.45$0.35$1.80$36.70$40.304.55%
$40.50Oct 23$0.49$1.38$1.87$38.63$42.374.72%
$38.00Oct 23$1.80$0.22$2.02$35.98$40.025.10%
$41.00Oct 23$0.37$1.81$2.18$38.82$43.185.51%
$37.50Oct 23$2.24$0.12$2.36$35.14$39.865.96%
$42.00Oct 23$0.19$2.45$2.64$39.36$44.646.67%
$37.00Oct 23$2.60$0.07$2.67$34.33$39.676.74%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 154 found (cheapest 0.78% of stock, avg 10.44%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$42.00$37.50Oct 23$0.19$0.12$0.31$37.19$42.31
$41.50$37.50Oct 23$0.26$0.12$0.38$37.12$41.88
$42.00$38.00Oct 23$0.19$0.22$0.41$37.59$42.41
$41.50$38.00Oct 23$0.26$0.22$0.48$37.52$41.98
$41.00$37.50Oct 23$0.37$0.12$0.49$37.01$41.49
$42.00$38.50Oct 23$0.19$0.35$0.54$37.96$42.54
$41.00$38.00Oct 23$0.37$0.22$0.59$37.41$41.59
$41.50$38.50Oct 23$0.26$0.35$0.61$37.89$42.11
$41.00$38.50Oct 23$0.37$0.35$0.72$37.78$41.72
$40.50$37.50Oct 23$0.49$0.12$0.61$36.89$41.11

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 61 found (best R:R 8.09, avg credit $0.41)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
36/3645/46Nov 6$0.89$0.1144%8.09$35.61$45.89
34/3545/46Nov 6$0.81$0.1951%4.26$34.19$45.81
34/3445/46Nov 6$0.68$0.3258%2.13$33.32$45.68
33/3444/45Nov 13$0.80$0.2046%4.00$32.70$44.80
34/3445/46Nov 6$0.68$0.3256%2.13$33.82$45.68
33/3445/46Nov 13$0.70$0.3050%2.33$32.80$45.70
36/3745/46Nov 6$0.77$0.2340%3.35$36.23$45.77
37/3845/46Nov 6$0.76$0.2437%3.17$36.74$45.76
36/3646/46Oct 30$0.33$0.1758%1.94$35.67$45.83
36/3644/44Oct 30$0.35$0.1552%2.33$35.65$43.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 76 found (best R:R 9.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$38.50$39.00$39.50Oct 23$0.05$0.4519%9.00
$39.50$40.00$40.50Oct 23$0.05$0.4518%9.00
$40.00$40.50$41.00Oct 23$0.05$0.4516%9.00
$37.50$38.00$38.50Oct 23$0.09$0.4115%4.56
$44.50$45.00$45.50Oct 30$0.06$0.444%7.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$39.00$39.50$40.00Oct 23$0.05$0.4519%9.00
$38.00$38.50$39.00Oct 23$0.06$0.4418%7.33
$37.00$37.50$38.00Oct 23$0.05$0.4512%9.00
$37.00$37.50$38.00Oct 30$0.06$0.448%7.33
$36.50$37.00$37.50Oct 30$0.06$0.447%7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 46 found (best net $-0.72, 44 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$45.00$46.001:2Nov 6-$0.13$0.87
$42.50$43.001:2Oct 23-$0.06$0.44
$45.00$46.001:2Oct 23-$0.06$0.94
$41.50$42.001:2Oct 23-$0.12$0.38
$43.00$43.501:2Oct 23-$0.07$0.43
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$45.00$42.501:2Oct 23-$0.72$1.78
$45.00$41.001:2Nov 20-$1.80$2.20
$38.50$38.001:2Oct 23-$0.09$0.41
$39.00$38.501:2Oct 23-$0.16$0.34
$33.00$32.501:2Oct 30-$0.08$0.42

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 62 found (best yield 6.64%, avg 3.97%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$43.00Nov 27$2.630.438.6%6.64%15.23%31112
$44.00Nov 27$2.320.3911.1%5.86%16.97%1481
$45.00Nov 27$2.090.3613.6%5.28%18.91%60581
$41.00Dec 4$3.250.503.5%8.21%11.74%10--
$40.50Dec 4$3.450.502.3%8.71%10.98%2--
$42.00Nov 27$2.780.466.1%7.02%13.08%54126
$40.00Dec 4$3.600.521.0%9.09%10.10%177--
$43.50Nov 20$2.210.409.8%5.58%15.43%--40
$45.00Nov 20$1.880.3513.6%4.75%18.38%4762.8K
$43.00Nov 20$2.330.418.6%5.88%14.47%190205

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 93,847
Total Puts 27,458
Put/Call Ratio 0.29
Net Difference 66,389

Prior's Put/Call Breakdown

Total Calls 43,695
Total Puts 14,234
Put/Call Ratio 0.33
Net Difference 29,461

Prior 7-Day Put/Call Summary

Total Calls 390,967
Total Puts 112,445
Average Put/Call Ratio 0.30
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...

Chart Title

Price — Past 7 Days

Add Card

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