TQQQ - Options Database

TQQQ

ProShares UltraPro QQQ

$72.61 +3.12%

$71.49 (-1.54%)🌙

as of 10/21 06:49 PM

(10/20 18:45) ◀

Wednesday, October 21, 2026 (6:49pm)

▶ (10/22 18:59)

◀ 10/21 18:49 ▶

Option Volume

Detail

ℹ

Current (10/21) 318,613

Calls: 181,839 (57%)

Puts: 136,774 (43%)

Prior (10/20) 348,316

Calls: 190,342 (55%)

Puts: 157,974 (45%)

Current vs Prior -8.53%

Calls: -4.47% (Calls)

Puts: -13.42% (Puts)

Prior 7-Day Total 3,172,650

Calls: 1,600,288 (50%)

Puts: 1,572,362 (50%)

Prior 7-Day Average 453,235

Calls: 228,612 (50%)

Puts: 224,623 (50%)

Current vs Prior 7-Day Avg -29.70%

Calls: -20.46%

Puts: -39.11%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/21) $54.13M

Calls: $35.01M (65%)

Puts: $19.12M (35%)

Prior (10/20) $70.81M

Calls: $37.36M (53%)

Puts: $33.45M (47%)

Current vs Prior -23.55%

Calls: -6.29%

Puts: -42.83%

Prior 7-Day Total $660.73M

Calls: $309.15M (47%)

Puts: $351.58M (53%)

Prior 7-Day Average $94.39M

Calls: $44.16M (47%)

Puts: $50.23M (53%)

Current vs Prior 7-Day Avg -42.65%

Calls: -20.74%

Puts: -61.93%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/21) 0.75

Prior (10/20) 0.83

Current vs Prior -9.37%

Prior 7-Day Average 0.99

Current vs Prior 7-Day Avg -24.04%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/21) 1,483,688

Calls: 738,706 (50%)

Puts: 744,982 (50%)

Prior (10/20) 1,377,270

Calls: 654,576 (48%)

Puts: 722,694 (52%)

Current vs Prior +7.73%

Prior 7-Day Total 9,264,822

Calls: 4,379,448 (47%)

Puts: 4,885,374 (53%)

Prior 7-Day Average 1,323,546

Calls: 625,635 (47%)

Puts: 697,910 (53%)

Current vs Prior 7-Day Avg +12.10%

Sentiment BULLISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (10/21) | Next (10/23)Expiry (10/23) | Next (10/30)Expiry (10/21) | Next (11/20)

Current 1.87% | 4.64%4.64% | 9.09%1.87% | 14.64%

Prior 3.79% | 5.72%5.72% | 9.70%3.79% | 15.24%

Current vs Prior +22.39% | +6.11%-18.91% | -6.29%-50.61% | -3.93%

Prior 7-Day Avg 4.29% | 5.63%5.25% | 8.49%4.33% | 15.66%

Current vs 7-Day Avg +8.19% | +7.82%-11.63% | +7.13%-56.72% | -6.49%

Prior 7-Day Eod 3.79% | 5.72%5.72% | 9.70%3.79% | 15.24%

Current vs 7-Day Eod +22.39% | +6.11%-18.91% | -6.29%-50.61% | -3.93%

Sentiment BEARISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 12.57% | 6.79%

Calls: 15.00% | 4.87%

Puts: 10.14% | 8.70%

Prior 12.57% | 6.79%

Calls: 15.00% | 4.87%

Puts: 10.14% | 8.70%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 12.57% | 6.79%

Calls: 15.00% | 4.87%

Puts: 10.14% | 8.70%

Current vs 7-Day Avg -0.00% | +0.00%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($35.01M).

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 BEARISH

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

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 109 of results (avg 7.0%, best 2.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$73.00	Oct 23	1.33	1.38	$1.36	3.7%	4.5K	0.48	3.5K
$85.00	Nov 20	1.06	1.10	$1.08	3.7%	1.1K	0.19	6.7K
$71.50	Oct 23	2.21	2.31	$2.26	4.4%	769	0.64	1.5K
$73.50	Oct 23	1.09	1.14	$1.12	4.5%	2.1K	0.43	1.3K
$74.50	Nov 20	4.25	4.45	$4.35	4.6%	160	0.49	68

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$72.50	Oct 23	1.45	1.49	$1.47	2.7%	1.6K	0.58	876
$72.00	Oct 30	2.80	2.91	$2.86	3.8%	953	0.46	3.2K
$65.00	Nov 20	2.49	2.59	$2.54	3.9%	437	0.26	7.6K
$72.00	Oct 23	1.24	1.29	$1.27	3.9%	2.9K	0.49	4.0K
$75.00	Nov 20	6.10	6.35	$6.23	4.0%	81	0.56	4.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 38 found (avg $0.52, cheapest $0.14)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$73.00	Oct 21	0.21	0.24	$0.22	13.6%	17.2K	0.36	2.1K
$72.00	Oct 21	0.73	0.81	$0.77	10.4%	14.8K	1.00	3.1K
$77.50	Oct 23	0.10	0.12	$0.11	18.2%	299	0.08	605
$77.00	Oct 23	0.14	0.17	$0.16	18.8%	1.4K	0.10	4.5K
$78.00	Oct 26	0.21	0.25	$0.23	17.4%	315	0.12	578

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$72.00	Oct 21	0.13	0.15	$0.14	14.3%	11.2K	1.00	3.6K
$73.00	Oct 21	0.57	0.61	$0.59	6.8%	7.7K	1.00	721
$65.50	Oct 23	0.11	0.13	$0.12	16.7%	358	0.06	949
$66.50	Oct 23	0.17	0.19	$0.18	11.1%	253	0.08	1.4K
$67.00	Oct 23	0.21	0.24	$0.22	13.6%	1.2K	0.10	3.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 270 found (avg delta 0.77, highest 1.01)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$59.00	Oct 21	12.95	15.00	$13.98	14.7%	38	1.01	21
$60.00	Oct 21	11.80	13.85	$12.83	16.0%	40	1.01	19
$61.00	Oct 21	10.85	12.90	$11.88	17.3%	41	1.01	3
$62.00	Oct 21	9.95	12.00	$10.98	18.7%	19	1.01	3
$63.00	Oct 21	9.00	10.80	$9.90	18.2%	13	1.01	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$72.00	Oct 21	0.13	0.15	$0.14	14.3%	11.2K	1.00	3.6K
$73.00	Oct 21	0.57	0.61	$0.59	6.8%	7.7K	1.00	721
$74.00	Oct 21	1.23	1.50	$1.37	19.7%	926	1.00	561
$75.00	Oct 21	2.11	2.88	$2.50	30.8%	102	1.00	750
$76.00	Oct 21	2.57	3.90	$3.24	41.0%	78	1.00	2.4K

Most actively traded options today. High liquidity = easy entry/exit. 629 active (total vol 266.3K, top 17.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$73.00	Oct 21	0.21	0.24	$0.22	13.6%	17.2K	0.36	2.1K
$72.00	Oct 21	0.73	0.81	$0.77	10.4%	14.8K	1.00	3.1K
$80.00	Oct 23	0.01	0.04	$0.03	100.0%	11.8K	0.02	19.1K
$74.00	Oct 21	0.02	0.04	$0.03	66.7%	8.9K	0.07	2.8K
$75.00	Oct 23	0.53	0.57	$0.55	7.3%	6.9K	0.27	8.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$72.00	Oct 21	0.13	0.15	$0.14	14.3%	11.2K	1.00	3.6K
$73.00	Oct 21	0.57	0.61	$0.59	6.8%	7.7K	1.00	721
$71.00	Oct 21	0.01	0.03	$0.02	100.0%	7.1K	0.07	2.8K
$70.00	Oct 23	0.65	0.68	$0.67	4.5%	4.3K	0.27	6.9K
$70.00	Oct 21	0.00	0.01	$0.01	100.0%	4.0K	0.01	5.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 18 strikes (avg 24.8%, max 180.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$73.00	Oct 21	Nov 27	170.7%	60.8%	180.9%	17.2K	3.1K
$69.50	Oct 23	Nov 20	81.2%	64.3%	26.3%	32	109
$71.50	Oct 23	Nov 20	73.3%	60.1%	22.1%	805	2.2K
$73.50	Oct 23	Nov 20	71.4%	61.7%	15.7%	2.1K	1.3K
$70.50	Oct 23	Nov 6	77.5%	67.8%	14.4%	301	2.6K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$68.50	Oct 23	Nov 27	84.6%	66.9%	26.5%	693	2.5K
$69.50	Oct 23	Nov 20	81.2%	64.3%	26.3%	1.4K	1.4K
$71.50	Oct 23	Nov 20	73.3%	60.1%	22.1%	1.5K	1.8K
$70.50	Oct 23	Nov 20	77.5%	63.9%	21.3%	924	2.9K
$73.50	Oct 23	Nov 20	71.4%	61.7%	15.7%	197	1.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 305 found (best R:R 2.85, avg 2.31)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$70.00	$71.00	Nov 20	$0.14	$0.86	$0.14	63%	6.14	$70.14
$64.00	$65.00	Oct 21	$0.57	$0.43	$0.57	100%	0.75	$64.57
$60.00	$61.00	Nov 20	$0.46	$0.54	$0.46	85%	1.17	$60.46
$70.00	$71.00	Nov 13	$0.25	$0.75	$0.25	65%	3.00	$70.25
$61.00	$62.00	Oct 23	$0.63	$0.37	$0.63	100%	0.59	$61.63

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$74.00	$71.00	Nov 4	$0.78	$2.22	$0.78	56%	2.85	$73.22
$73.00	$72.00	Oct 21	$0.45	$0.55	$0.45	100%	1.22	$72.55
$78.00	$77.00	Oct 28	$0.38	$0.62	$0.38	100%	1.63	$77.62
$78.00	$77.00	Oct 26	$0.47	$0.53	$0.47	100%	1.13	$77.53
$81.00	$80.00	Oct 30	$0.50	$0.50	$0.50	100%	1.00	$80.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 208 found (best R:R 4.88, avg 0.62)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$83.50	$84.00	Nov 27	$0.37	$0.37	$0.13	75%	2.85	$83.87
$86.50	$87.00	Nov 27	$0.34	$0.34	$0.16	81%	2.12	$86.84
$78.00	$79.00	Nov 4	$0.46	$0.46	$0.54	69%	0.85	$78.46
$78.00	$79.00	Nov 20	$0.52	$0.52	$0.48	62%	1.08	$78.52
$74.00	$75.00	Nov 4	$0.60	$0.60	$0.40	53%	1.50	$74.60

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$69.00	$68.00	Nov 13	$0.83	$0.83	$0.17	64%	4.88	$68.17
$67.00	$66.00	Nov 4	$0.56	$0.56	$0.44	72%	1.27	$66.44
$70.00	$69.00	Nov 27	$0.68	$0.68	$0.32	61%	2.12	$69.32
$61.00	$60.00	Nov 13	$0.31	$0.31	$0.69	83%	0.45	$60.69
$72.50	$72.00	Nov 20	$0.37	$0.37	$0.13	53%	2.85	$72.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $1.58, cheapest $1.14)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$73.00	Oct 21	Oct 23	$1.14	170.7%	72.7%
$74.50	Oct 23	Oct 30	$1.53	69.1%	65.1%
$71.50	Oct 23	Oct 30	$1.79	73.3%	70.9%
$73.50	Oct 23	Oct 30	$1.83	71.4%	71.2%
$72.50	Oct 23	Oct 30	$1.69	66.6%	72.8%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$70.50	Oct 23	Oct 30	$1.44	77.5%	72.5%
$71.50	Oct 23	Oct 30	$1.51	73.3%	70.9%
$72.50	Oct 23	Oct 30	$1.71	66.6%	72.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 182 found (cheapest 1.12% of stock, avg 10.19%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$73.00	Oct 21	$0.22	$0.59	$0.81	$72.19	$73.81	1.12%
$72.00	Oct 21	$0.77	$0.14	$0.91	$71.09	$72.91	1.25%
$74.00	Oct 21	$0.03	$1.37	$1.40	$72.60	$75.40	1.93%
$71.00	Oct 21	$1.67	$0.02	$1.69	$69.31	$72.69	2.33%
$75.00	Oct 21	$0.01	$2.50	$2.51	$72.49	$77.51	3.46%
$70.00	Oct 21	$2.98	$0.01	$2.99	$67.01	$72.99	4.12%
$73.50	Oct 23	$1.12	$1.94	$3.06	$70.44	$76.56	4.21%
$73.00	Oct 23	$1.36	$1.71	$3.07	$69.93	$76.07	4.23%
$72.50	Oct 23	$1.66	$1.47	$3.13	$69.37	$75.63	4.31%
$74.50	Oct 23	$0.72	$2.42	$3.14	$71.36	$77.64	4.32%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 252 found (cheapest 0.07% of stock, avg 6.96%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$74.00	$71.00	Oct 21	$0.03	$0.02	$0.05	$70.95	$74.05
$73.00	$71.00	Oct 21	$0.22	$0.02	$0.24	$70.76	$73.24
$77.00	$68.00	Oct 26	$0.39	$0.57	$0.96	$67.04	$77.96
$77.00	$69.00	Oct 26	$0.39	$0.73	$1.12	$67.88	$78.12
$75.00	$70.00	Oct 23	$0.55	$0.67	$1.22	$68.78	$76.22
$76.00	$68.00	Oct 26	$0.61	$0.57	$1.18	$66.82	$77.18
$76.00	$69.00	Oct 26	$0.61	$0.73	$1.34	$67.66	$77.34
$75.00	$70.50	Oct 23	$0.55	$0.78	$1.33	$69.17	$76.33
$74.50	$70.00	Oct 23	$0.72	$0.67	$1.39	$68.61	$75.89
$74.50	$70.50	Oct 23	$0.72	$0.78	$1.50	$69.00	$76.00

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 148 found (best R:R 3.55, avg credit $0.42)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
66/67	80/81	Nov 4	$0.78	$0.22	51%	3.55	$66.22	$80.78
66/67	82/83	Nov 4	$0.72	$0.28	56%	2.57	$66.28	$82.72
66/67	79/80	Nov 4	$0.81	$0.19	47%	4.26	$66.19	$79.81
61/62	78/79	Nov 4	$0.62	$0.38	55%	1.63	$61.38	$78.62
64/65	78/79	Nov 4	$0.68	$0.32	48%	2.12	$64.32	$78.68
66/67	77/78	Nov 4	$0.74	$0.26	38%	2.85	$66.26	$77.74
63/64	78/79	Nov 4	$0.61	$0.39	51%	1.56	$63.39	$78.61
66/67	78/78	Oct 30	$0.37	$0.13	49%	2.85	$66.63	$78.37
66/66	78/79	Nov 6	$0.40	$0.10	43%	4.00	$66.10	$78.90
66/67	78/79	Oct 30	$0.35	$0.15	52%	2.33	$66.65	$78.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 173 found (best R:R 8.09, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$72.00	$73.00	$74.00	Oct 21	$0.36	$0.64	92%	1.78
$71.00	$72.00	$73.00	Oct 21	$0.35	$0.65	63%	1.86
$73.00	$74.00	$75.00	Oct 21	$0.17	$0.83	35%	4.88
$74.00	$75.00	$76.00	Oct 26	$0.08	$0.92	17%	11.50
$76.00	$77.00	$78.00	Oct 26	$0.06	$0.94	13%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$70.00	$71.00	$72.00	Oct 21	$0.11	$0.89	99%	8.09
$71.00	$72.00	$73.00	Oct 21	$0.33	$0.67	93%	2.03
$69.00	$70.00	$71.00	Oct 26	$0.08	$0.92	15%	11.50
$71.00	$72.00	$73.00	Oct 28	$0.09	$0.91	14%	10.11
$72.00	$73.00	$74.00	Oct 26	$0.16	$0.84	24%	5.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 128 found (best net $-1.23, 120 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$60.00	$65.00	1:2	Oct 28	-$3.76	$1.24
$65.00	$69.00	1:2	Nov 2	-$2.38	$1.62
$70.00	$71.00	1:2	Oct 21	-$0.36	$0.64
$83.00	$85.00	1:2	Nov 4	-$0.02	$1.98
$77.00	$78.00	1:2	Oct 26	-$0.07	$0.93

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$83.00	$79.00	1:2	Oct 21	-$1.23	$2.77
$75.00	$74.00	1:2	Oct 21	-$0.24	$0.76
$65.00	$60.00	1:2	Nov 27	-$0.71	$4.29
$71.00	$70.00	1:2	Oct 21	$0.00	$1.00
$68.00	$67.00	1:2	Oct 21	$0.00	$1.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 167 found (best yield 5.44%, avg 2.22%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$76.00	Nov 27	$3.95	0.47	4.7%	5.44%	10.11%	145	273
$73.00	Nov 27	$5.30	0.56	0.5%	7.30%	7.84%	15	992
$77.50	Nov 27	$3.30	0.42	6.7%	4.54%	11.28%	199	82
$75.00	Nov 27	$4.10	0.49	3.3%	5.65%	8.94%	221	648
$73.00	Nov 20	$5.00	0.54	0.5%	6.89%	7.42%	232	1.7K
$74.00	Nov 27	$4.45	0.53	1.9%	6.13%	8.04%	71	515
$77.00	Nov 27	$3.30	0.43	6.0%	4.54%	10.59%	20	198
$74.50	Nov 20	$4.25	0.49	2.6%	5.85%	8.46%	160	68
$75.00	Nov 20	$4.00	0.47	3.3%	5.51%	8.80%	1.8K	3.9K
$76.50	Nov 27	$3.35	0.45	5.4%	4.61%	9.97%	274	82

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 181,839

Total Puts 136,774

Put/Call Ratio 0.75

Net Difference 45,065

Prior's Put/Call Breakdown

Total Calls 190,342

Total Puts 157,974

Put/Call Ratio 0.83

Net Difference 32,368

Prior 7-Day Put/Call Summary

Total Calls 1,600,288

Total Puts 1,572,362

Average Put/Call Ratio 0.99

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...

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