Tour v509
SQQQ
PROSHARES ULTRAPRO SHORT QQQ
$36.44 +1.10%
(8/14 15:00) ◀
|
Friday, August 14, 2026 (3:20pm)
January 2026
|
▶ (8/14 16:00)
◀ 8/14 15:20 ▶

Option Volume

Detail
ℹ
Current (08/14) 81,568
Calls: 68,801 (84%)
Puts: 12,767 (16%)
Prior (08/13) 83,188
Calls: 68,867 (83%)
Puts: 14,321 (17%)
Current vs Prior -1.95%
Calls: -0.10% (Calls)
Puts: -10.85% (Puts)
Prior 7-Day Total 515,228
Calls: 431,367 (84%)
Puts: 83,861 (16%)
Prior 7-Day Average 73,604
Calls: 61,623 (84%)
Puts: 11,980 (16%)
Current vs Prior 7-Day Avg +10.82%
Calls: +11.65%
Puts: +6.57%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/14) $5.82M
Calls: $4.36M (75%)
Puts: $1.47M (25%)
Prior (08/13) $9.96M
Calls: $6.63M (67%)
Puts: $3.33M (33%)
Current vs Prior -41.52%
Calls: -34.31%
Puts: -55.90%
Prior 7-Day Total $65.12M
Calls: $49.34M (76%)
Puts: $15.78M (24%)
Prior 7-Day Average $9.30M
Calls: $7.05M (76%)
Puts: $2.25M (24%)
Current vs Prior 7-Day Avg -37.39%
Calls: -38.18%
Puts: -34.90%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/14) 0.19
Prior (08/13) 0.21
Current vs Prior -10.77%
Prior 7-Day Average 0.20
Current vs Prior 7-Day Avg -6.66%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/14) 547,792
Calls: 371,136 (68%)
Puts: 176,656 (32%)
Prior (08/13) 316,077
Calls: 239,617 (76%)
Puts: 76,460 (24%)
Current vs Prior +73.31%
Prior 7-Day Total 2,037,136
Calls: 1,588,882 (78%)
Puts: 448,254 (22%)
Prior 7-Day Average 291,019
Calls: 226,983 (78%)
Puts: 64,036 (22%)
Current vs Prior 7-Day Avg +88.23%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/14) | Next (08/21)Expiry (08/21) | Next (09/18)
Current 1.48% | 5.49%5.49% | 15.50%
Prior 2.89% | 6.38%6.38% | 16.04%
Current vs Prior -48.65% | -14.00%-14.00% | -3.32%
Prior 7-Day Avg 4.70% | 7.91%8.61% | 17.79%
Current vs 7-Day Avg -68.44% | -30.64%-36.23% | -12.84%
Prior 7-Day Eod 2.89% | 6.38%6.38% | 16.04%
Current vs 7-Day Eod -48.65% | -14.00%-14.00% | -3.32%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 10.68% | 5.04%
Calls: 11.36% | 4.59%
Puts: 10.00% | 5.49%
Prior 13.59% | 7.64%
Calls: 10.26% | 5.83%
Puts: 16.92% | 9.45%
Current vs Prior -21.41% | -34.03%
Prior 7-Day Avg 9.35% | 10.58%
Calls: 7.21% | 10.37%
Puts: 11.50% | 10.78%
Current vs 7-Day Avg +14.19% | -52.36%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 75% call dollar volume ($4.36M). Extreme bullish P/C ratio of 0.19 - heavy call buying (68,801 calls vs 12,767 puts). Call-heavy open interest (371,136 calls vs 176,656 puts) suggests bullish positioning. Rising open interest (up 73%) indicates new positions being established.

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

📈 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 127 of results (avg 6.2%, best 2.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$33.00Aug 213.453.55$3.502.9%290.95236
$36.00Sep 182.712.79$2.752.9%1440.56463
$40.00Sep 181.471.52$1.503.3%8480.358.5K
$33.00Sep 184.354.50$4.433.4%30.75154
$39.00Sep 181.711.77$1.743.4%4780.39618
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Sep 184.955.05$5.002.0%460.652.6K
$41.00Aug 214.604.70$4.652.2%50.92428
$37.00Aug 281.781.84$1.813.3%1120.54286
$40.00Sep 44.354.50$4.433.4%110.7225
$42.00Aug 285.755.95$5.853.4%--0.8692

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 41 found (avg $0.53, cheapest $0.10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Aug 140.410.46$0.4411.4%5.9K0.967.8K
$35.50Aug 140.891.00$0.9511.6%5191.00505
$39.50Aug 210.170.19$0.1811.1%880.14480
$40.00Aug 210.140.16$0.1513.3%13.3K0.128.1K
$39.00Aug 210.220.24$0.238.7%3640.171.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.50Aug 140.090.10$0.1010.0%1.5K0.67502
$37.00Aug 140.520.61$0.5616.1%1.2K0.962.1K
$34.00Aug 210.100.11$0.119.1%960.10178
$34.50Aug 210.160.19$0.1816.7%1000.16192
$35.00Aug 210.270.30$0.2910.3%4510.23764

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 132 found (avg delta 0.77, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Aug 146.056.85$6.4512.4%111.00249
$32.00Aug 144.254.90$4.5814.2%141.002
$33.00Aug 143.353.70$3.539.9%451.0081
$34.00Aug 142.312.47$2.396.7%551.00582
$34.50Aug 141.732.27$2.0027.0%71.0022
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.50Aug 146.707.65$7.1813.2%--0.9912
$42.50Aug 145.906.20$6.055.0%280.9952
$43.00Aug 146.356.80$6.576.8%50.99267
$41.50Aug 144.655.30$4.9713.1%60.99258
$42.00Aug 145.405.90$5.658.8%100.99153

Most actively traded options today. High liquidity = easy entry/exit. 229 active (total vol 76.2K, top 13.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Aug 210.140.16$0.1513.3%13.3K0.128.1K
$36.50Aug 140.030.04$0.0425.0%9.4K0.334.0K
$36.00Aug 140.410.46$0.4411.4%5.9K0.967.8K
$37.00Aug 140.000.01$0.01100.0%5.2K0.044.1K
$37.50Aug 210.480.51$0.506.0%4.8K0.331.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Aug 140.000.01$0.01100.0%2.5K0.051.1K
$36.50Aug 140.090.10$0.1010.0%1.5K0.67502
$37.00Aug 140.520.61$0.5616.1%1.2K0.962.1K
$33.00Aug 210.030.04$0.0425.0%1.0K0.0468
$35.00Aug 140.000.01$0.01100.0%6650.021.8K

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. 111 found (best R:R 1.38, avg 1.91)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$37.00$38.00Sep 18$0.28$0.72$0.2850%2.57$37.28
$38.00$39.00Sep 11$0.21$0.79$0.2142%3.76$38.21
$33.00$34.00Sep 18$0.58$0.42$0.5875%0.72$33.58
$33.00$34.00Sep 4$0.65$0.35$0.6582%0.54$33.65
$36.00$36.50Sep 25$0.13$0.37$0.1353%2.85$36.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$40.00$39.00Sep 25$0.42$0.58$0.4263%1.38$39.58
$40.00$39.50Aug 28$0.20$0.30$0.2078%1.50$39.80
$43.00$42.50Aug 21$0.32$0.18$0.3296%0.56$42.68
$40.50$40.00Sep 11$0.27$0.23$0.2770%0.85$40.23
$37.00$36.50Sep 4$0.18$0.32$0.1853%1.78$36.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 69 found (best R:R 0.64, avg 0.53)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$38.50$39.00Sep 25$0.32$0.32$0.1859%1.78$38.82
$40.00$40.50Sep 25$0.27$0.27$0.2364%1.17$40.27
$42.00$42.50Sep 11$0.18$0.18$0.3275%0.56$42.18
$41.00$41.50Sep 11$0.19$0.19$0.3172%0.61$41.19
$41.00$41.50Aug 28$0.11$0.11$0.3984%0.28$41.11
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$32.00$31.00Sep 25$0.39$0.39$0.6175%0.64$31.61
$31.00$30.00Sep 25$0.30$0.30$0.7080%0.43$30.70
$31.00$30.00Sep 4$0.21$0.21$0.7988%0.27$30.79
$34.00$33.50Sep 25$0.29$0.29$0.2164%1.38$33.71
$35.00$34.00Sep 18$0.46$0.46$0.5462%0.85$34.54

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.81, cheapest $0.80)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$36.50Aug 14Aug 21$0.8043.6%43.8%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$36.50Aug 14Aug 21$0.8143.6%43.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 82 found (cheapest 0.38% of stock, avg 10.63%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$36.50Aug 14$0.04$0.10$0.14$36.36$36.640.38%
$36.00Aug 14$0.44$0.01$0.45$35.55$36.451.23%
$37.00Aug 14$0.01$0.56$0.57$36.43$37.571.56%
$35.50Aug 14$0.95$0.01$0.96$34.54$36.462.63%
$37.50Aug 14$0.01$1.05$1.06$36.44$38.562.91%
$35.00Aug 14$1.44$0.01$1.45$33.55$36.453.98%
$38.00Aug 14$0.01$1.56$1.57$36.43$39.574.31%
$36.00Aug 21$1.09$0.65$1.74$34.26$37.744.77%
$36.50Aug 21$0.84$0.91$1.75$34.75$38.254.80%
$35.50Aug 21$1.38$0.44$1.82$33.68$37.324.99%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 151 found (cheapest 0.25% of stock, avg 7.51%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$36.50$33.50Aug 14$0.04$0.05$0.09$33.41$36.59
$38.50$34.00Aug 21$0.30$0.11$0.41$33.59$38.91
$38.50$34.50Aug 21$0.30$0.18$0.48$34.02$38.98
$38.00$34.00Aug 21$0.38$0.11$0.49$33.51$38.49
$38.50$35.00Aug 21$0.30$0.29$0.59$34.41$39.09
$38.00$34.50Aug 21$0.38$0.18$0.56$33.94$38.56
$38.00$35.00Aug 21$0.38$0.29$0.67$34.33$38.67
$37.50$34.00Aug 21$0.50$0.11$0.61$33.39$38.11
$38.50$35.50Aug 21$0.30$0.44$0.74$34.76$39.24
$37.50$34.50Aug 21$0.50$0.18$0.68$33.82$38.18

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 48 found (best R:R 2.45, avg credit $0.39)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
31/3241/42Sep 25$0.71$0.2943%2.45$31.29$41.71
30/3141/42Sep 25$0.62$0.3849%1.63$30.38$41.62
34/3441/42Aug 28$0.28$0.2256%1.27$34.22$41.28
33/3441/42Aug 28$0.22$0.2866%0.79$33.28$41.22
34/3440/41Aug 28$0.27$0.2353%1.17$34.23$40.77
34/3541/42Aug 28$0.27$0.2351%1.17$34.73$41.27
33/3440/41Aug 28$0.21$0.2962%0.72$33.29$40.71
34/3540/41Aug 28$0.26$0.2448%1.08$34.74$40.76
34/3438/39Aug 28$0.29$0.2140%1.38$34.21$38.79
33/3438/39Aug 28$0.23$0.2749%0.85$33.27$38.73

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 82 found (best R:R 4.56, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$35.50$36.00$36.50Aug 14$0.11$0.3967%3.55
$36.00$36.50$37.00Aug 14$0.37$0.1392%0.35
$35.00$35.50$36.00Aug 21$0.05$0.4518%9.00
$36.00$36.50$37.00Aug 21$0.05$0.4518%9.00
$38.00$39.00$40.00Sep 18$0.06$0.9410%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$35.50$36.00$36.50Aug 14$0.09$0.4164%4.56
$36.00$36.50$37.00Aug 14$0.37$0.1391%0.35
$35.50$36.00$36.50Aug 21$0.05$0.4519%9.00
$31.00$32.00$33.00Sep 18$0.06$0.9411%15.67
$36.50$37.00$37.50Aug 21$0.05$0.4516%9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 58 found (best net $-0.07, 52 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$35.00$35.501:2Aug 14-$0.46$0.04
$43.00$43.501:2Aug 21-$0.05$0.45
$40.50$41.001:2Aug 21-$0.08$0.42
$41.50$42.001:2Aug 21-$0.07$0.43
$40.00$40.501:2Aug 21-$0.09$0.41
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$37.50$37.001:2Aug 14-$0.07$0.43
$34.00$33.001:2Sep 4-$0.19$0.81
$33.00$32.001:2Sep 4-$0.12$0.88
$35.00$34.501:2Aug 21-$0.07$0.43
$35.50$35.001:2Aug 21-$0.14$0.36

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 73 found (best yield 4.69%, avg 2.64%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$40.00Sep 25$1.710.359.8%4.69%14.46%48350
$41.00Sep 25$1.480.3112.5%4.06%16.58%737
$43.00Sep 25$1.150.2618.0%3.16%21.16%20190
$38.50Sep 25$2.000.415.7%5.49%11.14%223
$36.50Sep 25$2.800.510.2%7.68%7.85%1735
$37.00Sep 25$2.550.481.5%7.00%8.53%415435
$38.00Sep 25$2.140.434.3%5.87%10.15%11262
$39.50Sep 25$1.670.368.4%4.58%12.98%2310
$37.50Sep 25$2.250.462.9%6.17%9.08%1480
$40.00Sep 18$1.470.359.8%4.03%13.80%8488.5K

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 68,801
Total Puts 12,767
Put/Call Ratio 0.19
Net Difference 56,034

Prior's Put/Call Breakdown

Total Calls 68,867
Total Puts 14,321
Put/Call Ratio 0.21
Net Difference 54,546

Prior 7-Day Put/Call Summary

Total Calls 431,367
Total Puts 83,861
Average Put/Call Ratio 0.20
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