Tour v509
SQQQ
PROSHARES ULTRAPRO SHORT QQQ
$36.24 +0.55%
$36.23 (-0.03%)🌙
as of 08/14 07:04 PM
(8/14 16:00) ◀
|
Friday, August 14, 2026 (7:04pm)
January 2026
|
▶ (8/17 16:00)
◀ 8/14 19:04 ▶

Option Volume

Detail
ℹ
Current (08/14) 93,096
Calls: 78,325 (84%)
Puts: 14,771 (16%)
Prior (08/13) 83,188
Calls: 68,867 (83%)
Puts: 14,321 (17%)
Current vs Prior +11.91%
Calls: +13.73% (Calls)
Puts: +3.14% (Puts)
Prior 7-Day Total 518,041
Calls: 432,937 (84%)
Puts: 85,104 (16%)
Prior 7-Day Average 74,005
Calls: 61,848 (84%)
Puts: 12,157 (16%)
Current vs Prior 7-Day Avg +25.80%
Calls: +26.64%
Puts: +21.49%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/14) $6.37M
Calls: $4.49M (70%)
Puts: $1.88M (30%)
Prior (08/13) $9.96M
Calls: $6.63M (67%)
Puts: $3.33M (33%)
Current vs Prior -36.08%
Calls: -32.35%
Puts: -43.51%
Prior 7-Day Total $59.61M
Calls: $44.04M (74%)
Puts: $15.58M (26%)
Prior 7-Day Average $8.52M
Calls: $6.29M (74%)
Puts: $2.23M (26%)
Current vs Prior 7-Day Avg -25.23%
Calls: -28.66%
Puts: -15.54%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/14) 0.19
Prior (08/13) 0.21
Current vs Prior -9.31%
Prior 7-Day Average 0.20
Current vs Prior 7-Day Avg -6.11%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/14) 333,162
Calls: 253,217 (76%)
Puts: 79,945 (24%)
Prior (08/13) 316,077
Calls: 239,617 (76%)
Puts: 76,460 (24%)
Current vs Prior +5.41%
Prior 7-Day Total 2,265,068
Calls: 1,708,388 (75%)
Puts: 556,680 (25%)
Prior 7-Day Average 323,581
Calls: 244,055 (75%)
Puts: 79,525 (25%)
Current vs Prior 7-Day Avg +2.96%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/14) | Next (08/21)Expiry (08/21) | Next (09/18)
Current 1.43% | 5.46%5.46% | 15.59%
Prior 2.89% | 6.38%6.38% | 16.04%
Current vs Prior +89.33% | +30.58%-14.39% | -2.79%
Prior 7-Day Avg 4.62% | 7.75%8.17% | 17.42%
Current vs 7-Day Avg +18.26% | +7.56%-33.09% | -10.53%
Prior 7-Day Eod 1.48% | 5.49%6.38% | 16.04%
Current vs 7-Day Eod +268.69% | +51.83%-14.39% | -2.79%
Sentiment BEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 9.05% | 17.00%
Calls: 5.10% | 12.90%
Puts: 13.00% | 21.09%
Prior 13.59% | 7.64%
Calls: 10.26% | 5.83%
Puts: 16.92% | 9.45%
Current vs Prior -33.41% | +122.51%
Prior 7-Day Avg 8.69% | 8.89%
Calls: 7.71% | 10.66%
Puts: 9.00% | 8.39%
Current vs 7-Day Avg +4.18% | +91.32%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($4.49M). Extreme bullish P/C ratio of 0.19 - heavy call buying (78,325 calls vs 14,771 puts). Call-heavy open interest (253,217 calls vs 79,945 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

📈 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 7.7%, best 3.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Aug 210.550.57$0.563.6%3.1K0.382.8K
$37.50Aug 210.420.44$0.434.7%5.7K0.301.5K
$36.00Aug 210.951.00$0.985.1%2.0K0.565.2K
$38.00Sep 181.902.00$1.955.1%7830.442.8K
$38.00Aug 210.320.34$0.336.1%6.5K0.243.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Aug 210.320.33$0.333.0%5380.26764
$38.00Sep 113.203.35$3.284.6%10.5873
$39.00Aug 283.253.45$3.356.0%10.73--
$37.00Aug 211.271.35$1.316.1%2620.621.5K
$38.00Sep 183.453.70$3.587.0%1160.56933

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 22 found (avg $0.63, cheapest $0.78)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Aug 210.110.12$0.128.3%13.3K0.108.1K
$38.50Aug 210.230.26$0.2512.0%5130.19688
$38.00Aug 210.320.34$0.336.1%6.5K0.243.6K
$37.50Aug 210.420.44$0.434.7%5.7K0.301.5K
$37.00Aug 210.550.57$0.563.6%3.1K0.382.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Aug 140.720.85$0.7816.7%1.4K1.002.1K
$35.00Aug 210.320.33$0.333.0%5380.26764
$35.50Aug 210.480.52$0.508.0%2080.35303
$36.00Aug 210.680.74$0.718.5%5060.44593
$33.50Aug 280.320.39$0.3619.4%10.1982

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 104 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Aug 145.706.90$6.3019.0%510.99249
$32.00Aug 143.704.90$4.3027.9%140.992
$33.00Aug 143.003.90$3.4526.1%750.9981
$34.00Aug 141.962.37$2.1718.9%920.99582
$34.50Aug 141.212.36$1.7964.2%70.9822
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.50Aug 140.140.41$0.2896.4%2.0K1.00502
$37.00Aug 140.720.85$0.7816.7%1.4K1.002.1K
$37.50Aug 141.241.47$1.3616.9%2741.002.0K
$38.00Aug 141.642.31$1.9833.8%1471.00755
$38.50Aug 141.802.41$2.1128.9%161.00313

Most actively traded options today. High liquidity = easy entry/exit. 233 active (total vol 87.1K, top 13.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Aug 210.110.12$0.128.3%13.3K0.108.1K
$36.50Aug 140.000.01$0.01100.0%10.4K0.074.0K
$38.00Aug 210.320.34$0.336.1%6.5K0.243.6K
$36.00Aug 140.210.26$0.2420.8%6.1K0.937.8K
$37.50Aug 210.420.44$0.434.7%5.7K0.301.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Aug 140.000.01$0.01100.0%2.5K0.071.1K
$36.50Aug 140.140.41$0.2896.4%2.0K1.00502
$37.00Aug 140.720.85$0.7816.7%1.4K1.002.1K
$33.00Aug 210.030.05$0.0450.0%1.1K0.0568
$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. 96 found (best R:R 1.11, avg 1.97)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$30.00$32.00Sep 11$0.95$1.05$0.9593%1.11$30.95
$30.00$31.00Sep 25$0.42$0.58$0.4286%1.38$30.42
$34.00$35.00Sep 4$0.33$0.67$0.3371%2.03$34.33
$32.00$33.00Sep 18$0.46$0.54$0.4681%1.17$32.46
$35.00$36.00Sep 11$0.32$0.68$0.3265%2.13$35.32
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$38.50$38.00Aug 14$0.13$0.37$0.13100%2.85$38.37
$36.50$36.00Aug 28$0.11$0.39$0.1151%3.55$36.39
$37.00$36.50Sep 25$0.15$0.35$0.1551%2.33$36.85
$36.00$35.00Sep 11$0.31$0.69$0.3143%2.23$35.69
$37.50$37.00Aug 28$0.23$0.27$0.2361%1.17$37.27

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 61 found (best R:R 1.22, avg 0.55)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$39.00$39.50Sep 11$0.29$0.29$0.2162%1.38$39.29
$41.00$41.50Aug 28$0.15$0.15$0.3584%0.43$41.15
$38.50$39.00Sep 25$0.25$0.25$0.2558%1.00$38.75
$37.00$37.50Aug 28$0.25$0.25$0.2556%1.00$37.25
$40.50$41.00Sep 11$0.17$0.17$0.3370%0.52$40.67
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$35.00$33.00Sep 25$1.10$1.10$0.9060%1.22$33.90
$33.00$32.00Sep 25$0.47$0.47$0.5370%0.89$32.53
$34.00$33.00Sep 18$0.44$0.44$0.5668%0.79$33.56
$33.00$32.00Aug 28$0.24$0.24$0.7684%0.32$32.76
$32.00$31.00Sep 18$0.30$0.30$0.7080%0.43$31.70

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. 59 found (cheapest 0.69% of stock, avg 9.13%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$36.00Aug 14$0.24$0.01$0.25$35.75$36.250.69%
$36.50Aug 14$0.01$0.28$0.29$36.21$36.790.80%
$35.50Aug 14$0.70$0.01$0.71$34.79$36.211.96%
$37.00Aug 14$0.01$0.78$0.79$36.21$37.792.18%
$35.00Aug 14$1.23$0.01$1.24$33.76$36.243.42%
$37.50Aug 14$0.01$1.36$1.37$36.13$38.873.78%
$36.00Aug 21$0.98$0.71$1.69$34.31$37.694.66%
$35.50Aug 21$1.25$0.50$1.75$33.75$37.254.83%
$36.50Aug 21$0.76$1.00$1.76$34.74$38.264.86%
$34.50Aug 14$1.79$0.01$1.80$32.70$36.304.97%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 146 found (cheapest 0.06% of stock, avg 7.05%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$36.50$36.00Aug 14$0.01$0.01$0.02$35.98$36.52
$38.50$34.00Aug 21$0.25$0.12$0.37$33.63$38.87
$38.50$34.50Aug 21$0.25$0.20$0.45$34.05$38.95
$38.00$34.00Aug 21$0.33$0.12$0.45$33.55$38.45
$38.00$34.50Aug 21$0.33$0.20$0.53$33.97$38.53
$38.50$35.00Aug 21$0.25$0.33$0.58$34.42$39.08
$38.00$35.00Aug 21$0.33$0.33$0.66$34.34$38.66
$37.50$34.00Aug 21$0.43$0.12$0.55$33.45$38.05
$37.50$34.50Aug 21$0.43$0.20$0.63$33.87$38.13
$37.50$35.00Aug 21$0.43$0.33$0.76$34.24$38.26

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 35 found (best R:R 3.17, avg credit $0.43)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
34/3541/42Aug 28$0.38$0.1249%3.17$34.62$41.38
34/3441/42Aug 28$0.31$0.1955%1.63$34.19$41.31
33/3441/42Sep 18$0.71$0.2937%2.45$33.29$41.71
34/3441/42Aug 28$0.27$0.2360%1.17$33.73$41.27
34/3540/40Aug 28$0.37$0.1339%2.85$34.63$39.87
32/3341/42Aug 28$0.39$0.6168%0.64$32.61$41.39
31/3241/42Sep 18$0.57$0.4349%1.33$31.43$41.57
34/3538/38Aug 28$0.38$0.1231%3.17$34.62$38.38
34/3440/40Aug 28$0.30$0.2045%1.50$34.20$39.80
34/3440/40Aug 28$0.26$0.2451%1.08$33.74$39.76

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 65 found (best R:R 1.17, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$36.00$36.50$37.00Aug 14$0.23$0.2790%1.17
$35.50$36.00$36.50Aug 14$0.23$0.2790%1.17
$36.00$37.00$38.00Sep 18$0.07$0.9312%13.29
$34.00$35.00$36.00Sep 18$0.08$0.9213%11.50
$36.50$37.00$37.50Aug 21$0.07$0.4316%6.14
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$36.00$36.50$37.00Aug 14$0.23$0.2793%1.17
$35.50$36.00$36.50Aug 14$0.27$0.2397%0.85
$35.50$36.00$36.50Aug 21$0.08$0.4219%5.25
$34.00$34.50$35.00Aug 28$0.07$0.4311%6.14
$41.00$41.50$42.00Aug 21$0.06$0.441%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. 59 found (best net $-0.07, 51 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$35.00$35.501:2Aug 14-$0.17$0.33
$32.00$34.001:2Sep 11-$1.52$0.48
$33.00$34.001:2Aug 14-$0.89$0.11
$38.50$39.001:2Aug 21-$0.07$0.43
$41.00$41.501:2Aug 28-$0.06$0.44
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$40.00$37.001:2Sep 4-$0.07$2.93
$38.00$36.001:2Sep 11-$0.38$1.62
$37.50$37.001:2Aug 14-$0.20$0.30
$35.00$33.001:2Sep 25-$0.45$1.55
$40.50$38.001:2Sep 11-$1.46$1.04

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 63 found (best yield 4.50%, avg 2.55%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$40.00Sep 25$1.630.3610.4%4.50%14.87%50350
$38.50Sep 25$1.980.426.2%5.46%11.70%223
$38.00Sep 25$2.140.444.9%5.91%10.76%11262
$37.00Sep 25$2.510.492.1%6.93%9.02%415435
$38.00Sep 18$1.900.444.9%5.24%10.10%7832.8K
$39.00Sep 25$1.590.397.6%4.39%12.00%827
$41.00Sep 18$1.170.3113.1%3.23%16.36%130759
$40.00Sep 18$1.340.3410.4%3.70%14.07%9238.5K
$43.00Sep 25$0.920.2518.6%2.54%21.19%20190
$39.00Sep 18$1.530.397.6%4.22%11.84%490618

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 78,325
Total Puts 14,771
Put/Call Ratio 0.19
Net Difference 63,554

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 432,937
Total Puts 85,104
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