Tour v526
SQQQ
PROSHARES ULTRAPRO SHORT QQQ
$39.37 +2.18%
$39.30 (-0.18%)🌙
as of 08/20 07:07 PM
(8/20 16:01) ◀
|
Thursday, August 20, 2026 (7:07pm)
January 2026
|
▶ (8/21 10:00)
◀ 8/20 19:07 ▶

Option Volume

Detail
ℹ
Current (08/20) 81,572
Calls: 64,614 (79%)
Puts: 16,958 (21%)
Prior (08/19) 67,273
Calls: 57,671 (86%)
Puts: 9,602 (14%)
Current vs Prior +21.26%
Calls: +12.04% (Calls)
Puts: +76.61% (Puts)
Prior 7-Day Total 511,556
Calls: 429,200 (84%)
Puts: 82,356 (16%)
Prior 7-Day Average 73,079
Calls: 61,314 (84%)
Puts: 11,765 (16%)
Current vs Prior 7-Day Avg +11.62%
Calls: +5.38%
Puts: +44.14%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/20) $11.00M
Calls: $8.90M (81%)
Puts: $2.09M (19%)
Prior (08/19) $9.41M
Calls: $7.72M (82%)
Puts: $1.69M (18%)
Current vs Prior +16.88%
Calls: +15.30%
Puts: +24.11%
Prior 7-Day Total $63.41M
Calls: $47.31M (75%)
Puts: $16.10M (25%)
Prior 7-Day Average $9.06M
Calls: $6.76M (75%)
Puts: $2.30M (25%)
Current vs Prior 7-Day Avg +21.38%
Calls: +31.73%
Puts: -9.01%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/20) 0.26
Prior (08/19) 0.17
Current vs Prior +57.63%
Prior 7-Day Average 0.20
Current vs Prior 7-Day Avg +32.17%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/20) 364,474
Calls: 302,929 (83%)
Puts: 61,545 (17%)
Prior (08/19) 341,784
Calls: 284,788 (83%)
Puts: 56,996 (17%)
Current vs Prior +6.64%
Prior 7-Day Total 2,076,413
Calls: 1,631,930 (79%)
Puts: 444,483 (21%)
Prior 7-Day Average 296,630
Calls: 233,132 (79%)
Puts: 63,497 (21%)
Current vs Prior 7-Day Avg +22.87%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)
Current 3.28% | 7.42%3.28% | 15.01%
Prior 3.87% | 7.68%3.87% | 14.74%
Current vs Prior -15.27% | -3.46%-15.27% | +1.83%
Prior 7-Day Avg 4.31% | 7.63%5.67% | 15.74%
Current vs 7-Day Avg -24.02% | -2.73%-42.20% | -4.63%
Prior 7-Day Eod 3.87% | 7.68%3.87% | 14.74%
Current vs 7-Day Eod -15.27% | -3.46%-15.27% | +1.83%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 9.11% | 9.41%
Calls: 10.71% | 5.88%
Puts: 7.50% | 12.95%
Prior 12.53% | 7.12%
Calls: 11.11% | 7.41%
Puts: 13.95% | 6.83%
Current vs Prior -27.29% | +32.16%
Prior 7-Day Avg 9.35% | 10.12%
Calls: 7.16% | 7.90%
Puts: 11.54% | 12.35%
Current vs 7-Day Avg -2.57% | -7.06%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($8.90M) vs puts ($2.09M). Extreme bullish P/C ratio of 0.26 - heavy call buying (64,614 calls vs 16,958 puts). P/C ratio rising 58% - increased hedging/bearish positioning. Call-heavy open interest (302,929 calls vs 61,545 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 36 of results (avg 7.4%, best 3.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Sep 181.261.31$1.293.9%7420.285.9K
$35.00Sep 184.955.15$5.054.0%9080.803.8K
$38.00Sep 183.253.40$3.334.5%2820.618.5K
$39.00Sep 42.022.13$2.085.3%800.54156
$36.00Aug 283.453.65$3.555.6%1230.903.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Aug 280.350.37$0.365.6%2850.20468
$41.00Aug 282.352.50$2.426.2%400.66307
$40.00Aug 210.890.95$0.926.5%3360.661.4K
$45.00Sep 186.657.10$6.886.5%250.71--
$38.00Aug 280.650.70$0.687.4%1880.32586

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 25 found (avg $0.52, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.00Aug 210.110.13$0.1216.7%1.4K0.151.6K
$40.50Aug 210.180.20$0.1910.5%1.1K0.23481
$40.00Aug 210.300.33$0.329.4%7.3K0.3415.7K
$39.50Aug 210.430.50$0.4714.9%4.6K0.47891
$39.00Aug 210.660.73$0.7010.0%8.9K0.623.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Aug 210.050.06$0.0616.7%1.6K0.102.2K
$39.00Aug 210.300.36$0.3318.2%1.4K0.38402
$39.50Aug 210.550.62$0.5911.9%6780.53425
$40.00Aug 210.890.95$0.926.5%3360.661.4K
$36.00Aug 280.140.16$0.1513.3%1260.11447

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 100 found (avg delta 0.74, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$34.50Aug 282.986.95$4.9779.9%11.00--
$34.50Aug 214.405.30$4.8518.6%20.99--
$35.00Aug 214.054.60$4.3212.7%1170.991.5K
$32.00Aug 217.007.80$7.4010.8%10.99--
$34.00Aug 214.905.65$5.2814.2%460.982.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Aug 213.304.05$3.6820.4%71.00671
$44.50Aug 214.705.50$5.1015.7%11.0053
$43.50Aug 213.804.40$4.1014.6%10.94--
$42.50Aug 212.853.65$3.2524.6%10.9471
$42.00Aug 212.412.90$2.6618.4%2760.93353

Most actively traded options today. High liquidity = easy entry/exit. 257 active (total vol 74.5K, top 8.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$39.00Aug 210.660.73$0.7010.0%8.9K0.623.9K
$40.00Aug 210.300.33$0.329.4%7.3K0.3415.7K
$38.50Aug 281.711.88$1.809.4%6.4K0.62543
$39.50Aug 210.430.50$0.4714.9%4.6K0.47891
$42.00Aug 280.570.63$0.6010.0%2.6K0.2721.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Aug 280.050.15$0.10100.0%3.7K0.07925
$38.00Aug 210.050.06$0.0616.7%1.6K0.102.2K
$39.00Aug 210.300.36$0.3318.2%1.4K0.38402
$35.00Oct 21.221.63$1.4228.9%8900.2668
$39.50Aug 210.550.62$0.5911.9%6780.53425

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 15.0%, max 26.3%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$40.00Aug 21Oct 272.2%57.2%26.3%7.3K16.2K
$41.00Aug 21Oct 277.3%69.2%11.7%1.4K1.6K
$40.50Aug 21Oct 273.7%67.2%9.7%1.1K508
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$40.00Aug 21Oct 272.2%57.2%26.3%4691.4K
$41.00Aug 21Sep 2577.3%69.8%10.7%68393
$40.50Aug 21Sep 473.7%69.8%5.6%3626

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 111 found (best R:R 2.85, avg 2.00)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$35.00$36.00Sep 4$0.26$0.74$0.2690%2.85$35.26
$35.50$36.00Oct 2$0.10$0.40$0.1072%4.00$35.60
$36.00$37.00Sep 25$0.42$0.58$0.4270%1.38$36.42
$42.00$43.00Oct 2$0.16$0.84$0.1642%5.25$42.16
$37.00$38.00Sep 11$0.44$0.56$0.4470%1.27$37.44
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$43.00$42.50Aug 28$0.22$0.28$0.2280%1.27$42.78
$39.00$38.50Sep 25$0.17$0.33$0.1746%1.94$38.83
$38.50$38.00Oct 2$0.18$0.32$0.1842%1.78$38.32
$39.50$39.00Aug 28$0.24$0.26$0.2451%1.08$39.26
$40.50$40.00Aug 28$0.30$0.20$0.3061%0.67$40.20

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 75 found (best R:R 0.79, avg 0.72)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$40.50$41.00Sep 4$0.40$0.40$0.1057%4.00$40.90
$41.50$42.00Sep 25$0.38$0.38$0.1258%3.17$41.88
$46.00$46.50Sep 4$0.22$0.22$0.2883%0.79$46.22
$43.00$43.50Sep 11$0.28$0.28$0.2266%1.27$43.28
$41.00$42.00Oct 2$0.54$0.54$0.4653%1.17$41.54
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$35.00$34.00Sep 25$0.44$0.44$0.5674%0.79$34.56
$37.50$37.00Sep 25$0.37$0.37$0.1361%2.85$37.13
$39.00$38.00Sep 18$0.60$0.60$0.4055%1.50$38.40
$37.00$36.50Sep 25$0.34$0.34$0.1664%2.12$36.66
$36.00$35.50Sep 4$0.25$0.25$0.2578%1.00$35.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.81, cheapest $0.80)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$40.00Aug 21Aug 28$0.8072.2%62.0%
$39.50Aug 21Aug 28$0.7566.4%56.9%
$39.00Aug 21Aug 28$0.8363.1%56.1%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$40.00Aug 21Aug 28$0.8372.2%62.0%
$39.50Aug 21Aug 28$0.8066.4%56.9%
$39.00Aug 21Aug 28$0.8263.1%56.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 70 found (cheapest 2.62% of stock, avg 10.52%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$39.00Aug 21$0.70$0.33$1.03$37.97$40.032.62%
$39.50Aug 21$0.47$0.59$1.06$38.44$40.562.69%
$38.50Aug 21$1.03$0.14$1.17$37.33$39.672.97%
$40.00Aug 21$0.32$0.92$1.24$38.76$41.243.15%
$38.00Aug 21$1.41$0.06$1.47$36.53$39.473.73%
$40.50Aug 21$0.19$1.28$1.47$39.03$41.973.73%
$41.00Aug 21$0.12$1.66$1.78$39.22$42.784.52%
$37.50Aug 21$2.00$0.03$2.03$35.47$39.535.16%
$41.50Aug 21$0.08$2.12$2.20$39.30$43.705.59%
$37.00Aug 21$2.42$0.02$2.44$34.56$39.446.20%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 169 found (cheapest 0.28% of stock, avg 8.32%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$41.50$37.50Aug 21$0.08$0.03$0.11$37.39$41.61
$41.50$38.00Aug 21$0.08$0.06$0.14$37.86$41.64
$41.00$37.50Aug 21$0.12$0.03$0.15$37.35$41.15
$41.00$38.00Aug 21$0.12$0.06$0.18$37.82$41.18
$41.50$38.50Aug 21$0.08$0.14$0.22$38.28$41.72
$40.50$37.50Aug 21$0.19$0.03$0.22$37.28$40.72
$41.00$38.50Aug 21$0.12$0.14$0.26$38.24$41.26
$40.50$38.00Aug 21$0.19$0.06$0.25$37.75$40.75
$40.50$38.50Aug 21$0.19$0.14$0.33$38.17$40.83
$40.00$37.50Aug 21$0.32$0.03$0.35$37.15$40.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 48 found (best R:R 2.13, avg credit $0.39)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
33/3446/46Sep 4$0.34$0.1674%2.13$33.16$46.34
36/3744/44Aug 28$0.37$0.1361%2.85$36.63$43.87
35/3646/46Sep 4$0.34$0.1667%2.13$35.16$46.34
36/3745/46Aug 28$0.33$0.1767%1.94$36.67$45.33
36/3741/42Aug 28$0.38$0.1246%3.17$36.62$41.38
33/3442/43Sep 4$0.29$0.2160%1.38$33.21$42.79
38/3844/44Aug 28$0.34$0.1650%2.13$37.66$43.84
36/3642/42Sep 4$0.36$0.1445%2.57$35.64$42.36
38/3845/46Aug 28$0.30$0.2056%1.50$37.70$45.30
37/3842/43Sep 4$0.39$0.1137%3.55$37.11$42.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 80 found (best R:R 12.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$39.00$39.50$40.00Aug 21$0.08$0.4229%5.25
$38.50$39.00$39.50Aug 21$0.10$0.4032%4.00
$40.00$40.50$41.00Aug 21$0.06$0.4418%7.33
$37.00$38.00$39.00Sep 18$0.08$0.9213%11.50
$42.00$42.50$43.00Sep 11$0.05$0.452%9.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$41.00$43.00$45.00Sep 11$0.15$1.8518%12.33
$38.50$39.00$39.50Aug 21$0.07$0.4332%6.14
$39.00$39.50$40.00Aug 21$0.07$0.4329%6.14
$37.00$38.00$39.00Sep 11$0.08$0.9215%11.50
$34.00$35.00$36.00Sep 18$0.06$0.9411%15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 60 found (best net $-0.84, 59 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$45.00$47.001:2Sep 11-$0.30$1.70
$40.00$40.501:2Aug 21-$0.06$0.44
$39.00$39.501:2Aug 21-$0.24$0.26
$39.50$40.001:2Aug 21-$0.17$0.33
$38.50$39.001:2Aug 21-$0.37$0.13
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$44.00$41.001:2Sep 4-$0.84$2.16
$43.00$40.001:2Sep 18-$0.82$2.18
$39.50$39.001:2Aug 21-$0.07$0.43
$40.00$39.501:2Aug 21-$0.26$0.24
$33.00$32.001:2Sep 18-$0.08$0.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 70 found (best yield 4.06%, avg 2.83%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$45.00Oct 2$1.600.3214.3%4.06%18.36%2081
$44.00Oct 2$1.700.3611.8%4.32%16.08%311
$43.00Oct 2$1.930.399.2%4.90%14.12%3--
$42.00Oct 2$2.180.426.7%5.54%12.22%1--
$43.00Sep 25$1.820.379.2%4.62%13.84%183179
$40.50Oct 2$2.580.492.9%6.55%9.42%427
$41.00Oct 2$2.360.474.1%5.99%10.13%350
$41.00Sep 25$2.180.444.1%5.54%9.68%6640
$39.50Oct 2$2.830.530.3%7.19%7.52%2918
$45.00Sep 18$1.260.2814.3%3.20%17.50%7425.9K

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 64,614
Total Puts 16,958
Put/Call Ratio 0.26
Net Difference 47,656

Prior's Put/Call Breakdown

Total Calls 57,671
Total Puts 9,602
Put/Call Ratio 0.17
Net Difference 48,069

Prior 7-Day Put/Call Summary

Total Calls 429,200
Total Puts 82,356
Average Put/Call Ratio 0.20
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