Tour v526
SQQQ
PROSHARES ULTRAPRO SHORT QQQ
$39.02 -0.90%
(8/21 15:01) ◀
|
Friday, August 21, 2026 (3:22pm)
January 2026
|
▶
◀ 8/21 15:22

Option Volume

Detail
ℹ
Current (08/21) 67,622
Calls: 54,100 (80%)
Puts: 13,522 (20%)
Prior (08/20) 81,572
Calls: 64,614 (79%)
Puts: 16,958 (21%)
Current vs Prior -17.10%
Calls: -16.27% (Calls)
Puts: -20.26% (Puts)
Prior 7-Day Total 554,073
Calls: 463,086 (84%)
Puts: 90,987 (16%)
Prior 7-Day Average 79,153
Calls: 66,155 (84%)
Puts: 12,998 (16%)
Current vs Prior 7-Day Avg -14.57%
Calls: -18.22%
Puts: +4.03%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/21) $11.29M
Calls: $7.27M (64%)
Puts: $4.02M (36%)
Prior (08/20) $11.00M
Calls: $8.90M (81%)
Puts: $2.09M (19%)
Current vs Prior +2.68%
Calls: -18.32%
Puts: +92.03%
Prior 7-Day Total $68.38M
Calls: $51.98M (76%)
Puts: $16.40M (24%)
Prior 7-Day Average $9.77M
Calls: $7.43M (76%)
Puts: $2.34M (24%)
Current vs Prior 7-Day Avg +15.58%
Calls: -2.08%
Puts: +71.55%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/21) 0.25
Prior (08/20) 0.26
Current vs Prior -4.77%
Prior 7-Day Average 0.20
Current vs Prior 7-Day Avg +26.60%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/21) 605,226
Calls: 420,916 (70%)
Puts: 184,310 (30%)
Prior (08/20) 364,474
Calls: 302,929 (83%)
Puts: 61,545 (17%)
Current vs Prior +66.05%
Prior 7-Day Total 2,192,219
Calls: 1,744,332 (80%)
Puts: 447,887 (20%)
Prior 7-Day Average 313,174
Calls: 249,190 (80%)
Puts: 63,983 (20%)
Current vs Prior 7-Day Avg +93.26%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)
Current 1.51% | 6.64%1.51% | 14.33%
Prior 3.28% | 7.42%3.28% | 15.01%
Current vs Prior -53.85% | -10.51%-53.85% | -4.57%
Prior 7-Day Avg 4.08% | 7.58%5.03% | 15.45%
Current vs 7-Day Avg -62.94% | -12.43%-69.95% | -7.26%
Prior 7-Day Eod 3.28% | 7.42%3.28% | 15.01%
Current vs 7-Day Eod -53.85% | -10.51%-53.85% | -4.57%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 27.20% | 5.12%
Calls: 25.00% | 2.61%
Puts: 29.41% | 7.64%
Prior 9.11% | 9.41%
Calls: 10.71% | 5.88%
Puts: 7.50% | 12.95%
Current vs Prior +198.57% | -45.59%
Prior 7-Day Avg 9.67% | 10.60%
Calls: 7.89% | 7.84%
Puts: 11.45% | 13.36%
Current vs 7-Day Avg +181.37% | -51.68%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($7.27M). Extreme bullish P/C ratio of 0.25 - heavy call buying (54,100 calls vs 13,522 puts). Call-heavy open interest (420,916 calls vs 184,310 puts) suggests bullish positioning. Rising open interest (up 66%) 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 6.6%, best 1.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Sep 182.112.15$2.131.9%1.1K0.4714.1K
$38.00Sep 182.902.97$2.942.4%3050.598.4K
$39.00Aug 281.131.16$1.152.6%1.2K0.511.8K
$36.50Aug 212.472.54$2.512.8%870.951.5K
$37.00Sep 183.403.50$3.452.9%1300.667.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Sep 183.053.15$3.103.2%80.532.7K
$42.50Sep 114.504.65$4.583.3%20.695
$39.00Aug 281.111.15$1.133.5%8770.49345
$44.00Aug 285.055.25$5.153.9%--0.89200
$37.00Sep 40.720.75$0.744.1%220.2850

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 37 found (avg $0.55, cheapest $0.52)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.50Aug 210.490.54$0.529.6%8590.954.4K
$43.50Aug 280.190.22$0.2114.3%2770.1283
$42.50Aug 280.280.30$0.296.9%1590.17286
$43.00Aug 280.230.26$0.2512.0%1420.14329
$46.00Aug 280.100.11$0.119.1%2830.06865
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Aug 210.931.02$0.989.2%2710.971.5K
$36.00Aug 280.110.13$0.1216.7%5460.10551
$36.50Aug 280.180.21$0.2015.0%910.15170
$37.00Aug 280.290.31$0.306.7%2280.20584
$37.50Aug 280.420.45$0.446.8%1210.27326

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 130 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$32.00Aug 216.757.30$7.037.8%21.00129
$33.00Aug 215.856.10$5.984.2%191.00199
$34.00Aug 214.955.40$5.188.7%481.002.8K
$34.50Aug 214.304.85$4.5712.0%--1.0033
$35.00Aug 213.804.20$4.0010.0%1801.001.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Aug 216.557.25$6.9010.1%--0.9929
$44.50Aug 215.055.80$5.4313.8%50.9952
$45.00Aug 215.706.25$5.989.2%90.99269
$44.00Aug 214.555.20$4.8813.3%20.99171
$43.00Aug 213.904.30$4.109.8%230.99669

Most actively traded options today. High liquidity = easy entry/exit. 239 active (total vol 61.5K, top 6.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$39.00Aug 210.070.09$0.0825.0%6.9K0.535.3K
$40.00Sep 41.331.39$1.364.4%6.5K0.435.6K
$42.00Aug 280.350.37$0.365.6%4.8K0.2022.3K
$40.00Aug 210.000.01$0.01100.0%4.1K0.0316.6K
$39.50Aug 210.000.01$0.01100.0%3.9K0.041.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Sep 251.021.18$1.1014.5%2.8K0.2669
$39.00Aug 210.050.08$0.0742.9%2.1K0.47644
$38.50Aug 210.000.01$0.01100.0%1.6K0.04980
$39.00Aug 281.111.15$1.133.5%8770.49345
$36.00Aug 280.110.13$0.1216.7%5460.10551

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. 124 found (best R:R 1.94, avg 1.99)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$33.50$34.00Oct 2$0.17$0.33$0.1784%1.94$33.67
$43.00$44.00Oct 2$0.11$0.89$0.1135%8.09$43.11
$34.00$34.50Sep 4$0.27$0.23$0.2792%0.85$34.27
$37.00$38.00Sep 11$0.47$0.53$0.4768%1.13$37.47
$33.50$34.00Aug 21$0.32$0.18$0.3293%0.56$33.82
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$42.50$42.00Aug 21$0.26$0.24$0.2696%0.92$42.24
$43.50$43.00Aug 21$0.33$0.17$0.3398%0.52$43.17
$44.50$44.00Sep 4$0.30$0.20$0.3082%0.67$44.20
$40.00$39.50Sep 4$0.21$0.29$0.2157%1.38$39.79
$36.00$35.50Oct 2$0.13$0.37$0.1333%2.85$35.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 79 found (best R:R 1.86, avg 0.64)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$40.50$41.00Sep 25$0.30$0.30$0.2056%1.50$40.80
$43.50$44.00Sep 4$0.17$0.17$0.3376%0.52$43.67
$41.00$41.50Oct 2$0.27$0.27$0.2357%1.17$41.27
$42.00$43.00Sep 25$0.40$0.40$0.6062%0.67$42.40
$44.50$45.00Sep 11$0.15$0.15$0.3576%0.43$44.65
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$39.00$38.00Sep 18$0.65$0.65$0.3553%1.86$38.35
$36.50$36.00Sep 25$0.34$0.34$0.1665%2.13$36.16
$34.50$33.50Oct 2$0.37$0.37$0.6375%0.59$34.13
$35.00$34.50Oct 2$0.28$0.28$0.2272%1.27$34.72
$35.50$35.00Sep 25$0.28$0.28$0.2271%1.27$35.22

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.06, cheapest $1.06)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$39.00Aug 21Aug 28$1.0746.2%52.0%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$39.00Aug 21Aug 28$1.0646.2%52.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 78 found (cheapest 0.38% of stock, avg 10.42%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$39.00Aug 21$0.08$0.07$0.15$38.85$39.150.38%
$39.50Aug 21$0.01$0.51$0.52$38.98$40.021.33%
$38.50Aug 21$0.52$0.01$0.53$37.97$39.031.36%
$40.00Aug 21$0.01$0.98$0.99$39.01$40.992.54%
$38.00Aug 21$1.02$0.01$1.03$36.97$39.032.64%
$40.50Aug 21$0.01$1.50$1.51$38.99$42.013.87%
$37.50Aug 21$1.54$0.01$1.55$35.95$39.053.97%
$37.00Aug 21$2.01$0.01$2.02$34.98$39.025.18%
$41.00Aug 21$0.01$2.04$2.05$38.95$43.055.25%
$38.50Aug 28$1.38$0.88$2.26$36.24$40.765.79%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 151 found (cheapest 0.41% of stock, avg 8.41%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$45.50$39.00Aug 21$0.09$0.07$0.16$38.84$45.66
$41.50$37.00Aug 28$0.43$0.30$0.73$36.27$42.23
$41.50$37.50Aug 28$0.43$0.44$0.87$36.63$42.37
$41.00$37.00Aug 28$0.53$0.30$0.83$36.17$41.83
$41.00$37.50Aug 28$0.53$0.44$0.97$36.53$41.97
$40.50$37.00Aug 28$0.64$0.30$0.94$36.06$41.44
$40.50$37.50Aug 28$0.64$0.44$1.08$36.42$41.58
$41.50$38.00Aug 28$0.43$0.63$1.06$36.94$42.56
$41.00$38.00Aug 28$0.53$0.63$1.16$36.84$42.16
$40.50$38.00Aug 28$0.64$0.63$1.27$36.73$41.77

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 71 found (best R:R 1.38, avg credit $0.37)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
33/3444/44Sep 4$0.29$0.2168%1.38$33.21$43.79
33/3446/46Sep 4$0.23$0.2775%0.85$33.27$45.73
36/3744/44Sep 4$0.35$0.1548%2.33$36.65$43.85
37/3844/44Sep 4$0.36$0.1443%2.57$37.14$43.86
36/3644/44Sep 4$0.31$0.1953%1.63$36.19$43.81
36/3746/46Sep 4$0.29$0.2155%1.38$36.71$45.79
37/3846/46Sep 4$0.30$0.2050%1.50$37.20$45.80
36/3646/46Sep 4$0.25$0.2560%1.00$36.25$45.75
33/3442/42Sep 4$0.24$0.2659%0.92$33.26$41.74
34/3445/46Oct 2$0.57$0.4345%1.33$33.93$45.57

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 89 found (best R:R 6.14, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$39.00$39.50$40.00Aug 21$0.07$0.4351%6.14
$38.00$38.50$39.00Aug 21$0.06$0.4442%7.33
$38.50$39.00$39.50Aug 21$0.37$0.1390%0.35
$37.00$38.00$39.00Sep 18$0.06$0.9414%15.67
$35.00$36.00$37.00Sep 11$0.07$0.9315%13.29
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$38.00$38.50$39.00Aug 21$0.06$0.4444%7.33
$38.50$39.00$39.50Aug 21$0.38$0.1292%0.32
$37.00$38.00$39.00Sep 11$0.09$0.9116%10.11
$36.00$37.00$38.00Sep 18$0.08$0.9214%11.50
$35.00$36.00$37.00Sep 18$0.08$0.9213%11.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 61 found (best net $-0.12, 53 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$46.00$46.501:2Aug 28-$0.09$0.41
$45.00$45.501:2Aug 28-$0.10$0.40
$45.50$46.001:2Aug 28-$0.10$0.40
$44.00$44.501:2Aug 28-$0.12$0.38
$44.50$45.001:2Aug 28-$0.13$0.37
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$36.00$35.001:2Sep 11-$0.12$0.88
$35.00$34.001:2Sep 11-$0.07$0.93
$40.50$40.001:2Aug 21-$0.46$0.04
$34.00$33.001:2Sep 11-$0.07$0.93
$34.00$33.001:2Sep 18-$0.10$0.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 70 found (best yield 4.25%, avg 2.81%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$44.00Oct 2$1.660.3212.8%4.25%17.02%414
$41.50Oct 2$2.230.416.4%5.72%12.07%153
$45.00Oct 2$1.510.2915.3%3.87%19.20%686
$42.00Oct 2$2.060.397.6%5.28%12.92%496
$46.00Oct 2$1.300.2717.9%3.33%21.22%434
$40.50Oct 2$2.410.453.8%6.18%9.97%630
$41.00Oct 2$2.200.435.1%5.64%10.71%151
$40.00Oct 2$2.560.462.5%6.56%9.07%175503
$44.00Sep 25$1.400.3212.8%3.59%16.35%27
$43.00Oct 2$1.600.3510.2%4.10%14.30%57

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 54,100
Total Puts 13,522
Put/Call Ratio 0.25
Net Difference 40,578

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 463,086
Total Puts 90,987
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