Tour v526
SQQQ
PROSHARES ULTRAPRO SHORT QQQ
$39.02 -0.89%
$38.90 (-0.31%)🌙
as of 08/21 07:08 PM
(8/21 16:01) ◀
|
Friday, August 21, 2026 (7:08pm)
January 2026
|
▶ (8/24 10:01)
◀ 8/21 19:08 ▶

Option Volume

Detail
ℹ
Current (08/21) 75,675
Calls: 59,822 (79%)
Puts: 15,853 (21%)
Prior (08/20) 81,572
Calls: 64,614 (79%)
Puts: 16,958 (21%)
Current vs Prior -7.23%
Calls: -7.42% (Calls)
Puts: -6.52% (Puts)
Prior 7-Day Total 554,848
Calls: 463,079 (83%)
Puts: 91,769 (17%)
Prior 7-Day Average 79,264
Calls: 66,154 (83%)
Puts: 13,109 (17%)
Current vs Prior 7-Day Avg -4.53%
Calls: -9.57%
Puts: +20.92%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/21) $12.17M
Calls: $7.83M (64%)
Puts: $4.34M (36%)
Prior (08/20) $11.00M
Calls: $8.90M (81%)
Puts: $2.09M (19%)
Current vs Prior +10.72%
Calls: -12.06%
Puts: +107.60%
Prior 7-Day Total $72.05M
Calls: $53.32M (74%)
Puts: $18.72M (26%)
Prior 7-Day Average $10.29M
Calls: $7.62M (74%)
Puts: $2.67M (26%)
Current vs Prior 7-Day Avg +18.28%
Calls: +2.78%
Puts: +62.43%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/21) 0.27
Prior (08/20) 0.26
Current vs Prior +0.97%
Prior 7-Day Average 0.20
Current vs Prior 7-Day Avg +32.86%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/21) 377,532
Calls: 303,742 (80%)
Puts: 73,790 (20%)
Prior (08/20) 364,474
Calls: 302,929 (83%)
Puts: 61,545 (17%)
Current vs Prior +3.58%
Prior 7-Day Total 2,551,568
Calls: 1,967,927 (77%)
Puts: 583,641 (23%)
Prior 7-Day Average 364,509
Calls: 281,132 (77%)
Puts: 83,377 (23%)
Current vs Prior 7-Day Avg +3.57%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)
Current 1.18% | 6.41%1.18% | 14.04%
Prior 3.28% | 7.42%3.28% | 15.01%
Current vs Prior +95.54% | +29.58%-64.02% | -6.44%
Prior 7-Day Avg 4.14% | 7.70%4.72% | 15.25%
Current vs 7-Day Avg +54.77% | +24.89%-75.04% | -7.90%
Prior 7-Day Eod 1.51% | 6.64%3.28% | 15.01%
Current vs 7-Day Eod +323.73% | +44.79%-64.02% | -6.44%
Sentiment BEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 12.51% | 14.85%
Calls: 5.31% | 8.93%
Puts: 19.71% | 20.77%
Prior 9.11% | 9.41%
Calls: 10.71% | 5.88%
Puts: 7.50% | 12.95%
Current vs Prior +37.32% | +57.81%
Prior 7-Day Avg 12.63% | 10.22%
Calls: 8.04% | 7.50%
Puts: 12.36% | 14.65%
Current vs 7-Day Avg -0.95% | +45.24%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($7.83M). Extreme bullish P/C ratio of 0.27 - heavy call buying (59,822 calls vs 15,853 puts). Call-heavy open interest (303,742 calls vs 73,790 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 42 of results (avg 7.6%, best 2.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Aug 280.750.77$0.762.6%1.8K0.392.8K
$42.00Aug 280.340.35$0.352.9%5.5K0.2022.3K
$35.00Sep 254.755.00$4.885.1%740.7531
$40.00Sep 41.301.37$1.345.2%6.5K0.435.6K
$39.00Aug 281.101.16$1.135.3%1.5K0.521.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Sep 46.256.60$6.435.4%50.8554
$38.50Aug 280.790.84$0.826.1%1260.41495
$43.00Sep 185.055.40$5.236.7%400.68480
$38.00Sep 181.841.97$1.916.8%240.411.2K
$39.00Sep 182.382.55$2.476.9%2460.47987

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 22 found (avg $0.55, cheapest $0.18)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Aug 280.210.25$0.2317.4%2080.14329
$42.00Aug 280.340.35$0.352.9%5.5K0.2022.3K
$41.00Aug 280.490.54$0.529.6%1.0K0.283.6K
$40.50Aug 280.580.66$0.6212.9%2920.33197
$40.00Aug 280.750.77$0.762.6%1.8K0.392.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.50Aug 280.160.19$0.1816.7%1100.14170
$37.00Aug 280.270.30$0.2910.3%3140.20584
$37.50Aug 280.390.47$0.4318.6%1410.26326
$34.50Sep 40.140.17$0.1618.8%30.098
$38.00Aug 280.580.65$0.6211.3%4340.33624

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 103 found (avg delta 0.77, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$33.00Sep 44.757.80$6.2848.6%181.0022
$32.00Aug 216.807.20$7.005.7%30.99129
$35.00Aug 213.604.40$4.0020.0%1930.991.2K
$35.50Aug 213.203.90$3.5519.7%10.99173
$33.00Aug 215.556.30$5.9312.6%190.99199
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.50Aug 211.161.90$1.5348.4%151.0037
$41.00Aug 211.762.08$1.9216.7%481.00390
$42.00Aug 212.503.25$2.8826.0%231.00602
$43.00Aug 213.404.35$3.8824.5%461.00--
$44.00Aug 214.655.50$5.0816.7%21.00171

Most actively traded options today. High liquidity = easy entry/exit. 245 active (total vol 68.4K, top 8.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$39.00Aug 210.040.06$0.0540.0%8.0K0.615.3K
$40.00Sep 41.301.37$1.345.2%6.5K0.435.6K
$42.00Aug 280.340.35$0.352.9%5.5K0.2022.3K
$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 251.021.34$1.1827.1%2.8K0.2669
$39.00Aug 210.010.04$0.03100.0%2.6K0.39644
$38.50Aug 210.000.01$0.01100.0%1.6K0.04980
$39.00Aug 281.011.10$1.068.5%9440.48345
$36.00Sep 180.901.22$1.0630.2%7530.282.5K

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. 99 found (best R:R 4.00, avg 2.25)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$34.50$35.00Aug 28$0.10$0.40$0.1097%4.00$34.60
$37.00$38.00Sep 18$0.38$0.62$0.3866%1.63$37.38
$37.00$38.00Sep 11$0.45$0.55$0.4569%1.22$37.45
$43.00$44.00Sep 25$0.12$0.88$0.1234%7.33$43.12
$41.00$42.00Sep 18$0.19$0.81$0.1941%4.26$41.19
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$43.00$42.50Sep 4$0.12$0.38$0.1276%3.17$42.88
$42.00$41.50Aug 21$0.24$0.26$0.24100%1.08$41.76
$43.00$42.50Aug 21$0.30$0.20$0.30100%0.67$42.70
$42.00$41.50Aug 28$0.27$0.23$0.2780%0.85$41.73
$40.00$39.50Sep 4$0.21$0.29$0.2157%1.38$39.79

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 64 found (best R:R 0.49, avg 0.64)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$41.00$41.50Sep 11$0.39$0.39$0.1160%3.55$41.39
$44.50$45.00Sep 11$0.29$0.29$0.2176%1.38$44.79
$42.50$43.00Sep 11$0.27$0.27$0.2369%1.17$42.77
$43.50$44.00Aug 21$0.11$0.11$0.3991%0.28$43.61
$43.00$44.00Sep 4$0.24$0.24$0.7676%0.32$43.24
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$34.50$32.50Oct 2$0.66$0.66$1.3475%0.49$33.84
$37.00$36.00Oct 2$0.61$0.61$0.3962%1.56$36.39
$36.00$35.00Sep 18$0.40$0.40$0.6072%0.67$35.60
$38.00$37.00Sep 11$0.48$0.48$0.5260%0.92$37.52
$37.50$37.00Oct 2$0.32$0.32$0.1860%1.78$37.18

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.06, cheapest $1.03)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$39.00Aug 21Aug 28$1.0830.7%50.3%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$39.00Aug 21Aug 28$1.0330.7%50.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 66 found (cheapest 0.21% of stock, avg 9.84%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$39.00Aug 21$0.05$0.03$0.08$38.92$39.080.21%
$39.50Aug 21$0.01$0.41$0.42$39.08$39.921.08%
$38.50Aug 21$0.71$0.01$0.72$37.78$39.221.85%
$40.00Aug 21$0.01$1.07$1.08$38.92$41.082.77%
$38.00Aug 21$1.08$0.01$1.09$36.91$39.092.79%
$37.50Aug 21$1.51$0.01$1.52$35.98$39.023.90%
$40.50Aug 21$0.01$1.53$1.54$38.96$42.043.95%
$41.00Aug 21$0.01$1.92$1.93$39.07$42.934.95%
$37.00Aug 21$2.00$0.01$2.01$34.99$39.015.15%
$38.50Aug 28$1.35$0.82$2.17$36.33$40.675.56%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 155 found (cheapest 0.26% of stock, avg 7.88%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$41.50$36.50Aug 21$0.05$0.05$0.10$36.40$41.60
$41.50$39.00Aug 21$0.05$0.03$0.08$38.92$41.58
$41.50$34.00Aug 21$0.05$0.12$0.17$33.83$41.67
$43.50$36.50Aug 21$0.12$0.05$0.17$36.33$43.67
$43.50$39.00Aug 21$0.12$0.03$0.15$38.85$43.65
$43.50$34.00Aug 21$0.12$0.12$0.24$33.76$43.74
$41.50$37.00Aug 28$0.48$0.29$0.77$36.23$42.27
$41.00$37.00Aug 28$0.52$0.29$0.81$36.19$41.81
$41.50$37.50Aug 28$0.48$0.43$0.91$36.59$42.41
$41.00$37.50Aug 28$0.52$0.43$0.95$36.55$41.95

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 34 found (best R:R 1.70, avg credit $0.42)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
35/3645/46Sep 18$0.63$0.3747%1.70$35.37$45.63
36/3744/45Sep 11$0.62$0.3845%1.63$36.38$45.12
33/3444/44Aug 21$0.22$0.7884%0.28$33.78$43.72
33/3444/45Sep 11$0.42$0.5864%0.72$33.58$44.92
36/3745/46Sep 18$0.65$0.3540%1.86$36.35$45.65
34/3544/45Sep 11$0.45$0.5559%0.82$34.55$44.95
38/3842/42Aug 28$0.32$0.1842%1.78$37.68$41.82
36/3742/42Aug 28$0.24$0.2655%0.92$36.76$41.74
37/3842/42Aug 28$0.27$0.2349%1.17$37.23$41.77
33/3445/46Sep 18$0.40$0.6059%0.67$33.60$45.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 70 found (best R:R 0.39, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$41.50$42.00$42.50Aug 28$0.05$0.459%9.00
$43.00$44.00$45.00Sep 18$0.06$0.946%15.67
$40.50$41.00$41.50Aug 28$0.06$0.448%7.33
$33.00$34.00$35.00Sep 18$0.10$0.9010%9.00
$40.00$41.00$42.00Sep 18$0.10$0.9010%9.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$38.50$39.00$39.50Aug 21$0.36$0.1492%0.39
$33.00$34.00$35.00Sep 18$0.05$0.9510%19.00
$32.00$33.00$34.00Sep 18$0.06$0.948%15.67
$36.00$36.50$37.00Sep 4$0.05$0.4510%9.00
$39.00$39.50$40.00Aug 28$0.06$0.4413%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. 53 found (best net $-0.28, 49 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$38.00$38.501:2Aug 21-$0.34$0.16
$43.00$44.001:2Sep 4-$0.18$0.82
$45.50$46.001:2Aug 28-$0.06$0.44
$44.50$45.001:2Aug 28-$0.09$0.41
$41.00$41.501:2Aug 21-$0.09$0.41
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$42.50$40.001:2Sep 4-$0.28$2.22
$40.00$38.001:2Sep 11-$0.15$1.85
$42.00$39.001:2Sep 25-$1.11$1.89
$34.50$32.501:2Oct 2-$0.01$1.99
$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. 63 found (best yield 5.28%, avg 2.65%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$42.00Oct 2$2.060.407.6%5.28%12.92%496
$45.00Oct 2$1.450.3015.3%3.72%19.04%686
$41.50Oct 2$2.190.426.4%5.61%11.97%15--
$40.00Oct 2$2.600.472.5%6.66%9.17%190503
$43.00Oct 2$1.600.3510.2%4.10%14.30%57
$44.00Oct 2$1.390.3212.8%3.56%16.32%414
$42.00Sep 25$1.780.387.6%4.56%12.20%3283
$43.00Sep 25$1.550.3410.2%3.97%14.17%33339
$41.00Sep 25$1.960.415.1%5.02%10.10%176
$40.50Oct 2$2.090.463.8%5.36%9.15%830

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 59,822
Total Puts 15,853
Put/Call Ratio 0.27
Net Difference 43,969

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 463,079
Total Puts 91,769
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