Tour v500
SQQQ
PROSHARES ULTRAPRO SHORT QQQ
$37.53 +0.33%
(8/7 19:11) ◀
|
Monday, August 10, 2026 (10:00am)
January 2026
|
▶ (8/10 11:00)
◀ 8/10 10:00 ▶

Option Volume

Detail
ℹ
Current (08/10 10:00am) 7,765
Calls: 6,812 (88%)
Puts: 953 (12%)
Prior (08/07) 15,811
Calls: 13,662 (86%)
Puts: 2,149 (14%)
Current vs Prior -50.89%
Calls: -50.14% (Calls)
Puts: -55.65% (Puts)
Prior 7-Day Total 670,509
Calls: 543,746 (81%)
Puts: 126,763 (19%)
Prior 7-Day Average 95,787
Calls: 77,678 (81%)
Puts: 18,109 (19%)
Current vs Prior 7-Day Avg -91.89%
Calls: -91.23%
Puts: -94.74%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/10 10:00am) $1.03M
Calls: $787.5K (76%)
Puts: $244.8K (24%)
Prior (08/07) $1.31M
Calls: $1.01M (77%)
Puts: $298.7K (23%)
Current vs Prior -21.35%
Calls: -22.32%
Puts: -18.06%
Prior 7-Day Total $100.86M
Calls: $76.11M (75%)
Puts: $24.76M (25%)
Prior 7-Day Average $14.41M
Calls: $10.87M (75%)
Puts: $3.54M (25%)
Current vs Prior 7-Day Avg -92.84%
Calls: -92.76%
Puts: -93.08%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/10 10:00am) 0.14
Prior (08/07) 0.16
Current vs Prior -11.06%
Prior 7-Day Average 0.24
Current vs Prior 7-Day Avg -41.86%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/10 10:00am) 445,702
Calls: 284,858 (64%)
Puts: 160,844 (36%)
Prior (08/07) 566,093
Calls: 387,944 (69%)
Puts: 178,149 (31%)
Current vs Prior -21.27%
Prior 7-Day Total 3,263,001
Calls: 2,075,677 (64%)
Puts: 1,187,324 (36%)
Prior 7-Day Average 466,143
Calls: 296,525 (64%)
Puts: 169,617 (36%)
Current vs Prior 7-Day Avg -4.39%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/14) | Next (08/21)Expiry (08/21) | Next (09/18)
Current 5.97% | 9.01%9.01% | 18.07%
Prior 3.82% | 7.88%10.39% | 18.89%
Current vs Prior +56.07% | +14.27%-13.30% | -4.36%
Prior 7-Day Avg 6.03% | 10.06%13.44% | 21.49%
Current vs 7-Day Avg -1.10% | -10.44%-32.98% | -15.92%
Prior 7-Day Eod 3.82% | 7.88%9.47% | 17.99%
Current vs 7-Day Eod +56.07% | +14.27%-4.85% | +0.39%
Sentiment BEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 9.13% | 19.57%
Calls: 7.07% | 11.18%
Puts: 11.20% | 27.96%
Prior 11.52% | 8.10%
Calls: 12.50% | 5.44%
Puts: 10.53% | 10.76%
Current vs Prior -20.75% | +141.60%
Prior 7-Day Avg 12.30% | 14.95%
Calls: 10.66% | 11.31%
Puts: 13.93% | 18.60%
Current vs 7-Day Avg -25.77% | +30.88%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 76% of dollar volume in calls ($787.5K) vs puts ($244.8K). Below-average activity with volume down 51% vs prior. Extreme bullish P/C ratio of 0.14 - heavy call buying (6,812 calls vs 953 puts). Call-heavy open interest (284,858 calls vs 160,844 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
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
16:00BULLISHBULLISHBULLISH
15:00BULLISHBULLISHBULLISH
14:00BULLISHBULLISHBULLISH
13:00BULLISHBULLISHBULLISH
12:00BULLISHBULLISHBULLISH
11:00BULLISHBULLISHBULLISH
10:00BULLISHBULLISHBULLISH

📈 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 31 of results (avg 8.2%, best 5.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Aug 140.740.79$0.776.5%8380.433.1K
$37.50Aug 140.951.02$0.997.1%6400.511.6K
$42.00Aug 210.400.43$0.427.1%40.18407
$45.00Sep 181.211.30$1.257.2%100.264.5K
$33.00Aug 214.554.90$4.727.4%40.92201
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 147.307.70$7.505.3%--1.00312
$45.00Sep 188.308.85$8.576.4%--0.731.6K
$37.50Aug 140.951.02$0.997.1%1370.491.2K
$41.50Aug 143.954.25$4.107.3%20.90269
$41.50Aug 284.604.95$4.787.3%30.7228

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 24 found (avg $0.54, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.50Aug 140.130.15$0.1414.3%1900.104.1K
$41.00Aug 140.160.18$0.1711.8%860.121.0K
$44.50Aug 210.200.22$0.219.5%10.10345
$40.50Aug 140.200.24$0.2218.2%330.16199
$40.00Aug 140.260.29$0.2810.7%9370.193.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$34.00Aug 140.060.07$0.0714.3%2090.06768
$36.00Aug 140.340.40$0.3716.2%1110.25555
$35.00Aug 210.440.51$0.4814.6%50.22435
$36.50Aug 140.510.57$0.5411.1%110.33212
$37.00Aug 140.710.77$0.748.1%700.411.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 108 found (avg delta 0.72, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$33.00Aug 143.905.10$4.5026.7%20.9715
$32.00Aug 214.306.80$5.5545.0%--0.9685
$34.00Aug 143.453.85$3.6511.0%2060.94310
$33.00Aug 214.554.90$4.727.4%40.92201
$32.00Aug 285.006.25$5.6322.2%--0.9112
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 147.307.70$7.505.3%--1.00312
$44.00Aug 146.206.70$6.457.8%--0.9460
$44.50Aug 146.357.85$7.1021.1%--0.9436
$43.50Aug 145.406.65$6.0320.7%--0.9317
$43.00Aug 145.156.15$5.6517.7%110.93301

Most actively traded options today. High liquidity = easy entry/exit. 102 active (total vol 6.0K, top 937)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Aug 140.260.29$0.2810.7%9370.193.0K
$38.00Aug 140.740.79$0.776.5%8380.433.1K
$37.50Aug 140.951.02$0.997.1%6400.511.6K
$39.00Aug 140.430.48$0.4511.1%4690.294.0K
$40.00Aug 210.690.75$0.728.3%3270.306.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$34.00Aug 140.060.07$0.0714.3%2090.06768
$37.50Aug 140.951.02$0.997.1%1370.491.2K
$36.00Aug 140.340.40$0.3716.2%1110.25555
$37.00Aug 140.710.77$0.748.1%700.411.1K
$31.00Sep 180.440.64$0.5437.0%610.14151

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 29 strikes (avg 13.2%, max 90.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.50Aug 14Sep 1189.4%71.6%25.0%9464
$45.00Aug 14Sep 1887.7%72.9%20.2%577.2K
$42.50Aug 14Sep 481.2%69.9%16.2%6282
$44.00Aug 14Sep 1881.9%71.8%14.1%161.6K
$43.00Aug 14Sep 1878.3%70.8%10.7%2311.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$31.00Aug 14Sep 18110.3%58.0%90.2%61162
$32.00Aug 14Sep 1897.4%58.7%65.8%--220
$45.00Aug 14Sep 1887.7%72.9%20.2%--1.9K
$44.50Aug 14Sep 489.4%75.4%18.6%--47
$42.50Aug 14Sep 481.2%69.9%16.2%--102

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 106 found (best R:R 8.09, avg 1.84)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$39.00$40.00Sep 18$0.12$0.88$0.127.33$39.12
$44.00$45.00Sep 18$0.16$0.84$0.165.25$44.16
$40.50$42.00Sep 11$0.26$1.24$0.264.77$40.76
$43.00$44.00Sep 18$0.18$0.82$0.184.56$43.18
$41.00$42.00Sep 18$0.19$0.81$0.194.26$41.19
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$34.00$33.00Aug 21$0.11$0.89$0.118.09$33.89
$34.00$33.00Sep 4$0.13$0.87$0.136.69$33.87
$35.50$35.00Aug 14$0.10$0.40$0.104.00$35.40
$36.00$35.50Aug 14$0.11$0.39$0.113.55$35.89
$35.00$34.50Aug 21$0.11$0.39$0.113.55$34.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 145 found (best R:R 8.09, avg 1.50)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$33.00$34.00Aug 14$0.85$0.85$0.155.67$33.85
$32.00$33.00Aug 21$0.83$0.83$0.174.88$32.83
$34.00$35.00Aug 21$0.80$0.80$0.204.00$34.80
$37.50$38.00Sep 4$0.39$0.39$0.113.55$37.89
$32.00$35.00Aug 28$2.20$2.20$0.802.75$34.20
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$44.00Sep 18$0.89$0.89$0.118.09$44.11
$44.00$43.00Sep 18$0.86$0.86$0.146.14$43.14
$44.00$43.00Aug 28$0.85$0.85$0.155.67$43.15
$41.00$40.50Aug 14$0.40$0.40$0.104.00$40.60
$42.00$41.50Aug 21$0.40$0.40$0.104.00$41.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 48 found (avg debit $0.41, cheapest $0.08)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$32.00Aug 21Aug 28$0.0855.3%56.0%
$34.00Aug 14Aug 21$0.1559.7%54.8%
$44.50Aug 14Aug 21$0.1589.4%71.7%
$45.00Aug 14Aug 21$0.1987.7%76.4%
$44.00Aug 14Aug 21$0.2181.9%72.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$44.00Aug 14Aug 21$0.1081.9%72.2%
$33.00Aug 14Aug 21$0.1363.7%56.2%
$43.00Aug 14Aug 21$0.1878.3%73.7%
$34.00Aug 14Aug 21$0.2059.7%54.8%
$44.50Aug 14Aug 21$0.2089.4%71.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 106 found (cheapest 5.28% of stock, avg 14.47%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$37.00Aug 14$1.24$0.74$1.98$35.02$38.985.28%
$37.50Aug 14$0.99$0.99$1.98$35.52$39.485.28%
$38.00Aug 14$0.77$1.25$2.02$35.98$40.025.38%
$36.50Aug 14$1.60$0.54$2.14$34.36$38.645.70%
$38.50Aug 14$0.61$1.58$2.19$36.31$40.695.84%
$36.00Aug 14$1.93$0.37$2.30$33.70$38.306.13%
$39.00Aug 14$0.45$1.94$2.39$36.61$41.396.37%
$35.50Aug 14$2.35$0.26$2.61$32.89$38.116.95%
$39.50Aug 14$0.35$2.30$2.65$36.85$42.157.06%
$35.00Aug 14$2.71$0.16$2.87$32.13$37.877.65%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 1.44% of stock, avg 8.20%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$40.00$35.50Aug 14$0.28$0.26$0.54$34.96$40.54
$39.50$35.50Aug 14$0.35$0.26$0.61$34.89$40.11
$40.00$36.00Aug 14$0.28$0.37$0.65$35.35$40.65
$39.00$35.50Aug 14$0.45$0.26$0.71$34.79$39.71
$39.50$36.00Aug 14$0.35$0.37$0.72$35.28$40.22
$39.00$36.00Aug 14$0.45$0.37$0.82$35.18$39.82
$40.00$36.50Aug 14$0.28$0.54$0.82$35.68$40.82
$38.50$35.50Aug 14$0.61$0.26$0.87$34.63$39.37
$39.50$36.50Aug 14$0.35$0.54$0.89$35.61$40.39
$38.50$36.00Aug 14$0.61$0.37$0.98$35.02$39.48

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 137 found (best R:R 9.00, avg credit $0.53)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
35/3640/41Sep 18$0.90$0.109.00$35.10$40.90
34/3538/38Sep 4$0.89$0.118.09$34.11$38.39
38/3940/41Sep 18$0.89$0.118.09$38.11$40.89
32/3338/39Sep 18$0.88$0.127.33$32.12$38.88
32/3335/36Sep 18$0.87$0.136.69$32.13$35.87
35/3639/40Sep 11$0.85$0.155.67$35.15$39.85
34/3536/37Sep 18$0.84$0.165.25$34.16$36.84
34/3537/38Sep 18$0.82$0.184.56$34.18$37.82
37/3840/40Aug 28$0.40$0.104.00$37.10$40.40
35/3638/39Sep 11$0.80$0.204.00$35.20$38.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 73 found (best R:R 13.29, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$35.00$36.00$37.00Sep 18$0.07$0.9313.29
$42.50$43.00$43.50Aug 21$0.05$0.459.00
$44.00$44.50$45.00Sep 4$0.05$0.459.00
$40.00$41.00$42.00Sep 18$0.10$0.909.00
$37.50$38.00$38.50Aug 14$0.06$0.447.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$40.00$41.00$42.00Sep 18$0.09$0.9110.11
$42.00$43.00$44.00Sep 18$0.09$0.9110.11
$36.50$37.00$37.50Aug 14$0.05$0.459.00
$43.50$44.00$44.50Sep 4$0.05$0.459.00
$41.00$42.00$43.00Sep 18$0.10$0.909.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 46 found (best net $-1.23, 45 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$32.00$35.001:2Aug 28-$1.23$1.77
$44.00$44.501:2Aug 14-$0.07$0.43
$43.00$43.501:2Aug 14-$0.08$0.42
$41.50$42.001:2Aug 14-$0.10$0.40
$41.00$41.501:2Aug 14-$0.11$0.39
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$32.00$31.001:2Aug 14-$0.09$0.91
$36.00$35.001:2Aug 21-$0.16$0.84
$32.00$31.001:2Aug 21-$0.21$0.79
$32.00$31.001:2Sep 18-$0.31$0.69
$35.00$34.001:2Sep 4-$0.35$0.65

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 72 found (best yield 7.06%, avg 2.51%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$38.00Sep 18$2.650.521.2%7.06%8.31%11.4K
$38.00Sep 11$2.500.521.2%6.66%7.91%6160
$38.00Sep 4$2.200.511.2%5.86%7.11%7618
$40.00Sep 18$2.200.436.6%5.86%12.44%166.5K
$39.00Sep 18$2.100.463.9%5.60%9.51%--512
$38.50Sep 4$2.040.482.6%5.44%8.02%539
$41.00Sep 18$1.910.399.2%5.09%14.34%--379
$39.00Sep 11$1.860.473.9%4.96%8.87%--15
$40.00Sep 11$1.840.416.6%4.90%11.48%7168
$38.00Aug 28$1.810.491.2%4.82%6.08%9510

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 6,812
Total Puts 953
Put/Call Ratio 0.14
Net Difference 5,859

Prior's Put/Call Breakdown

Total Calls 13,662
Total Puts 2,149
Put/Call Ratio 0.16
Net Difference 11,513

Prior 7-Day Put/Call Summary

Total Calls 543,746
Total Puts 126,763
Average Put/Call Ratio 0.24
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