Tour v500
SQQQ
PROSHARES ULTRAPRO SHORT QQQ
$37.60 +0.55%
(8/10 10:00) ◀
|
Monday, August 10, 2026 (11:00am)
January 2026
|
▶ (8/10 12:00)
◀ 8/10 11:00 ▶

Option Volume

Detail
ℹ
Current (08/10 11:00am) 22,897
Calls: 20,645 (90%)
Puts: 2,252 (10%)
Prior (08/07) 34,338
Calls: 28,505 (83%)
Puts: 5,833 (17%)
Current vs Prior -33.32%
Calls: -27.57% (Calls)
Puts: -61.39% (Puts)
Prior 7-Day Total 694,919
Calls: 569,678 (82%)
Puts: 125,241 (18%)
Prior 7-Day Average 99,274
Calls: 81,382 (82%)
Puts: 17,891 (18%)
Current vs Prior 7-Day Avg -76.94%
Calls: -74.63%
Puts: -87.41%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/10 11:00am) $3.50M
Calls: $2.78M (79%)
Puts: $721.3K (21%)
Prior (08/07) $2.90M
Calls: $2.12M (73%)
Puts: $778.8K (27%)
Current vs Prior +20.64%
Calls: +30.92%
Puts: -7.39%
Prior 7-Day Total $88.56M
Calls: $63.33M (72%)
Puts: $25.23M (28%)
Prior 7-Day Average $12.65M
Calls: $9.05M (72%)
Puts: $3.60M (28%)
Current vs Prior 7-Day Avg -72.34%
Calls: -69.30%
Puts: -79.99%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/10 11:00am) 0.11
Prior (08/07) 0.20
Current vs Prior -46.69%
Prior 7-Day Average 0.22
Current vs Prior 7-Day Avg -51.21%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/10 11:00am) 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 3,394,215
Calls: 2,195,794 (65%)
Puts: 1,198,421 (35%)
Prior 7-Day Average 484,887
Calls: 313,684 (65%)
Puts: 171,203 (35%)
Current vs Prior 7-Day Avg -8.08%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/14) | Next (08/21)Expiry (08/21) | Next (09/18)
Current 6.04% | 8.86%8.86% | 17.64%
Prior 6.71% | 9.47%9.47% | 17.99%
Current vs Prior -10.02% | -6.41%-6.41% | -1.98%
Prior 7-Day Avg 5.89% | 9.56%12.15% | 20.47%
Current vs 7-Day Avg +2.48% | -7.38%-27.12% | -13.84%
Prior 7-Day Eod 6.71% | 9.47%9.47% | 17.99%
Current vs 7-Day Eod -10.02% | -6.41%-6.41% | -1.98%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 9.43% | 18.34%
Calls: 6.86% | 21.09%
Puts: 12.00% | 15.59%
Prior 5.59% | 7.55%
Calls: 5.30% | 9.19%
Puts: 5.88% | 5.92%
Current vs Prior +68.69% | +142.91%
Prior 7-Day Avg 10.97% | 12.45%
Calls: 9.22% | 11.21%
Puts: 12.72% | 13.70%
Current vs 7-Day Avg -14.06% | +47.26%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($2.78M) vs puts ($721.3K). Extreme bullish P/C ratio of 0.11 - heavy call buying (20,645 calls vs 2,252 puts). P/C ratio dropping 47% - sentiment shifting bullish. 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
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 38 of results (avg 7.6%, best 2.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Sep 181.231.26$1.252.4%4170.264.5K
$40.00Aug 140.280.29$0.293.4%1.8K0.203.0K
$36.00Aug 282.772.91$2.844.9%810.64350
$36.00Aug 141.861.98$1.926.2%830.76241
$36.50Aug 141.541.64$1.596.3%280.69160
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Sep 188.458.85$8.654.6%--0.741.6K
$45.00Aug 147.357.80$7.575.9%10.97312
$43.00Aug 145.405.75$5.586.3%110.95301
$44.00Sep 187.658.15$7.906.3%--0.72166
$44.00Aug 146.306.75$6.536.9%--0.9660

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 22 found (avg $0.55, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.00Aug 140.160.18$0.1711.8%2430.131.0K
$40.00Aug 140.280.29$0.293.4%1.8K0.203.0K
$39.50Aug 140.360.39$0.387.9%1290.25712
$41.50Aug 210.400.48$0.4418.2%430.20146
$45.00Aug 280.400.47$0.4415.9%380.15628
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$34.00Aug 140.050.06$0.0616.7%2230.05768
$34.50Aug 140.090.10$0.1010.0%300.08331
$35.00Aug 140.140.17$0.1618.8%710.13401
$36.00Aug 140.330.38$0.3613.9%2250.24555
$36.50Aug 140.480.55$0.5213.5%810.32212

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 108 found (avg delta 0.73, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$33.00Aug 144.254.70$4.4710.1%31.0015
$32.00Aug 214.306.80$5.5545.0%--1.0085
$34.00Aug 143.253.70$3.4812.9%2060.96310
$33.00Aug 214.054.95$4.5020.0%40.95201
$32.00Aug 145.255.70$5.488.2%30.94--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 147.357.80$7.575.9%10.97312
$44.50Aug 146.857.40$7.137.7%10.9736
$44.00Aug 146.306.75$6.536.9%--0.9660
$43.50Aug 145.506.55$6.0317.4%--0.9617
$43.00Aug 145.405.75$5.586.3%110.95301

Most actively traded options today. High liquidity = easy entry/exit. 147 active (total vol 19.6K, top 4.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Sep 41.451.70$1.5815.8%4.9K0.38237
$40.00Aug 140.280.29$0.293.4%1.8K0.203.0K
$38.00Aug 140.780.84$0.817.4%1.3K0.443.1K
$39.00Aug 140.460.50$0.488.3%1.1K0.304.0K
$37.50Aug 140.991.06$1.026.9%1.0K0.521.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Aug 140.330.38$0.3613.9%2250.24555
$34.00Aug 140.050.06$0.0616.7%2230.05768
$37.50Aug 140.911.00$0.969.4%2220.481.2K
$37.00Aug 140.670.75$0.7111.3%1960.401.1K
$35.00Aug 210.430.55$0.4924.5%1100.23435

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 22 strikes (avg 16.4%, max 94.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$32.00Aug 14Sep 1897.5%58.0%68.1%3101
$44.50Aug 14Sep 1183.1%72.3%14.9%9464
$45.00Aug 14Sep 1883.5%73.7%13.4%4657.2K
$44.00Aug 14Sep 1878.6%70.5%11.4%911.6K
$35.50Aug 14Aug 2161.1%55.7%9.7%120
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$31.00Aug 14Sep 18111.6%57.4%94.5%61162
$32.00Aug 14Sep 1897.5%58.0%68.1%--220
$45.00Aug 14Sep 1883.5%73.7%13.4%11.9K
$44.00Aug 14Sep 1878.6%70.5%11.4%--226
$44.50Aug 14Sep 483.1%75.8%9.6%147

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 111 found (best R:R 4.88, avg 1.62)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$43.50$44.00Aug 21$0.11$0.39$0.113.55$43.61
$41.00$41.50Aug 28$0.11$0.39$0.113.55$41.11
$43.00$44.00Sep 18$0.22$0.78$0.223.55$43.22
$38.50$39.00Aug 21$0.12$0.38$0.123.17$38.62
$39.50$40.00Aug 21$0.12$0.38$0.123.17$39.62
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$34.00$33.00Sep 4$0.17$0.83$0.174.88$33.83
$34.00$33.00Sep 18$0.17$0.83$0.174.88$33.83
$35.50$35.00Aug 14$0.10$0.40$0.104.00$35.40
$34.00$33.50Aug 21$0.11$0.39$0.113.55$33.89
$34.50$34.00Aug 21$0.11$0.39$0.113.55$34.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 138 found (best R:R 22.08, avg 1.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$32.00$35.00Aug 28$2.87$2.87$0.1322.08$34.87
$33.00$34.00Aug 21$0.80$0.80$0.204.00$33.80
$34.50$35.00Aug 21$0.40$0.40$0.104.00$34.90
$37.50$38.00Sep 4$0.40$0.40$0.104.00$37.90
$34.00$35.00Aug 14$0.78$0.78$0.223.55$34.78
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$40.00$39.50Aug 28$0.40$0.40$0.104.00$39.60
$44.00$43.50Sep 4$0.40$0.40$0.104.00$43.60
$38.00$37.00Sep 11$0.78$0.78$0.223.55$37.22
$43.00$42.00Sep 18$0.78$0.78$0.223.55$42.22
$41.00$40.50Aug 14$0.38$0.38$0.123.17$40.62

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 47 found (avg debit $0.35, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$32.00Aug 14Aug 21$0.0797.5%55.4%
$45.00Aug 14Aug 21$0.1483.5%72.3%
$35.00Aug 14Aug 21$0.1559.1%54.5%
$44.50Aug 14Aug 21$0.1583.1%70.5%
$44.00Aug 14Aug 21$0.1778.6%69.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$33.00Aug 14Aug 21$0.1260.5%53.4%
$33.50Aug 14Aug 21$0.1260.1%50.8%
$44.00Aug 14Aug 21$0.1278.6%69.3%
$44.50Aug 14Aug 21$0.1783.1%70.5%
$34.00Aug 14Aug 21$0.2158.6%53.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 109 found (cheapest 5.27% of stock, avg 14.29%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$37.50Aug 14$1.02$0.96$1.98$35.52$39.485.27%
$37.00Aug 14$1.28$0.71$1.99$35.01$38.995.29%
$38.00Aug 14$0.81$1.25$2.06$35.94$40.065.48%
$36.50Aug 14$1.59$0.52$2.11$34.39$38.615.61%
$38.50Aug 14$0.62$1.58$2.20$36.30$40.705.85%
$36.00Aug 14$1.92$0.36$2.28$33.72$38.286.06%
$39.00Aug 14$0.48$1.92$2.40$36.60$41.406.38%
$35.50Aug 14$2.26$0.26$2.52$32.98$38.026.70%
$39.50Aug 14$0.38$2.33$2.71$36.79$42.217.21%
$35.00Aug 14$2.70$0.16$2.86$32.14$37.867.61%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 143 found (cheapest 1.46% of stock, avg 8.22%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$40.00$35.50Aug 14$0.29$0.26$0.55$34.95$40.55
$39.50$35.50Aug 14$0.38$0.26$0.64$34.86$40.14
$40.00$36.00Aug 14$0.29$0.36$0.65$35.35$40.65
$39.00$35.50Aug 14$0.48$0.26$0.74$34.76$39.74
$39.50$36.00Aug 14$0.38$0.36$0.74$35.26$40.24
$40.00$36.50Aug 14$0.29$0.52$0.81$35.69$40.81
$39.00$36.00Aug 14$0.48$0.36$0.84$35.16$39.84
$38.50$35.50Aug 14$0.62$0.26$0.88$34.62$39.38
$39.50$36.50Aug 14$0.38$0.52$0.90$35.60$40.40
$38.50$36.00Aug 14$0.62$0.36$0.98$35.02$39.48

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 117 found (best R:R 9.00, avg credit $0.58)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
37/3839/40Sep 18$0.90$0.109.00$37.10$39.90
35/3638/39Sep 11$0.87$0.136.69$35.13$38.87
40/4144/44Sep 11$0.87$0.136.69$40.13$44.87
35/3637/38Sep 18$0.87$0.136.69$35.13$37.87
35/3640/41Sep 18$0.87$0.136.69$35.13$40.87
34/3538/38Sep 4$0.86$0.146.14$34.14$38.36
31/3233/34Sep 18$0.86$0.146.14$31.14$33.86
35/3638/39Sep 18$0.86$0.146.14$35.14$38.86
40/4142/43Sep 11$0.85$0.155.67$40.15$43.35
37/3840/42Sep 11$1.27$0.235.52$36.73$41.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 85 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$35.00$36.00$37.00Sep 4$0.05$0.9519.00
$36.50$37.00$37.50Aug 14$0.05$0.459.00
$38.00$38.50$39.00Aug 14$0.05$0.459.00
$34.00$34.50$35.00Aug 21$0.05$0.459.00
$42.00$43.00$44.00Sep 18$0.10$0.909.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$39.00$40.00$41.00Sep 18$0.08$0.9211.50
$43.50$44.00$44.50Sep 4$0.05$0.459.00
$41.00$42.00$43.00Sep 18$0.11$0.898.09
$32.50$33.00$33.50Aug 14$0.06$0.447.33
$35.50$36.00$36.50Aug 14$0.06$0.447.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 45 found (best net $-0.51, 44 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$32.00$35.001:2Aug 28-$0.51$2.49
$40.50$42.001:2Sep 11-$0.90$0.60
$42.00$42.501:2Aug 14-$0.06$0.44
$41.50$42.001:2Aug 14-$0.07$0.43
$41.00$41.501:2Aug 14-$0.09$0.41
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$32.00$31.001:2Aug 14-$0.10$0.90
$32.00$31.001:2Sep 18-$0.31$0.69
$33.00$32.001:2Sep 18-$0.40$0.60
$35.00$34.001:2Sep 4-$0.43$0.57
$34.00$33.001:2Sep 4-$0.55$0.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 72 found (best yield 7.18%, avg 2.53%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$38.00Sep 18$2.700.511.1%7.18%8.24%3541.4K
$39.00Sep 18$2.340.463.7%6.22%9.95%293512
$38.00Sep 11$2.310.491.1%6.14%7.21%7160
$40.00Sep 18$2.190.426.4%5.82%12.21%1576.5K
$38.00Sep 4$2.020.501.1%5.37%6.44%7618
$39.00Sep 11$1.910.443.7%5.08%8.80%215
$38.50Sep 4$1.880.472.4%5.00%7.39%739
$41.00Sep 18$1.770.389.0%4.71%13.75%12379
$39.00Sep 4$1.750.443.7%4.65%8.38%--38
$40.00Sep 11$1.700.396.4%4.52%10.90%25168

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 20,645
Total Puts 2,252
Put/Call Ratio 0.11
Net Difference 18,393

Prior's Put/Call Breakdown

Total Calls 28,505
Total Puts 5,833
Put/Call Ratio 0.20
Net Difference 22,672

Prior 7-Day Put/Call Summary

Total Calls 569,678
Total Puts 125,241
Average Put/Call Ratio 0.22
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