Tour v500
SQQQ
PROSHARES ULTRAPRO SHORT QQQ
$37.61 +0.56%
(8/10 12:00) ◀
|
Monday, August 10, 2026 (1:00pm)
January 2026
|
▶ (8/10 14:00)
◀ 8/10 13:00 ▶

Option Volume

Detail
ℹ
Current (08/10 1:00pm) 38,731
Calls: 34,986 (90%)
Puts: 3,745 (10%)
Prior (08/07) 57,724
Calls: 48,106 (83%)
Puts: 9,618 (17%)
Current vs Prior -32.90%
Calls: -27.27% (Calls)
Puts: -61.06% (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 -60.99%
Calls: -57.01%
Puts: -79.07%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/10 1:00pm) $6.79M
Calls: $5.52M (81%)
Puts: $1.27M (19%)
Prior (08/07) $5.13M
Calls: $3.73M (73%)
Puts: $1.41M (27%)
Current vs Prior +32.24%
Calls: +48.22%
Puts: -10.07%
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 -46.33%
Calls: -38.95%
Puts: -64.87%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/10 1:00pm) 0.11
Prior (08/07) 0.20
Current vs Prior -46.46%
Prior 7-Day Average 0.22
Current vs Prior 7-Day Avg -52.15%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/10 1:00pm) 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 5.80% | 8.56%8.56% | 17.89%
Prior 6.71% | 9.47%9.47% | 17.99%
Current vs Prior -13.63% | -9.55%-9.55% | -0.56%
Prior 7-Day Avg 5.89% | 9.56%12.15% | 20.47%
Current vs 7-Day Avg -1.63% | -10.49%-29.56% | -12.59%
Prior 7-Day Eod 6.71% | 9.47%9.47% | 17.99%
Current vs 7-Day Eod -13.63% | -9.55%-9.55% | -0.56%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.86% | 8.37%
Calls: 3.92% | 7.69%
Puts: 13.79% | 9.04%
Prior 5.59% | 7.55%
Calls: 5.30% | 9.19%
Puts: 5.88% | 5.92%
Current vs Prior +58.50% | +10.86%
Prior 7-Day Avg 10.97% | 12.45%
Calls: 9.22% | 11.21%
Puts: 12.72% | 13.70%
Current vs 7-Day Avg -19.26% | -32.79%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($5.52M) vs puts ($1.27M). Extreme bullish P/C ratio of 0.11 - heavy call buying (34,986 calls vs 3,745 puts). P/C ratio dropping 46% - 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
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 48 of results (avg 7.3%, best 3.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Sep 183.753.90$3.833.9%--0.62312
$37.50Aug 141.001.04$1.023.9%1.6K0.531.6K
$32.00Aug 145.555.80$5.684.4%70.96--
$37.00Sep 183.303.45$3.384.4%3.3K0.561.6K
$35.00Sep 184.304.50$4.404.5%5310.682.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Aug 145.355.55$5.453.7%210.93301
$42.50Aug 144.855.05$4.954.0%40.9292
$43.00Aug 215.505.75$5.634.4%270.85673
$45.00Sep 188.358.75$8.554.7%--0.741.6K
$45.00Aug 147.157.55$7.355.4%11.00312

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 24 found (avg $0.48, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Aug 140.100.12$0.1118.2%2920.092.1K
$41.50Aug 140.140.15$0.156.7%6920.114.1K
$45.00Aug 210.170.20$0.1915.8%1080.091.7K
$40.50Aug 140.210.24$0.2213.6%950.16199
$44.00Aug 210.220.25$0.2412.5%410.114.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$34.50Aug 140.060.07$0.0714.3%450.07331
$35.00Aug 140.110.13$0.1216.7%930.11401
$36.00Aug 140.290.32$0.319.7%2880.23555
$37.00Aug 140.610.68$0.6510.8%4170.381.1K
$37.50Aug 140.850.92$0.897.9%4710.471.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 115 found (avg delta 0.73, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$33.00Aug 144.304.90$4.6013.0%50.9815
$33.50Aug 143.754.45$4.1017.1%10.974
$32.00Aug 145.555.80$5.684.4%70.96--
$34.00Aug 143.603.85$3.736.7%6140.95310
$32.00Aug 214.656.65$5.6535.4%--0.9585
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 147.157.55$7.355.4%11.00312
$44.00Aug 146.206.80$6.509.2%--0.9360
$44.50Aug 146.757.20$6.986.4%10.9336
$43.00Aug 145.355.55$5.453.7%210.93301
$42.50Aug 144.855.05$4.954.0%40.9292

Most actively traded options today. High liquidity = easy entry/exit. 181 active (total vol 34.4K, top 4.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Sep 41.491.79$1.6418.3%4.9K0.39237
$37.00Sep 183.303.45$3.384.4%3.3K0.561.6K
$40.00Aug 140.270.30$0.2910.3%3.0K0.203.0K
$38.00Aug 140.770.83$0.807.5%2.1K0.453.1K
$40.00Sep 182.052.34$2.1913.2%2.0K0.426.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.50Aug 140.850.92$0.897.9%4710.471.2K
$37.00Aug 140.610.68$0.6510.8%4170.381.1K
$36.00Aug 140.290.32$0.319.7%2880.23555
$34.00Aug 140.040.05$0.0520.0%2580.05768
$38.00Aug 141.081.24$1.1613.8%2310.55834

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 26 strikes (avg 15.5%, max 70.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$32.00Aug 14Sep 1887.9%56.5%55.6%7101
$44.50Aug 14Sep 1186.4%70.9%21.9%15464
$45.00Aug 14Sep 1885.7%73.0%17.4%5747.2K
$44.00Aug 14Sep 1881.7%71.2%14.8%2181.6K
$43.50Aug 14Sep 488.3%78.0%13.2%201.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$31.00Aug 14Sep 1898.4%57.6%70.7%61162
$32.00Aug 14Sep 1887.9%56.5%55.6%3220
$44.50Aug 14Sep 486.4%71.8%20.4%147
$45.00Aug 14Sep 1885.7%73.0%17.4%11.9K
$44.00Aug 14Sep 1881.7%71.2%14.8%5226

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 109 found (best R:R 7.33, avg 1.86)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$44.00$45.00Sep 18$0.12$0.88$0.127.33$44.12
$39.00$40.00Sep 11$0.13$0.87$0.136.69$39.13
$41.00$42.00Sep 18$0.14$0.86$0.146.14$41.14
$43.00$44.00Sep 11$0.15$0.85$0.155.67$43.15
$43.00$44.00Sep 18$0.17$0.83$0.174.88$43.17
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$34.00$33.00Sep 4$0.17$0.83$0.174.88$33.83
$32.00$31.00Sep 18$0.17$0.83$0.174.88$31.83
$33.50$32.00Aug 28$0.30$1.20$0.304.00$33.20
$36.00$35.50Aug 14$0.12$0.38$0.123.17$35.88
$36.00$35.50Aug 21$0.13$0.37$0.132.85$35.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 142 found (best R:R 6.14, avg 1.32)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$32.00$33.50Aug 28$1.28$1.28$0.225.82$33.28
$34.00$34.50Aug 21$0.40$0.40$0.104.00$34.40
$33.50$35.00Aug 28$1.17$1.17$0.333.55$34.67
$31.00$32.00Sep 18$0.77$0.77$0.233.35$31.77
$33.50$34.00Aug 14$0.37$0.37$0.132.85$33.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$41.00$40.00Sep 11$0.86$0.86$0.146.14$40.14
$40.50$40.00Aug 28$0.40$0.40$0.104.00$40.10
$39.00$38.00Sep 11$0.80$0.80$0.204.00$38.20
$43.00$42.00Sep 18$0.80$0.80$0.204.00$42.20
$42.00$41.50Aug 21$0.39$0.39$0.113.55$41.61

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 49 found (avg debit $0.34, cheapest $0.08)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$34.00Aug 14Aug 21$0.1257.6%53.9%
$44.50Aug 14Aug 21$0.1586.4%70.4%
$45.00Aug 14Aug 21$0.1585.7%72.4%
$33.50Aug 14Aug 21$0.1857.8%54.0%
$44.00Aug 14Aug 21$0.1981.7%69.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$31.00Aug 14Aug 21$0.0898.4%74.1%
$33.00Aug 14Aug 21$0.1061.8%53.1%
$33.50Aug 14Aug 21$0.1557.8%54.0%
$45.00Aug 14Aug 21$0.1585.7%72.4%
$44.50Aug 14Aug 21$0.1786.4%70.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 113 found (cheapest 5.08% of stock, avg 14.05%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$37.50Aug 14$1.02$0.89$1.91$35.59$39.415.08%
$37.00Aug 14$1.30$0.65$1.95$35.05$38.955.18%
$38.00Aug 14$0.80$1.16$1.96$36.04$39.965.21%
$36.50Aug 14$1.64$0.47$2.11$34.39$38.615.61%
$38.50Aug 14$0.62$1.52$2.14$36.36$40.645.69%
$36.00Aug 14$1.92$0.31$2.23$33.77$38.235.93%
$39.00Aug 14$0.49$1.80$2.29$36.71$41.296.09%
$35.50Aug 14$2.26$0.19$2.45$33.05$37.956.51%
$39.50Aug 14$0.37$2.21$2.58$36.92$42.086.86%
$36.50Aug 21$2.03$0.86$2.89$33.61$39.397.68%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 1.28% of stock, avg 7.94%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$40.00$35.50Aug 14$0.29$0.19$0.48$35.02$40.48
$39.50$35.50Aug 14$0.37$0.19$0.56$34.94$40.06
$40.00$36.00Aug 14$0.29$0.31$0.60$35.40$40.60
$39.00$35.50Aug 14$0.49$0.19$0.68$34.82$39.68
$39.50$36.00Aug 14$0.37$0.31$0.68$35.32$40.18
$40.00$36.50Aug 14$0.29$0.47$0.76$35.74$40.76
$39.00$36.00Aug 14$0.49$0.31$0.80$35.20$39.80
$38.50$35.50Aug 14$0.62$0.19$0.81$34.69$39.31
$39.50$36.50Aug 14$0.37$0.47$0.84$35.66$40.34
$38.50$36.00Aug 14$0.62$0.31$0.93$35.07$39.43

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 102 found (best R:R 8.09, avg credit $0.61)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
34/3536/37Sep 4$0.89$0.118.09$34.11$36.89
34/3537/38Sep 11$0.89$0.118.09$34.11$37.89
35/3640/40Sep 11$0.88$0.127.33$35.12$40.88
32/3334/35Sep 18$0.86$0.146.14$32.14$34.86
31/3233/34Sep 18$0.84$0.165.25$31.16$33.84
33/3438/39Sep 18$0.82$0.184.56$33.18$38.82
34/3435/36Aug 28$0.81$0.194.26$33.69$35.81
37/3840/40Sep 11$0.81$0.194.26$37.19$40.81
34/3438/39Aug 28$0.40$0.104.00$34.10$38.90
36/3638/38Aug 28$0.40$0.104.00$35.60$37.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 76 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$32.00$33.00$34.00Sep 18$0.06$0.9415.67
$32.00$33.50$35.00Aug 28$0.11$1.3912.64
$38.00$38.50$39.00Aug 14$0.05$0.459.00
$43.50$44.00$44.50Aug 14$0.05$0.459.00
$42.00$42.50$43.00Aug 28$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$41.00$42.00$43.00Sep 18$0.07$0.9313.29
$31.00$32.00$33.00Aug 21$0.09$0.9110.11
$37.50$38.00$38.50Aug 28$0.05$0.459.00
$34.00$35.00$36.00Sep 11$0.11$0.898.09
$36.50$37.00$37.50Aug 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. 47 found (best net $-0.18, 46 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$44.00$44.501:2Aug 14-$0.05$0.45
$41.50$42.001:2Aug 14-$0.07$0.43
$42.00$42.501:2Aug 14-$0.07$0.43
$42.50$43.001:2Aug 14-$0.07$0.43
$41.00$41.501:2Aug 14-$0.12$0.38
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$32.00$31.001:2Aug 21-$0.18$0.82
$32.00$31.001:2Sep 18-$0.36$0.64
$33.00$32.001:2Sep 18-$0.37$0.63
$35.00$34.001:2Sep 4-$0.43$0.57
$35.00$34.001:2Sep 11-$0.48$0.52

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 74 found (best yield 7.50%, avg 2.54%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$38.00Sep 18$2.820.521.0%7.50%8.53%8791.4K
$38.00Sep 11$2.400.511.0%6.38%7.42%9160
$39.00Sep 18$2.360.463.7%6.27%9.97%293512
$38.00Sep 4$2.120.511.0%5.64%6.67%13618
$40.00Sep 18$2.050.426.3%5.45%11.81%2.0K6.5K
$39.00Sep 11$1.910.453.7%5.08%8.77%215
$38.50Sep 4$1.880.472.4%5.00%7.37%739
$40.00Sep 11$1.850.416.3%4.92%11.27%31168
$38.00Aug 28$1.840.491.0%4.89%5.93%56510
$39.00Sep 4$1.750.443.7%4.65%8.35%--38

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 34,986
Total Puts 3,745
Put/Call Ratio 0.11
Net Difference 31,241

Prior's Put/Call Breakdown

Total Calls 48,106
Total Puts 9,618
Put/Call Ratio 0.20
Net Difference 38,488

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