Tour v500
SQQQ
PROSHARES ULTRAPRO SHORT QQQ
$37.67 +0.72%
(8/10 13:00) ◀
|
Monday, August 10, 2026 (2:00pm)
January 2026
|
▶ (8/10 15:00)
◀ 8/10 14:00 ▶

Option Volume

Detail
ℹ
Current (08/10 2:00pm) 43,444
Calls: 39,266 (90%)
Puts: 4,178 (10%)
Prior (08/07) 67,072
Calls: 56,956 (85%)
Puts: 10,116 (15%)
Current vs Prior -35.23%
Calls: -31.06% (Calls)
Puts: -58.70% (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 -56.24%
Calls: -51.75%
Puts: -76.65%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/10 2:00pm) $7.34M
Calls: $5.98M (81%)
Puts: $1.36M (19%)
Prior (08/07) $6.40M
Calls: $4.89M (76%)
Puts: $1.51M (24%)
Current vs Prior +14.75%
Calls: +22.43%
Puts: -10.09%
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 -41.95%
Calls: -33.86%
Puts: -62.28%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/10 2:00pm) 0.11
Prior (08/07) 0.18
Current vs Prior -40.09%
Prior 7-Day Average 0.22
Current vs Prior 7-Day Avg -52.42%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/10 2:00pm) 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 5.73% | 8.47%8.47% | 17.73%
Prior 6.71% | 9.47%9.47% | 17.99%
Current vs Prior -14.56% | -10.53%-10.53% | -1.45%
Prior 7-Day Avg 5.89% | 9.56%12.15% | 20.47%
Current vs 7-Day Avg -2.69% | -11.46%-30.33% | -13.38%
Prior 7-Day Eod 6.71% | 9.47%9.47% | 17.99%
Current vs 7-Day Eod -14.56% | -10.53%-10.53% | -1.45%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.39% | 8.21%
Calls: 4.90% | 9.80%
Puts: 7.89% | 6.63%
Prior 5.59% | 7.55%
Calls: 5.30% | 9.19%
Puts: 5.88% | 5.92%
Current vs Prior +14.31% | +8.74%
Prior 7-Day Avg 10.97% | 12.45%
Calls: 9.22% | 11.21%
Puts: 12.72% | 13.70%
Current vs 7-Day Avg -41.77% | -34.08%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($5.98M) vs puts ($1.36M). Extreme bullish P/C ratio of 0.11 - heavy call buying (39,266 calls vs 4,178 puts). P/C ratio dropping 40% - 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
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 95 of results (avg 6.7%, best 2.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$32.00Aug 145.605.80$5.703.5%90.94--
$37.00Aug 141.261.31$1.293.9%8340.631.3K
$40.00Aug 210.710.74$0.734.1%5710.306.4K
$44.00Aug 210.230.24$0.244.2%610.114.2K
$40.00Sep 41.571.64$1.614.3%4.9K0.39237
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 147.257.45$7.352.7%10.97312
$37.00Aug 211.081.12$1.103.6%720.411.1K
$44.00Aug 146.306.55$6.433.9%10.9660
$45.00Sep 188.408.75$8.574.1%100.741.6K
$37.00Aug 281.591.66$1.634.3%20.43109

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 48 found (avg $0.51, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Aug 140.060.07$0.0714.3%4380.05738
$41.00Aug 140.160.18$0.1711.8%3810.131.0K
$45.00Aug 210.170.19$0.1811.1%1870.091.7K
$40.50Aug 140.200.24$0.2218.2%1030.16199
$44.00Aug 210.230.24$0.244.2%610.114.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$34.50Aug 140.060.07$0.0714.3%470.07331
$35.00Aug 140.100.11$0.119.1%990.10401
$33.50Aug 210.130.15$0.1414.3%40.09--
$35.50Aug 140.160.18$0.1711.8%990.15293
$32.00Aug 280.170.19$0.1811.1%10.0823

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%51.0015
$33.50Aug 143.754.45$4.1017.1%11.004
$32.00Aug 214.706.65$5.6834.3%--1.0085
$34.00Aug 143.503.85$3.689.5%6140.95310
$32.50Aug 214.605.55$5.0718.7%10.95--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.50Aug 146.757.10$6.935.1%10.9836
$45.00Aug 147.257.45$7.352.7%10.97312
$44.00Aug 146.306.55$6.433.9%10.9660
$43.50Aug 145.806.10$5.955.0%10.9617
$43.00Aug 145.305.65$5.486.4%210.95301

Most actively traded options today. High liquidity = easy entry/exit. 188 active (total vol 38.3K, top 4.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Sep 41.571.64$1.614.3%4.9K0.39237
$37.00Sep 183.203.45$3.337.5%3.3K0.561.6K
$40.00Aug 140.280.30$0.296.9%3.1K0.203.0K
$38.00Aug 140.770.82$0.806.2%2.2K0.463.1K
$40.00Sep 182.202.30$2.254.4%2.0K0.426.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.50Aug 140.820.86$0.844.8%4820.461.2K
$36.00Aug 140.270.29$0.287.1%4390.21555
$37.00Aug 140.600.63$0.624.8%4220.371.1K
$34.00Aug 140.030.04$0.0425.0%2580.04768
$38.00Aug 141.091.18$1.147.9%2400.54834

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 25 strikes (avg 12.0%, max 56.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$32.00Aug 14Sep 1887.2%55.8%56.2%9101
$45.00Aug 14Sep 1883.8%73.4%14.1%6107.2K
$44.00Aug 14Sep 1880.2%71.5%12.1%2681.6K
$43.50Aug 14Sep 476.9%71.0%8.3%381.2K
$42.50Aug 14Sep 1173.5%68.5%7.2%79257
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$32.00Aug 14Sep 1887.2%55.8%56.2%3220
$31.00Aug 14Sep 1883.9%57.5%46.1%61162
$45.00Aug 14Sep 1883.8%73.4%14.1%111.9K
$44.00Aug 14Sep 1880.2%71.5%12.1%6226
$44.50Aug 14Sep 477.1%70.7%9.0%147

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 102 found (best R:R 7.33, avg 1.88)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$44.00$45.00Sep 18$0.12$0.88$0.127.33$44.12
$43.00$44.00Sep 11$0.15$0.85$0.155.67$43.15
$40.50$42.00Sep 11$0.28$1.22$0.284.36$40.78
$43.00$44.00Sep 18$0.19$0.81$0.194.26$43.19
$39.00$40.00Sep 11$0.20$0.80$0.204.00$39.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$33.50$32.00Aug 28$0.20$1.30$0.206.50$33.30
$32.00$31.00Sep 18$0.16$0.84$0.165.25$31.84
$35.00$34.50Aug 21$0.10$0.40$0.104.00$34.90
$34.00$33.00Sep 4$0.21$0.79$0.213.76$33.79
$36.00$35.50Aug 14$0.11$0.39$0.113.55$35.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 139 found (best R:R 6.14, avg 1.37)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$32.00$33.50Aug 28$1.23$1.23$0.274.56$33.23
$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
$35.00$35.50Aug 21$0.38$0.38$0.123.17$35.38
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$41.00$40.00Sep 11$0.86$0.86$0.146.14$40.14
$40.00$39.50Aug 21$0.40$0.40$0.104.00$39.60
$39.00$38.00Sep 11$0.80$0.80$0.204.00$38.20
$42.00$41.00Sep 18$0.80$0.80$0.204.00$41.20
$40.00$39.50Aug 14$0.39$0.39$0.113.55$39.61

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 50 found (avg debit $0.33, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$33.00Aug 14Aug 21$0.1259.6%51.4%
$45.00Aug 14Aug 21$0.1583.8%72.2%
$34.00Aug 14Aug 21$0.1755.6%50.9%
$33.50Aug 14Aug 21$0.1856.3%50.8%
$44.50Aug 14Aug 21$0.1877.1%71.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$31.00Aug 14Aug 21$0.0583.9%65.2%
$33.00Aug 14Aug 21$0.0859.6%51.4%
$45.00Aug 14Aug 21$0.1083.8%72.2%
$33.50Aug 14Aug 21$0.1256.3%50.8%
$34.00Aug 14Aug 21$0.1655.6%50.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 113 found (cheapest 4.94% of stock, avg 13.93%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$37.50Aug 14$1.02$0.84$1.86$35.64$39.364.94%
$37.00Aug 14$1.29$0.62$1.91$35.09$38.915.07%
$38.00Aug 14$0.80$1.14$1.94$36.06$39.945.15%
$36.50Aug 14$1.62$0.42$2.04$34.46$38.545.42%
$38.50Aug 14$0.62$1.48$2.10$36.40$40.605.57%
$36.00Aug 14$1.92$0.28$2.20$33.80$38.205.84%
$39.00Aug 14$0.48$1.84$2.32$36.68$41.326.16%
$35.50Aug 14$2.26$0.17$2.43$33.07$37.936.45%
$39.50Aug 14$0.37$2.24$2.61$36.89$42.116.93%
$35.00Aug 14$2.75$0.11$2.86$32.14$37.867.59%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 1.22% of stock, avg 7.83%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$40.00$35.50Aug 14$0.29$0.17$0.46$35.04$40.46
$39.50$35.50Aug 14$0.37$0.17$0.54$34.96$40.04
$40.00$36.00Aug 14$0.29$0.28$0.57$35.43$40.57
$39.00$35.50Aug 14$0.48$0.17$0.65$34.85$39.65
$39.50$36.00Aug 14$0.37$0.28$0.65$35.35$40.15
$40.00$36.50Aug 14$0.29$0.42$0.71$35.79$40.71
$39.00$36.00Aug 14$0.48$0.28$0.76$35.24$39.76
$38.50$35.50Aug 14$0.62$0.17$0.79$34.71$39.29
$39.50$36.50Aug 14$0.37$0.42$0.79$35.71$40.29
$38.50$36.00Aug 14$0.62$0.28$0.90$35.10$39.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 116 found (best R:R 8.09, avg credit $0.56)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
34/3537/38Sep 11$0.89$0.118.09$34.11$37.89
37/3840/41Sep 18$0.89$0.118.09$37.11$40.89
35/3637/38Sep 18$0.87$0.136.69$35.13$37.87
36/3738/39Sep 18$0.86$0.146.14$36.14$38.86
33/3436/37Sep 18$0.85$0.155.67$33.15$36.85
34/3536/37Sep 18$0.85$0.155.67$34.15$36.85
35/3638/39Sep 18$0.85$0.155.67$35.15$38.85
32/3336/37Sep 18$0.84$0.165.25$32.16$36.84
31/3233/34Sep 18$0.83$0.174.88$31.17$33.83
35/3640/40Sep 11$0.82$0.184.56$35.18$40.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 66 found (best R:R 24.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$32.00$33.50$35.00Aug 28$0.06$1.4424.00
$32.00$33.00$34.00Sep 18$0.06$0.9415.67
$42.00$43.00$44.00Sep 18$0.07$0.9313.29
$43.00$44.00$45.00Sep 18$0.07$0.9313.29
$39.00$40.00$41.00Sep 18$0.08$0.9211.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$31.00$32.00$33.00Aug 21$0.07$0.9313.29
$38.00$39.00$40.00Sep 18$0.07$0.9313.29
$39.00$40.00$41.00Sep 18$0.07$0.9313.29
$40.00$41.00$42.00Sep 18$0.08$0.9211.50
$39.50$40.00$40.50Aug 14$0.05$0.459.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 50 found (best net $--, 49 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$43.50$44.001:2Aug 14-$0.05$0.45
$41.50$42.001:2Aug 14-$0.06$0.44
$42.00$42.501:2Aug 14-$0.06$0.44
$42.50$43.001:2Aug 14-$0.06$0.44
$41.00$41.501:2Aug 14-$0.11$0.39
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$33.00$32.001:2Aug 21$0.00$1.00
$32.00$31.001:2Aug 21-$0.09$0.91
$33.00$32.001:2Sep 18-$0.35$0.65
$32.00$31.001:2Sep 18-$0.37$0.63
$34.00$33.001:2Sep 4-$0.47$0.53

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 74 found (best yield 7.57%, avg 2.59%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$38.00Sep 18$2.850.510.9%7.57%8.44%8891.4K
$39.00Sep 18$2.440.463.5%6.48%10.01%294512
$38.00Sep 11$2.400.510.9%6.37%7.25%9160
$40.00Sep 18$2.200.426.2%5.84%12.03%2.0K6.5K
$38.00Sep 4$2.120.500.9%5.63%6.50%14618
$39.00Sep 11$1.920.453.5%5.10%8.63%515
$41.00Sep 18$1.920.398.8%5.10%13.94%132379
$38.50Sep 4$1.880.472.2%4.99%7.19%739
$40.00Sep 11$1.850.416.2%4.91%11.10%31168
$38.00Aug 28$1.800.490.9%4.78%5.65%63510

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 39,266
Total Puts 4,178
Put/Call Ratio 0.11
Net Difference 35,088

Prior's Put/Call Breakdown

Total Calls 56,956
Total Puts 10,116
Put/Call Ratio 0.18
Net Difference 46,840

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