Tour v500
SQQQ
PROSHARES ULTRAPRO SHORT QQQ
$37.59 +0.49%
(8/10 14:00) ◀
|
Monday, August 10, 2026 (3:00pm)
January 2026
|
▶ (8/10 16:00)
◀ 8/10 15:00 ▶

Option Volume

Detail
ℹ
Current (08/10 3:00pm) 46,904
Calls: 42,355 (90%)
Puts: 4,549 (10%)
Prior (08/07) 74,950
Calls: 63,945 (85%)
Puts: 11,005 (15%)
Current vs Prior -37.42%
Calls: -33.76% (Calls)
Puts: -58.66% (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 -52.75%
Calls: -47.96%
Puts: -74.57%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/10 3:00pm) $7.80M
Calls: $6.38M (82%)
Puts: $1.42M (18%)
Prior (08/07) $7.26M
Calls: $5.65M (78%)
Puts: $1.61M (22%)
Current vs Prior +7.40%
Calls: +12.97%
Puts: -12.14%
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 -38.34%
Calls: -29.43%
Puts: -60.72%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/10 3:00pm) 0.11
Prior (08/07) 0.17
Current vs Prior -37.59%
Prior 7-Day Average 0.22
Current vs Prior 7-Day Avg -51.97%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/10 3:00pm) 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 5.69% | 8.43%8.43% | 17.77%
Prior 6.71% | 9.47%9.47% | 17.99%
Current vs Prior -15.17% | -10.90%-10.90% | -1.24%
Prior 7-Day Avg 5.89% | 9.56%12.15% | 20.47%
Current vs 7-Day Avg -3.39% | -11.83%-30.62% | -13.19%
Prior 7-Day Eod 6.71% | 9.47%9.47% | 17.99%
Current vs 7-Day Eod -15.17% | -10.90%-10.90% | -1.24%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.14% | 4.16%
Calls: 5.15% | 5.33%
Puts: 5.13% | 2.99%
Prior 5.59% | 7.55%
Calls: 5.30% | 9.19%
Puts: 5.88% | 5.92%
Current vs Prior -8.05% | -44.90%
Prior 7-Day Avg 10.97% | 12.45%
Calls: 9.22% | 11.21%
Puts: 12.72% | 13.70%
Current vs 7-Day Avg -53.16% | -66.60%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($6.38M) vs puts ($1.42M). Extreme bullish P/C ratio of 0.11 - heavy call buying (42,355 calls vs 4,549 puts). P/C ratio dropping 38% - 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
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 121 of results (avg 5.9%, best 1.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Aug 211.271.29$1.281.6%1.2K0.471.8K
$39.50Aug 210.800.82$0.812.5%680.33372
$40.00Sep 41.541.58$1.562.6%5.0K0.38237
$38.50Aug 211.071.10$1.092.8%810.42358
$37.00Sep 183.303.40$3.353.0%3.4K0.561.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.50Aug 140.430.44$0.442.3%1620.30212
$38.50Aug 141.491.53$1.512.6%180.64331
$45.00Sep 188.458.70$8.572.9%100.741.6K
$38.00Aug 211.651.70$1.673.0%90.53697
$42.00Aug 214.704.85$4.783.1%140.82344

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 53 found (avg $0.50, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Aug 140.050.06$0.0616.7%4380.05738
$42.50Aug 140.070.08$0.0812.5%770.06255
$42.00Aug 140.090.10$0.1010.0%3570.082.1K
$41.50Aug 140.120.13$0.137.7%7430.104.1K
$41.00Aug 140.150.17$0.1612.5%4030.121.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$34.50Aug 140.060.07$0.0714.3%470.07331
$33.50Aug 210.130.14$0.147.1%40.09--
$35.50Aug 140.160.18$0.1711.8%1000.15293
$34.00Aug 210.180.20$0.1910.5%320.12140
$36.00Aug 140.260.29$0.2810.7%4790.22555

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 115 found (avg delta 0.74, 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%--0.9785
$32.50Aug 214.755.55$5.1515.5%20.96--
$34.00Aug 143.553.70$3.634.1%6170.94310
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.50Aug 146.757.00$6.883.6%60.9836
$45.00Aug 147.257.50$7.383.4%20.98312
$44.00Aug 146.256.50$6.383.9%30.9760
$43.50Aug 145.806.05$5.934.2%20.9617
$43.00Aug 145.305.55$5.434.6%220.95301

Most actively traded options today. High liquidity = easy entry/exit. 197 active (total vol 40.9K, top 5.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Sep 41.541.58$1.562.6%5.0K0.38237
$37.00Sep 183.303.40$3.353.0%3.4K0.561.6K
$40.00Aug 140.260.27$0.273.7%3.3K0.193.0K
$38.00Aug 140.730.76$0.754.0%2.4K0.443.1K
$40.00Sep 182.182.31$2.255.8%2.1K0.426.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.50Aug 140.860.89$0.883.4%4970.471.2K
$36.00Aug 140.260.29$0.2810.7%4790.22555
$37.00Aug 140.620.64$0.633.2%4320.391.1K
$38.00Aug 141.141.20$1.175.1%2620.56834
$34.00Aug 140.030.04$0.0425.0%2580.04768

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 28 strikes (avg 11.2%, max 54.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$32.00Aug 14Sep 1886.7%56.0%54.8%12101
$45.00Aug 14Sep 1882.7%73.2%12.9%6327.2K
$44.00Aug 14Sep 1878.2%71.4%9.6%2691.6K
$34.50Aug 14Aug 2155.1%50.5%9.2%37
$43.50Aug 14Sep 1176.8%70.5%8.9%411.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$32.00Aug 14Sep 1886.7%56.0%54.8%3220
$31.00Aug 14Sep 1883.5%57.6%44.9%66162
$45.00Aug 14Sep 1882.7%73.2%12.9%121.9K
$44.00Aug 14Sep 1878.2%71.4%9.6%8226
$42.50Aug 14Sep 473.9%67.9%8.8%5102

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 109 found (best R:R 7.82, avg 1.95)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$44.00$45.00Sep 18$0.12$0.88$0.127.33$44.12
$40.50$42.00Sep 11$0.26$1.24$0.264.77$40.76
$43.00$44.00Sep 18$0.19$0.81$0.194.26$43.19
$39.50$40.00Aug 28$0.10$0.40$0.104.00$39.60
$40.50$41.00Aug 28$0.10$0.40$0.104.00$40.60
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$33.50$32.00Aug 28$0.17$1.33$0.177.82$33.33
$32.00$31.00Sep 18$0.16$0.84$0.165.25$31.84
$34.00$33.00Sep 4$0.18$0.82$0.184.56$33.82
$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. 141 found (best R:R 7.33, avg 1.31)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$34.00$34.50Aug 21$0.40$0.40$0.104.00$34.40
$35.50$36.00Aug 14$0.39$0.39$0.113.55$35.89
$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
$32.00$33.00Sep 18$0.73$0.73$0.272.70$32.73
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$44.00$43.00Aug 28$0.88$0.88$0.127.33$43.12
$41.00$40.00Sep 11$0.86$0.86$0.146.14$40.14
$38.00$37.50Sep 4$0.40$0.40$0.104.00$37.60
$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

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 51 found (avg debit $0.32, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$33.00Aug 14Aug 21$0.1559.1%50.0%
$45.00Aug 14Aug 21$0.1582.7%72.2%
$33.50Aug 14Aug 21$0.1855.6%50.2%
$44.00Aug 14Aug 21$0.1978.2%70.1%
$44.50Aug 14Aug 21$0.1975.8%71.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$31.00Aug 14Aug 21$0.0583.5%65.1%
$33.00Aug 14Aug 21$0.0759.1%50.0%
$45.00Aug 14Aug 21$0.0782.7%72.2%
$33.50Aug 14Aug 21$0.1255.6%50.2%
$34.00Aug 14Aug 21$0.1554.9%50.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 114 found (cheapest 4.92% of stock, avg 13.84%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$37.50Aug 14$0.97$0.88$1.85$35.65$39.354.92%
$37.00Aug 14$1.25$0.63$1.88$35.12$38.885.00%
$38.00Aug 14$0.75$1.17$1.92$36.08$39.925.11%
$36.50Aug 14$1.57$0.44$2.01$34.49$38.515.35%
$38.50Aug 14$0.58$1.51$2.09$36.41$40.595.56%
$36.00Aug 14$1.87$0.28$2.15$33.85$38.155.72%
$39.00Aug 14$0.45$1.83$2.28$36.72$41.286.07%
$35.50Aug 14$2.26$0.17$2.43$33.07$37.936.46%
$39.50Aug 14$0.34$2.22$2.56$36.94$42.066.81%
$35.00Aug 14$2.72$0.10$2.82$32.18$37.827.50%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 1.17% of stock, avg 7.81%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$40.00$35.50Aug 14$0.27$0.17$0.44$35.06$40.44
$39.50$35.50Aug 14$0.34$0.17$0.51$34.99$40.01
$40.00$36.00Aug 14$0.27$0.28$0.55$35.45$40.55
$39.00$35.50Aug 14$0.45$0.17$0.62$34.88$39.62
$39.50$36.00Aug 14$0.34$0.28$0.62$35.38$40.12
$40.00$36.50Aug 14$0.27$0.44$0.71$35.79$40.71
$39.00$36.00Aug 14$0.45$0.28$0.73$35.27$39.73
$38.50$35.50Aug 14$0.58$0.17$0.75$34.75$39.25
$39.50$36.50Aug 14$0.34$0.44$0.78$35.72$40.28
$38.50$36.00Aug 14$0.58$0.28$0.86$35.14$39.36

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 130 found (best R:R 8.09, avg credit $0.56)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
35/3638/39Sep 18$0.89$0.118.09$35.11$38.89
35/3640/40Sep 11$0.88$0.127.33$35.12$40.88
32/3334/35Sep 18$0.88$0.127.33$32.12$34.88
32/3335/36Sep 18$0.88$0.127.33$32.12$35.88
36/3738/39Sep 18$0.87$0.136.69$36.13$38.87
35/3639/40Sep 11$0.86$0.146.14$35.14$39.86
33/3435/36Sep 18$0.86$0.146.14$33.14$35.86
37/3840/41Sep 18$0.85$0.155.67$37.15$40.85
34/3536/37Sep 4$0.83$0.174.88$34.17$36.83
31/3233/34Sep 18$0.83$0.174.88$31.17$33.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 57 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$37.00$38.00$39.00Sep 18$0.05$0.9519.00
$32.00$33.00$34.00Sep 18$0.06$0.9415.67
$35.00$36.00$37.00Sep 4$0.07$0.9313.29
$35.00$36.00$37.00Sep 18$0.07$0.9313.29
$42.00$43.00$44.00Sep 18$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$31.00$32.00$33.00Aug 21$0.06$0.9415.67
$38.00$39.00$40.00Sep 18$0.07$0.9313.29
$37.50$38.00$38.50Aug 14$0.05$0.459.00
$40.00$41.00$42.00Sep 18$0.10$0.909.00
$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. 45 found (best net $--, 45 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$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-$0.10$0.40
$40.50$41.001:2Aug 14-$0.11$0.39
$40.00$40.501:2Aug 14-$0.15$0.35
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$33.50$32.001:2Aug 28$0.00$1.50
$32.00$31.001:2Aug 21-$0.09$0.91
$33.00$32.001:2Sep 18-$0.36$0.64
$32.00$31.001:2Sep 18-$0.37$0.63
$34.00$33.001:2Sep 4-$0.44$0.56

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 75 found (best yield 7.58%, avg 2.68%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$38.00Sep 18$2.850.511.1%7.58%8.67%9441.4K
$38.00Sep 11$2.500.511.1%6.65%7.74%20160
$39.00Sep 18$2.440.473.8%6.49%10.24%294512
$38.00Sep 4$2.190.501.1%5.83%6.92%44618
$40.00Sep 18$2.180.426.4%5.80%12.21%2.1K6.5K
$39.00Sep 11$2.140.463.8%5.69%9.44%815
$39.50Sep 11$1.980.435.1%5.27%10.35%35--
$41.00Sep 18$1.920.399.1%5.11%14.18%132379
$38.50Sep 4$1.880.472.4%5.00%7.42%739
$40.00Sep 11$1.850.416.4%4.92%11.33%31168

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 42,355
Total Puts 4,549
Put/Call Ratio 0.11
Net Difference 37,806

Prior's Put/Call Breakdown

Total Calls 63,945
Total Puts 11,005
Put/Call Ratio 0.17
Net Difference 52,940

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