Tour v500
SQQQ
PROSHARES ULTRAPRO SHORT QQQ
$37.73 +0.88%
$37.71 (-0.05%)🌙
as of 08/10 04:00 PM
(8/10 15:00) ◀
|
Monday, August 10, 2026 (4:00pm)
January 2026
|
▶ (8/10 19:10)
◀ 8/10 16:00 ▶

Option Volume

Detail
ℹ
Current (08/10 4:00pm) 52,502
Calls: 46,565 (89%)
Puts: 5,937 (11%)
Prior (08/07) 94,792
Calls: 79,732 (84%)
Puts: 15,060 (16%)
Current vs Prior -44.61%
Calls: -41.60% (Calls)
Puts: -60.58% (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 -47.11%
Calls: -42.78%
Puts: -66.82%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/10 4:00pm) $8.69M
Calls: $7.18M (83%)
Puts: $1.51M (17%)
Prior (08/07) $8.73M
Calls: $6.14M (70%)
Puts: $2.59M (30%)
Current vs Prior -0.43%
Calls: +16.96%
Puts: -41.64%
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 -31.30%
Calls: -20.64%
Puts: -58.06%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/10 4:00pm) 0.13
Prior (08/07) 0.19
Current vs Prior -32.50%
Prior 7-Day Average 0.22
Current vs Prior 7-Day Avg -42.98%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/10 4:00pm) 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 5.67% | 8.14%8.14% | 17.92%
Prior 6.71% | 9.47%9.47% | 17.99%
Current vs Prior -15.49% | -14.04%-14.03% | -0.43%
Prior 7-Day Avg 5.89% | 9.56%12.15% | 20.47%
Current vs 7-Day Avg -3.74% | -14.93%-33.06% | -12.48%
Prior 7-Day Eod 6.71% | 9.47%9.47% | 17.99%
Current vs 7-Day Eod -15.49% | -14.04%-14.03% | -0.43%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.08% | 20.04%
Calls: 5.61% | 27.33%
Puts: 6.54% | 12.74%
Prior 5.59% | 7.55%
Calls: 5.30% | 9.19%
Puts: 5.88% | 5.92%
Current vs Prior +8.77% | +165.43%
Prior 7-Day Avg 10.97% | 12.45%
Calls: 9.22% | 11.21%
Puts: 12.72% | 13.70%
Current vs 7-Day Avg -44.59% | +60.91%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 83% of dollar volume in calls ($7.18M) vs puts ($1.51M). Below-average activity with volume down 45% vs prior. Extreme bullish P/C ratio of 0.13 - heavy call buying (46,565 calls vs 5,937 puts). P/C ratio dropping 32% - sentiment shifting bullish.

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 39 of results (avg 6.8%, best 2.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Aug 140.820.85$0.843.6%2.7K0.473.1K
$32.00Sep 186.356.60$6.483.9%150.83101
$40.00Sep 182.272.37$2.324.3%2.2K0.436.5K
$37.00Sep 183.353.50$3.434.4%3.6K0.571.6K
$38.00Sep 182.903.05$2.975.1%9560.521.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Aug 215.455.60$5.532.7%300.85673
$37.00Sep 182.542.65$2.604.2%250.432.3K
$44.00Aug 286.656.95$6.804.4%10.81199
$40.00Aug 142.452.61$2.536.3%2260.80448
$43.00Sep 46.106.50$6.306.3%--0.7218

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 17 found (avg $0.44, cheapest $0.14)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.50Aug 140.130.14$0.147.1%7970.114.1K
$45.00Aug 210.180.20$0.1910.5%2710.091.7K
$40.50Aug 140.220.24$0.238.7%2500.17199
$44.00Aug 210.230.25$0.248.3%630.114.2K
$40.00Aug 140.280.30$0.296.9%3.6K0.213.0K
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.50Aug 140.140.17$0.1618.8%1030.14293
$36.50Aug 140.370.40$0.397.7%2730.27212
$37.00Aug 140.540.59$0.568.9%1.2K0.351.1K
$37.50Aug 140.750.81$0.787.7%5070.441.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 116 found (avg delta 0.74, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$31.00Aug 146.307.45$6.8816.7%10.99--
$33.50Aug 143.554.65$4.1026.8%10.984
$34.00Aug 143.503.90$3.7010.8%6190.97310
$32.00Aug 145.606.35$5.9812.5%160.96--
$33.00Aug 214.405.10$4.7514.7%60.94201
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Aug 146.006.80$6.4012.5%31.0060
$45.00Aug 146.858.00$7.4315.5%21.00312
$43.00Aug 145.005.75$5.3813.9%220.94301
$44.50Aug 146.057.95$7.0027.1%60.9436
$42.50Aug 144.555.40$4.9717.1%50.9392

Most actively traded options today. High liquidity = easy entry/exit. 205 active (total vol 45.2K, top 5.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Sep 41.521.83$1.6818.5%5.0K0.39237
$40.00Aug 140.280.30$0.296.9%3.6K0.213.0K
$37.00Sep 183.353.50$3.434.4%3.6K0.571.6K
$38.00Aug 140.820.85$0.843.6%2.7K0.473.1K
$40.00Sep 182.272.37$2.324.3%2.2K0.436.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Aug 140.540.59$0.568.9%1.2K0.351.1K
$36.00Aug 140.220.27$0.2520.0%5500.20555
$37.50Aug 140.750.81$0.787.7%5070.441.2K
$38.00Aug 141.031.10$1.076.5%2760.53834
$36.50Aug 140.370.40$0.397.7%2730.27212

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 21.0%, max 61.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$32.00Aug 14Sep 1891.1%56.3%61.6%31101
$31.00Aug 14Sep 1886.0%54.0%59.3%1468
$33.00Aug 14Sep 1888.4%56.6%56.3%7168
$43.50Aug 14Sep 1193.8%68.9%36.1%411.2K
$44.50Aug 14Sep 1190.2%70.8%27.3%16464
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$32.00Aug 14Sep 1891.1%56.3%61.6%3220
$31.00Aug 14Sep 1886.0%54.0%59.3%66162
$33.00Aug 14Sep 1888.4%56.6%56.3%5137
$43.50Aug 14Sep 493.8%73.0%28.5%2147
$44.50Aug 14Sep 490.2%73.0%23.5%647

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 117 found (best R:R 6.69, avg 1.87)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$43.00$44.00Sep 18$0.13$0.87$0.136.69$43.13
$40.50$42.00Sep 11$0.22$1.28$0.225.82$40.72
$41.00$42.00Sep 18$0.15$0.85$0.155.67$41.15
$33.00$34.00Sep 18$0.18$0.82$0.184.56$33.18
$39.50$40.00Aug 14$0.10$0.40$0.104.00$39.60
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$42.50$42.00Aug 21$0.12$0.38$0.123.17$42.38
$34.00$33.00Sep 18$0.24$0.76$0.243.17$33.76
$33.00$32.00Sep 18$0.25$0.75$0.253.00$32.75
$33.50$33.00Aug 21$0.13$0.37$0.132.85$33.37
$42.00$41.50Aug 21$0.13$0.37$0.132.85$41.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 141 found (best R:R 9.00, avg 1.24)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$31.00$32.00Aug 14$0.90$0.90$0.109.00$31.90
$33.50$35.00Aug 28$1.23$1.23$0.274.56$34.73
$33.50$34.00Aug 14$0.40$0.40$0.104.00$33.90
$34.00$34.50Aug 21$0.40$0.40$0.104.00$34.40
$34.50$35.00Aug 21$0.37$0.37$0.132.85$34.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$44.00$43.00Aug 28$0.85$0.85$0.155.67$43.15
$39.00$38.50Aug 21$0.40$0.40$0.104.00$38.60
$39.00$38.00Sep 11$0.80$0.80$0.204.00$38.20
$41.00$40.50Sep 4$0.39$0.39$0.113.55$40.61
$41.00$40.00Sep 18$0.77$0.77$0.233.35$40.23

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 49 found (avg debit $0.34, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$44.50Aug 14Aug 21$0.0790.2%64.7%
$43.50Aug 14Aug 21$0.1393.8%69.5%
$34.00Aug 14Aug 21$0.1554.1%47.7%
$42.50Aug 14Aug 21$0.1673.7%60.3%
$45.00Aug 14Aug 21$0.1681.1%73.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$32.00Aug 14Aug 21$0.1091.1%67.4%
$31.00Aug 14Aug 21$0.1186.0%73.7%
$45.00Aug 14Aug 21$0.1281.1%73.5%
$34.00Aug 14Aug 21$0.1354.1%47.7%
$43.50Aug 14Aug 21$0.1393.8%69.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 115 found (cheapest 4.90% of stock, avg 13.90%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$37.50Aug 14$1.07$0.78$1.85$35.65$39.354.90%
$37.00Aug 14$1.34$0.56$1.90$35.10$38.905.04%
$38.00Aug 14$0.84$1.07$1.91$36.09$39.915.06%
$36.50Aug 14$1.66$0.39$2.05$34.45$38.555.43%
$38.50Aug 14$0.65$1.40$2.05$36.45$40.555.43%
$36.00Aug 14$1.97$0.25$2.22$33.78$38.225.88%
$39.00Aug 14$0.50$1.81$2.31$36.69$41.316.12%
$35.50Aug 14$2.26$0.16$2.42$33.08$37.926.41%
$39.50Aug 14$0.39$2.15$2.54$36.96$42.046.73%
$40.00Aug 14$0.29$2.53$2.82$37.18$42.827.47%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 1.19% of stock, avg 7.95%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$40.00$35.50Aug 14$0.29$0.16$0.45$35.05$40.45
$40.00$36.00Aug 14$0.29$0.25$0.54$35.46$40.54
$39.50$35.50Aug 14$0.39$0.16$0.55$34.95$40.05
$39.50$36.00Aug 14$0.39$0.25$0.64$35.36$40.14
$39.00$35.50Aug 14$0.50$0.16$0.66$34.84$39.66
$40.00$36.50Aug 14$0.29$0.39$0.68$35.82$40.68
$39.00$36.00Aug 14$0.50$0.25$0.75$35.25$39.75
$39.50$36.50Aug 14$0.39$0.39$0.78$35.72$40.28
$38.50$35.50Aug 14$0.65$0.16$0.81$34.69$39.31
$40.00$37.00Aug 14$0.29$0.56$0.85$36.15$40.85

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 101 found (best R:R 9.00, avg credit $0.64)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
33/3437/38Sep 11$0.90$0.109.00$33.10$37.90
38/3942/42Sep 11$0.90$0.109.00$38.10$42.90
35/3637/38Sep 18$0.90$0.109.00$35.10$37.90
33/3435/36Sep 4$0.89$0.118.09$33.11$35.89
34/3540/40Sep 11$0.89$0.118.09$34.11$40.89
36/3738/39Sep 18$0.88$0.127.33$36.12$38.88
34/3538/39Sep 11$0.87$0.136.69$34.13$38.87
37/3840/40Sep 11$0.87$0.136.69$37.13$40.87
36/3740/40Sep 11$0.86$0.146.14$36.14$40.86
33/3440/40Sep 11$0.85$0.155.67$33.15$40.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 80 found (best R:R 13.29, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$37.00$38.00$39.00Sep 11$0.07$0.9313.29
$42.00$43.00$44.00Sep 18$0.07$0.9313.29
$40.50$41.00$41.50Sep 4$0.05$0.459.00
$37.00$38.00$39.00Sep 18$0.11$0.898.09
$36.00$36.50$37.00Aug 28$0.06$0.447.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$39.00$40.00$41.00Sep 18$0.07$0.9313.29
$34.00$35.00$36.00Sep 11$0.09$0.9110.11
$35.00$36.00$37.00Sep 18$0.09$0.9110.11
$35.50$36.00$36.50Aug 14$0.05$0.459.00
$36.50$37.00$37.50Sep 4$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. 53 found (best net $-0.10, 51 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$41.50$42.001:2Aug 14-$0.06$0.44
$42.00$42.501:2Aug 14-$0.08$0.42
$40.50$41.001:2Aug 14-$0.11$0.39
$41.00$41.501:2Aug 14-$0.11$0.39
$44.00$44.501:2Aug 14-$0.11$0.39
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$32.00$31.001:2Aug 21-$0.10$0.90
$34.00$33.001:2Sep 4-$0.11$0.89
$33.00$32.001:2Aug 28-$0.12$0.88
$34.00$33.001:2Sep 11-$0.17$0.83
$32.00$31.001:2Sep 18-$0.17$0.83

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 74 found (best yield 7.69%, avg 2.53%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$38.00Sep 18$2.900.520.7%7.69%8.40%9561.4K
$38.00Sep 11$2.620.530.7%6.94%7.66%21160
$39.00Sep 18$2.480.473.4%6.57%9.94%296512
$40.00Sep 18$2.270.436.0%6.02%12.03%2.2K6.5K
$38.00Sep 4$2.250.510.7%5.96%6.68%45618
$39.00Sep 11$2.010.473.4%5.33%8.69%815
$39.50Sep 11$1.950.444.7%5.17%9.86%35--
$40.00Sep 11$1.850.436.0%4.90%10.92%31168
$38.00Aug 28$1.770.500.7%4.69%5.41%98510
$39.00Sep 4$1.750.453.4%4.64%8.00%538

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 46,565
Total Puts 5,937
Put/Call Ratio 0.13
Net Difference 40,628

Prior's Put/Call Breakdown

Total Calls 79,732
Total Puts 15,060
Put/Call Ratio 0.19
Net Difference 64,672

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