Tour v502
SQQQ
PROSHARES ULTRAPRO SHORT QQQ
$38.17 +1.15%
(8/11 13:00) ◀
|
Tuesday, August 11, 2026 (2:00pm)
January 2026
|
▶ (8/11 15:00)
◀ 8/11 14:00 ▶

Option Volume

Detail
ℹ
Current (08/11 2:00pm) 25,953
Calls: 20,491 (79%)
Puts: 5,462 (21%)
Prior (08/10) 43,444
Calls: 39,266 (90%)
Puts: 4,178 (10%)
Current vs Prior -40.26%
Calls: -47.81% (Calls)
Puts: +30.73% (Puts)
Prior 7-Day Total 665,622
Calls: 556,432 (84%)
Puts: 109,190 (16%)
Prior 7-Day Average 95,088
Calls: 79,490 (84%)
Puts: 15,598 (16%)
Current vs Prior 7-Day Avg -72.71%
Calls: -74.22%
Puts: -64.98%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/11 2:00pm) $3.06M
Calls: $2.51M (82%)
Puts: $548.5K (18%)
Prior (08/10) $7.34M
Calls: $5.98M (81%)
Puts: $1.36M (19%)
Current vs Prior -58.34%
Calls: -58.05%
Puts: -59.65%
Prior 7-Day Total $85.74M
Calls: $62.66M (73%)
Puts: $23.08M (27%)
Prior 7-Day Average $12.25M
Calls: $8.95M (73%)
Puts: $3.30M (27%)
Current vs Prior 7-Day Avg -75.02%
Calls: -71.95%
Puts: -83.37%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/11 2:00pm) 0.27
Prior (08/10) 0.11
Current vs Prior +150.52%
Prior 7-Day Average 0.19
Current vs Prior 7-Day Avg +40.83%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/11 2:00pm) 473,669
Calls: 310,669 (66%)
Puts: 163,000 (34%)
Prior (08/10) 445,702
Calls: 284,858 (64%)
Puts: 160,844 (36%)
Current vs Prior +6.27%
Prior 7-Day Total 3,394,787
Calls: 2,205,982 (65%)
Puts: 1,188,805 (35%)
Prior 7-Day Average 484,969
Calls: 315,140 (65%)
Puts: 169,829 (35%)
Current vs Prior 7-Day Avg -2.33%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/14) | Next (08/21)Expiry (08/21) | Next (09/18)
Current 4.90% | 7.91%7.91% | 17.47%
Prior 5.67% | 8.14%8.14% | 17.92%
Current vs Prior -13.62% | -2.76%-2.76% | -2.47%
Prior 7-Day Avg 6.02% | 9.30%11.10% | 19.79%
Current vs 7-Day Avg -18.61% | -14.92%-28.72% | -11.70%
Prior 7-Day Eod 5.67% | 8.14%8.14% | 17.92%
Current vs 7-Day Eod -13.62% | -2.76%-2.76% | -2.47%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.81% | 12.16%
Calls: 4.55% | 4.20%
Puts: 7.07% | 20.13%
Prior 6.08% | 20.04%
Calls: 5.61% | 27.33%
Puts: 6.54% | 12.74%
Current vs Prior -4.44% | -39.32%
Prior 7-Day Avg 10.72% | 13.88%
Calls: 9.12% | 13.81%
Puts: 12.32% | 13.96%
Current vs 7-Day Avg -45.82% | -12.40%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($2.51M) vs puts ($548.5K). Light premium activity with dollar volume down 58% vs prior. Below-average activity with volume down 40% vs prior. Extreme bullish P/C ratio of 0.27 - heavy call buying (20,491 calls vs 5,462 puts).

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 82 of results (avg 7.5%, best 2.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Aug 210.730.75$0.742.7%7320.337.1K
$38.00Aug 211.401.46$1.434.2%1.5K0.542.3K
$38.00Aug 140.860.90$0.884.5%2.6K0.544.1K
$37.00Aug 141.461.53$1.504.7%2560.741.6K
$38.00Sep 182.983.15$3.075.5%1340.542.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Sep 188.008.25$8.133.1%300.731.6K
$45.00Aug 146.706.95$6.833.7%50.98311
$44.50Aug 146.156.45$6.304.8%--0.9836
$44.00Aug 286.156.50$6.335.5%10.81200
$45.00Aug 286.957.35$7.155.6%10.8496

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 35 found (avg $0.54, cheapest $0.12)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 210.160.17$0.175.9%4590.091.8K
$44.00Aug 210.200.22$0.219.5%340.114.2K
$40.00Aug 140.240.27$0.2611.5%1.8K0.214.4K
$43.50Aug 210.230.28$0.2619.2%20.1379
$42.50Aug 210.310.35$0.3312.1%200.16180
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Aug 140.110.13$0.1216.7%2800.12620
$34.50Aug 210.150.18$0.1618.8%30.1046
$35.00Aug 210.220.24$0.238.7%320.14521
$37.00Aug 140.300.35$0.3215.6%2750.271.7K
$35.50Aug 210.300.34$0.3212.5%20.187

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 124 found (avg delta 0.74, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$33.00Aug 144.805.45$5.1312.7%31.0014
$33.50Aug 144.254.95$4.6015.2%41.004
$34.00Aug 144.104.35$4.225.9%321.00687
$34.50Aug 142.613.95$3.2840.9%21.007
$32.00Aug 215.906.40$6.158.1%1001.0085
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.50Aug 147.108.50$7.8017.9%10.9924
$45.00Aug 146.706.95$6.833.7%50.98311
$44.50Aug 146.156.45$6.304.8%--0.9836
$44.00Aug 145.605.95$5.786.1%160.9759
$43.50Aug 145.055.60$5.3210.3%--0.9618

Most actively traded options today. High liquidity = easy entry/exit. 190 active (total vol 22.0K, top 2.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Aug 140.860.90$0.884.5%2.6K0.544.1K
$40.00Aug 140.240.27$0.2611.5%1.8K0.214.4K
$38.00Aug 211.401.46$1.434.2%1.5K0.542.3K
$39.00Aug 140.460.50$0.488.3%1.4K0.354.6K
$37.50Aug 141.111.20$1.167.8%1.4K0.642.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.50Aug 140.470.51$0.498.2%1.2K0.361.3K
$35.00Aug 140.020.04$0.0366.7%1.1K0.04423
$38.00Aug 211.201.30$1.258.0%3190.47700
$34.50Aug 140.010.03$0.02100.0%3120.03360
$36.00Aug 140.110.13$0.1216.7%2800.12620

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 32 strikes (avg 16.1%, max 64.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$33.00Aug 14Sep 1877.8%55.0%41.6%3167
$44.50Aug 14Sep 479.9%66.8%19.6%1508
$45.50Aug 14Sep 1181.6%69.4%17.6%--232
$43.50Aug 14Sep 1176.5%65.6%16.6%1291.2K
$34.50Aug 14Aug 2157.3%49.9%14.8%38
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$32.50Aug 14Aug 2188.0%53.6%64.2%349
$32.00Aug 14Sep 2592.1%56.7%62.3%1615
$31.00Aug 14Sep 1888.9%59.3%49.9%--158
$33.00Aug 14Sep 1877.8%55.0%41.6%6138
$44.50Aug 14Sep 479.9%66.8%19.6%--47

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 110 found (best R:R 7.33, avg 1.84)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$43.00$44.00Sep 18$0.12$0.88$0.127.33$43.12
$44.00$45.00Sep 18$0.15$0.85$0.155.67$44.15
$44.00$45.00Sep 11$0.16$0.84$0.165.25$44.16
$43.00$45.00Sep 25$0.34$1.66$0.344.88$43.34
$40.50$41.00Aug 21$0.11$0.39$0.113.55$40.61
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$33.00$31.00Sep 11$0.28$1.72$0.286.14$32.72
$32.00$31.00Sep 18$0.19$0.81$0.194.26$31.81
$37.00$36.50Aug 14$0.12$0.38$0.123.17$36.88
$34.00$33.00Sep 11$0.25$0.75$0.253.00$33.75
$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. 144 found (best R:R 12.33, avg 1.42)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$32.00$33.00Sep 18$0.87$0.87$0.136.69$32.87
$38.00$39.00Sep 25$0.85$0.85$0.155.67$38.85
$31.00$32.00Sep 18$0.83$0.83$0.174.88$31.83
$35.00$36.00Aug 28$0.80$0.80$0.204.00$35.80
$36.00$36.50Aug 14$0.39$0.39$0.113.55$36.39
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$42.00$40.00Sep 25$1.85$1.85$0.1512.33$40.15
$43.00$42.00Sep 18$0.87$0.87$0.136.69$42.13
$45.00$44.00Sep 18$0.85$0.85$0.155.67$44.15
$44.00$43.00Sep 18$0.83$0.83$0.174.88$43.17
$39.00$38.00Sep 18$0.79$0.79$0.213.76$38.21

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 49 found (avg debit $0.35, cheapest $0.12)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$45.00Aug 14Aug 21$0.1581.4%69.6%
$45.50Aug 14Aug 21$0.1581.6%72.0%
$34.00Aug 14Aug 21$0.1857.8%52.2%
$44.00Aug 14Aug 21$0.1877.5%67.0%
$44.50Aug 14Aug 21$0.1879.9%69.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$45.00Aug 14Aug 21$0.1281.4%69.6%
$34.00Aug 14Aug 21$0.1357.8%52.2%
$34.50Aug 14Aug 21$0.1457.3%49.9%
$35.00Aug 14Aug 21$0.2053.9%49.5%
$44.00Aug 14Aug 21$0.2277.5%67.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 119 found (cheapest 4.17% of stock, avg 13.52%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$38.00Aug 14$0.88$0.71$1.59$36.41$39.594.17%
$37.50Aug 14$1.16$0.49$1.65$35.85$39.154.32%
$38.50Aug 14$0.66$0.99$1.65$36.85$40.154.32%
$39.00Aug 14$0.48$1.31$1.79$37.21$40.794.69%
$37.00Aug 14$1.50$0.32$1.82$35.18$38.824.77%
$39.50Aug 14$0.35$1.65$2.00$37.50$41.505.24%
$36.50Aug 14$1.88$0.20$2.08$34.42$38.585.45%
$40.00Aug 14$0.26$2.08$2.34$37.66$42.346.13%
$36.00Aug 14$2.27$0.12$2.39$33.61$38.396.26%
$37.50Aug 21$1.67$1.00$2.67$34.83$40.177.00%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 160 found (cheapest 0.84% of stock, avg 7.37%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$40.50$36.00Aug 14$0.20$0.12$0.32$35.68$40.82
$40.00$36.00Aug 14$0.26$0.12$0.38$35.62$40.38
$40.50$36.50Aug 14$0.20$0.20$0.40$36.10$40.90
$40.00$36.50Aug 14$0.26$0.20$0.46$36.04$40.46
$39.50$36.00Aug 14$0.35$0.12$0.47$35.53$39.97
$40.50$37.00Aug 14$0.20$0.32$0.52$36.48$41.02
$39.50$36.50Aug 14$0.35$0.20$0.55$35.95$40.05
$40.00$37.00Aug 14$0.26$0.32$0.58$36.42$40.58
$39.00$36.00Aug 14$0.48$0.12$0.60$35.40$39.60
$39.50$37.00Aug 14$0.35$0.32$0.67$36.33$40.17

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 116 found (best R:R 6.69, avg credit $0.70)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
33/3435/36Sep 4$0.87$0.136.69$33.13$35.87
36/3739/40Sep 11$0.87$0.136.69$36.13$39.87
35/3637/38Sep 18$0.87$0.136.69$35.13$37.87
35/3638/39Sep 11$0.86$0.146.14$35.14$38.86
39/4044/45Sep 11$0.86$0.146.14$39.14$44.86
34/3537/38Sep 18$0.85$0.155.67$34.15$37.85
36/3743/44Sep 11$0.84$0.165.25$36.16$43.84
34/3538/39Sep 11$0.83$0.174.88$34.17$38.83
37/3839/40Sep 18$0.82$0.184.56$37.18$39.82
35/3640/40Sep 4$0.81$0.194.26$35.19$40.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 76 found (best R:R 11.50, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$37.00$38.00$39.00Sep 18$0.08$0.9211.50
$36.00$37.00$38.00Sep 11$0.09$0.9110.11
$38.50$39.00$39.50Aug 14$0.05$0.459.00
$39.50$40.00$40.50Aug 21$0.05$0.459.00
$40.00$40.50$41.00Aug 28$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$33.00$34.00$35.00Sep 18$0.09$0.9110.11
$37.00$37.50$38.00Aug 14$0.05$0.459.00
$36.50$37.00$37.50Aug 28$0.05$0.459.00
$37.00$37.50$38.00Aug 28$0.05$0.459.00
$37.50$38.00$38.50Aug 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. 59 found (best net $-0.59, 56 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$32.00$36.001:2Sep 11-$0.59$3.41
$43.00$45.001:2Sep 25-$1.19$0.81
$40.50$42.001:2Sep 11-$0.84$0.66
$41.00$41.501:2Aug 14-$0.06$0.44
$41.50$42.001:2Aug 14-$0.06$0.44
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$32.00$31.001:2Aug 14$0.00$1.00
$34.00$33.001:2Sep 4-$0.06$0.94
$32.00$31.001:2Aug 21-$0.07$0.93
$33.00$32.001:2Aug 28-$0.07$0.93
$32.00$31.001:2Sep 18-$0.28$0.72

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 77 found (best yield 6.58%, avg 2.55%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$39.00Sep 18$2.510.492.2%6.58%8.75%11604
$40.00Sep 25$2.390.434.8%6.26%11.06%105218
$40.00Sep 18$2.280.454.8%5.97%10.77%4158.0K
$41.00Sep 25$2.230.407.4%5.84%13.26%195
$39.00Sep 11$2.120.482.2%5.55%7.73%218
$41.00Sep 18$2.000.417.4%5.24%12.65%28511
$39.00Sep 25$1.950.462.2%5.11%7.28%--14
$38.50Sep 4$1.940.500.9%5.08%5.95%--42
$39.50Sep 11$1.900.463.5%4.98%8.46%--12
$40.00Sep 11$1.900.434.8%4.98%9.77%--165

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 20,491
Total Puts 5,462
Put/Call Ratio 0.27
Net Difference 15,029

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 556,432
Total Puts 109,190
Average Put/Call Ratio 0.19
Ratio Trend Rising

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