Tour v509
SQQQ
PROSHARES ULTRAPRO SHORT QQQ
$38.09 +4.58%
(8/17 19:06) ◀
|
Tuesday, August 18, 2026 (10:00am)
January 2026
|
▶ (8/18 11:00)
◀ 8/18 10:00 ▶

Option Volume

Detail
ℹ
Current (08/18 10:00am) 34,446
Calls: 31,445 (91%)
Puts: 3,001 (9%)
Prior (08/14) 13,203
Calls: 11,786 (89%)
Puts: 1,417 (11%)
Current vs Prior +160.90%
Calls: +166.80% (Calls)
Puts: +111.79% (Puts)
Prior 7-Day Total 530,248
Calls: 443,124 (84%)
Puts: 87,124 (16%)
Prior 7-Day Average 75,749
Calls: 63,303 (84%)
Puts: 12,446 (16%)
Current vs Prior 7-Day Avg -54.53%
Calls: -50.33%
Puts: -75.89%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/18 10:00am) $3.95M
Calls: $3.65M (92%)
Puts: $299.8K (8%)
Prior (08/14) $660.5K
Calls: $531.4K (80%)
Puts: $129.1K (20%)
Current vs Prior +498.34%
Calls: +587.34%
Puts: +132.17%
Prior 7-Day Total $60.19M
Calls: $44.20M (73%)
Puts: $15.99M (27%)
Prior 7-Day Average $8.60M
Calls: $6.31M (73%)
Puts: $2.28M (27%)
Current vs Prior 7-Day Avg -54.03%
Calls: -42.15%
Puts: -86.87%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/18 10:00am) 0.10
Prior (08/14) 0.12
Current vs Prior -20.62%
Prior 7-Day Average 0.20
Current vs Prior 7-Day Avg -52.53%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/18 10:00am) 518,236
Calls: 349,065 (67%)
Puts: 169,171 (33%)
Prior (08/14) 547,792
Calls: 371,136 (68%)
Puts: 176,656 (32%)
Current vs Prior -5.40%
Prior 7-Day Total 3,566,255
Calls: 2,373,005 (67%)
Puts: 1,193,250 (33%)
Prior 7-Day Average 509,465
Calls: 339,000 (67%)
Puts: 170,464 (33%)
Current vs Prior 7-Day Avg +1.72%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)
Current 5.12% | 8.24%5.12% | 15.75%
Prior 5.46% | 8.33%5.46% | 15.59%
Current vs Prior -6.30% | -1.08%-6.30% | +1.04%
Prior 7-Day Avg 4.74% | 7.83%7.78% | 17.16%
Current vs 7-Day Avg +7.99% | +5.26%-34.19% | -8.22%
Prior 7-Day Eod 5.46% | 8.33%4.70% | 14.77%
Current vs 7-Day Eod -6.30% | -1.08%+9.04% | +6.63%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.50% | 14.86%
Calls: 5.75% | 8.90%
Puts: 9.26% | 20.83%
Prior 9.05% | 17.00%
Calls: 5.10% | 12.90%
Puts: 13.00% | 21.09%
Current vs Prior -17.13% | -12.59%
Prior 7-Day Avg 8.45% | 10.59%
Calls: 7.33% | 10.98%
Puts: 9.57% | 10.21%
Current vs 7-Day Avg -11.29% | +40.26%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 92% of dollar volume in calls ($3.65M) vs puts ($299.8K). Massive premium surge with dollar volume up 498% vs prior. Unusually high activity with volume up 161% vs prior - elevated interest. Extreme bullish P/C ratio of 0.10 - heavy call buying (31,445 calls vs 3,001 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
16:00BULLISHBULLISHBULLISH
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 55 of results (avg 7.7%, best 4.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Sep 182.672.78$2.724.0%1280.533.5K
$35.00Sep 184.104.30$4.204.8%2110.733.6K
$40.00Aug 280.810.85$0.834.8%4820.331.1K
$35.50Aug 212.622.75$2.694.8%1030.92462
$33.00Aug 214.955.20$5.084.9%81.00262
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Sep 183.854.05$3.955.1%10.572.7K
$45.00Sep 187.858.30$8.075.6%--0.761.6K
$37.00Sep 181.992.12$2.066.3%10.412.4K
$42.00Sep 185.355.70$5.536.3%--0.67758
$37.50Aug 281.081.16$1.127.1%330.42258

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 29 found (avg $0.51, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.00Aug 210.150.18$0.1618.8%4940.141.2K
$43.00Aug 210.060.07$0.0714.3%710.061.4K
$40.50Aug 210.200.24$0.2218.2%170.17269
$40.00Aug 210.270.29$0.287.1%3.4K0.2215.7K
$39.50Aug 210.350.40$0.3813.2%2130.28529
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.50Aug 210.070.08$0.0812.5%1810.081.1K
$36.00Aug 210.120.13$0.137.7%2080.13973
$36.50Aug 210.200.23$0.2213.6%830.19585
$37.00Aug 210.320.37$0.3514.3%3750.281.6K
$37.50Aug 210.520.56$0.547.4%4170.37466

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 124 found (avg delta 0.73, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$32.00Aug 215.356.45$5.9018.6%--1.00177
$33.00Aug 214.955.20$5.084.9%81.00262
$34.00Aug 213.854.25$4.059.9%881.002.9K
$32.00Aug 284.807.75$6.2847.0%--1.0016
$33.00Aug 283.456.85$5.1566.0%--0.9626
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 216.407.90$7.1521.0%--0.97365
$45.50Aug 217.308.25$7.7812.2%10.9723
$43.50Aug 214.956.45$5.7026.3%--0.97202
$44.00Aug 215.506.90$6.2022.6%10.96174
$43.00Aug 214.505.95$5.2327.7%--0.94671

Most actively traded options today. High liquidity = easy entry/exit. 179 active (total vol 33.0K, top 9.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Aug 280.410.52$0.4723.4%9.5K0.201.9K
$40.00Aug 210.270.29$0.287.1%3.4K0.2215.7K
$38.00Aug 210.840.89$0.875.7%1.7K0.538.4K
$36.00Aug 212.172.30$2.245.8%1.5K0.876.6K
$37.00Sep 183.053.25$3.156.3%1.4K0.596.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Aug 210.040.05$0.0520.0%5730.051.0K
$37.50Aug 210.520.56$0.547.4%4170.37466
$37.00Aug 210.320.37$0.3514.3%3750.281.6K
$36.00Aug 210.120.13$0.137.7%2080.13973
$35.50Aug 210.070.08$0.0812.5%1810.081.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 2.4%, max 2.7%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$40.50Aug 21Oct 267.1%65.6%2.3%23274
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$40.50Aug 21Sep 2567.1%65.4%2.7%123
$38.50Aug 21Sep 458.3%57.0%2.2%7271

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 122 found (best R:R 0.75, avg 1.97)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$33.00$34.00Aug 28$0.57$0.43$0.5796%0.75$33.57
$36.00$37.00Sep 18$0.32$0.68$0.3266%2.12$36.32
$33.00$34.00Sep 18$0.53$0.47$0.5383%0.89$33.53
$41.00$42.00Oct 2$0.10$0.90$0.1039%9.00$41.10
$34.00$35.00Oct 2$0.48$0.52$0.4873%1.08$34.48
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$42.50$42.00Aug 21$0.30$0.20$0.3093%0.67$42.20
$45.50$45.00Aug 28$0.30$0.20$0.3092%0.67$45.20
$41.00$40.50Sep 4$0.20$0.30$0.2068%1.50$40.80
$42.00$41.50Aug 28$0.27$0.23$0.2779%0.85$41.73
$40.50$40.00Aug 28$0.26$0.24$0.2671%0.92$40.24

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 81 found (best R:R 0.77, avg 0.67)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$39.00$39.50Sep 25$0.35$0.35$0.1553%2.33$39.35
$43.00$43.50Sep 4$0.20$0.20$0.3079%0.67$43.20
$43.50$44.00Aug 28$0.13$0.13$0.3786%0.35$43.63
$40.00$40.50Sep 25$0.28$0.28$0.2258%1.27$40.28
$43.00$43.50Sep 11$0.18$0.18$0.3274%0.56$43.18
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$35.00$33.00Oct 2$0.87$0.87$1.1367%0.77$34.13
$37.00$36.00Oct 2$0.73$0.73$0.2757%2.70$36.27
$38.00$37.00Sep 11$0.70$0.70$0.3052%2.33$37.30
$34.00$33.00Sep 11$0.37$0.37$0.6379%0.59$33.63
$35.00$34.50Sep 25$0.34$0.34$0.1668%2.13$34.66

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $0.60, cheapest $0.58)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$37.50Aug 21Aug 28$0.6156.4%54.0%
$38.00Aug 21Aug 28$0.5957.0%55.0%
$38.50Aug 21Aug 28$0.5758.3%56.8%
$39.00Aug 21Aug 28$0.5959.7%59.2%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$37.50Aug 21Aug 28$0.5856.4%54.0%
$38.00Aug 21Aug 28$0.6257.0%55.0%
$38.50Aug 21Aug 28$0.6058.3%56.8%
$39.00Aug 21Aug 28$0.6759.7%59.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 74 found (cheapest 4.31% of stock, avg 11.72%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$38.00Aug 21$0.87$0.77$1.64$36.36$39.644.31%
$37.50Aug 21$1.11$0.54$1.65$35.85$39.154.33%
$38.50Aug 21$0.66$1.08$1.74$36.76$40.244.57%
$37.00Aug 21$1.42$0.35$1.77$35.23$38.774.65%
$39.00Aug 21$0.49$1.45$1.94$37.06$40.945.09%
$36.50Aug 21$1.79$0.22$2.01$34.49$38.515.28%
$39.50Aug 21$0.38$1.88$2.26$37.24$41.765.93%
$36.00Aug 21$2.24$0.13$2.37$33.63$38.376.22%
$40.00Aug 21$0.28$2.22$2.50$37.50$42.506.56%
$35.50Aug 21$2.69$0.08$2.77$32.73$38.277.27%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.92% of stock, avg 8.46%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$40.50$36.00Aug 21$0.22$0.13$0.35$35.65$40.85
$40.50$36.50Aug 21$0.22$0.22$0.44$36.06$40.94
$40.00$36.00Aug 21$0.28$0.13$0.41$35.59$40.41
$40.00$36.50Aug 21$0.28$0.22$0.50$36.00$40.50
$39.50$36.00Aug 21$0.38$0.13$0.51$35.49$40.01
$40.50$37.00Aug 21$0.22$0.35$0.57$36.43$41.07
$39.50$36.50Aug 21$0.38$0.22$0.60$35.90$40.10
$40.00$37.00Aug 21$0.28$0.35$0.63$36.37$40.63
$39.50$37.00Aug 21$0.38$0.35$0.73$36.27$40.23
$39.00$36.00Aug 21$0.49$0.13$0.62$35.38$39.62

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 45 found (best R:R 2.57, avg credit $0.42)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
32/3343/44Sep 4$0.36$0.1467%2.57$32.64$43.36
33/3444/44Aug 28$0.27$0.2376%1.17$33.23$43.77
34/3544/44Aug 28$0.28$0.2271%1.27$34.72$43.78
32/3341/42Sep 4$0.30$0.2057%1.50$32.70$41.30
36/3642/42Sep 4$0.38$0.1242%3.17$35.62$42.38
33/3443/44Sep 11$0.55$0.4553%1.22$33.45$43.55
33/3440/40Aug 28$0.30$0.2056%1.50$33.20$40.30
32/3342/42Sep 4$0.27$0.2362%1.17$32.73$42.27
36/3644/44Aug 28$0.27$0.2362%1.17$35.73$43.77
36/3640/41Sep 4$0.40$0.1034%4.00$35.60$40.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 93 found (best R:R 13.29, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$36.50$37.00$37.50Aug 21$0.06$0.4418%7.33
$37.00$37.50$38.00Aug 21$0.07$0.4319%6.14
$38.50$39.00$39.50Aug 21$0.06$0.4416%7.33
$31.00$32.00$33.00Sep 18$0.07$0.9310%13.29
$36.00$36.50$37.00Aug 21$0.08$0.4215%5.25
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$36.00$37.00$38.00Sep 18$0.07$0.9312%13.29
$36.50$37.00$37.50Aug 21$0.06$0.4418%7.33
$38.00$38.50$39.00Aug 21$0.06$0.4418%7.33
$38.50$39.00$39.50Aug 21$0.06$0.4416%7.33
$37.50$38.00$38.50Aug 21$0.08$0.4219%5.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 60 found (best net $-0.35, 56 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$42.00$42.501:2Aug 21-$0.06$0.44
$41.00$41.501:2Aug 21-$0.08$0.42
$40.50$41.001:2Aug 21-$0.10$0.40
$42.50$43.001:2Aug 21-$0.06$0.44
$43.50$44.001:2Aug 21-$0.05$0.45
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$45.00$39.501:2Oct 2-$0.35$5.15
$35.00$33.001:2Oct 2-$0.25$1.75
$35.00$34.001:2Sep 4-$0.13$0.87
$37.00$36.501:2Aug 21-$0.09$0.41
$37.50$37.001:2Aug 21-$0.16$0.34

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 76 found (best yield 6.30%, avg 2.59%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$40.00Oct 2$2.400.435.0%6.30%11.32%8476
$42.00Oct 2$1.750.3610.3%4.59%14.86%124
$39.50Oct 2$2.470.453.7%6.48%10.19%--13
$40.50Oct 2$2.070.416.3%5.43%11.76%65
$40.00Sep 25$2.220.425.0%5.83%10.84%12376
$45.00Oct 2$1.150.2718.1%3.02%21.16%734
$41.00Oct 2$1.810.397.6%4.75%12.39%173
$45.00Sep 25$1.130.2618.1%2.97%21.11%1051
$38.50Sep 25$2.650.491.1%6.96%8.03%724
$39.00Sep 25$2.370.472.4%6.22%8.61%140

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 31,445
Total Puts 3,001
Put/Call Ratio 0.10
Net Difference 28,444

Prior's Put/Call Breakdown

Total Calls 11,786
Total Puts 1,417
Put/Call Ratio 0.12
Net Difference 10,369

Prior 7-Day Put/Call Summary

Total Calls 443,124
Total Puts 87,124
Average Put/Call Ratio 0.20
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