Tour v509
SQQQ
PROSHARES ULTRAPRO SHORT QQQ
$38.44 +5.55%
(8/18 10:00) ◀
|
Tuesday, August 18, 2026 (11:00am)
January 2026
|
▶ (8/18 12:00)
◀ 8/18 11:00 ▶

Option Volume

Detail
ℹ
Current (08/18 11:00am) 54,702
Calls: 47,065 (86%)
Puts: 7,637 (14%)
Prior (08/14) 30,212
Calls: 26,829 (89%)
Puts: 3,383 (11%)
Current vs Prior +81.06%
Calls: +75.43% (Calls)
Puts: +125.75% (Puts)
Prior 7-Day Total 487,426
Calls: 408,576 (84%)
Puts: 78,850 (16%)
Prior 7-Day Average 69,632
Calls: 58,368 (84%)
Puts: 11,264 (16%)
Current vs Prior 7-Day Avg -21.44%
Calls: -19.37%
Puts: -32.20%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/18 11:00am) $7.45M
Calls: $6.57M (88%)
Puts: $877.7K (12%)
Prior (08/14) $1.91M
Calls: $1.46M (77%)
Puts: $446.2K (23%)
Current vs Prior +289.65%
Calls: +348.44%
Puts: +96.69%
Prior 7-Day Total $56.93M
Calls: $40.45M (71%)
Puts: $16.47M (29%)
Prior 7-Day Average $8.13M
Calls: $5.78M (71%)
Puts: $2.35M (29%)
Current vs Prior 7-Day Avg -8.44%
Calls: +13.66%
Puts: -62.71%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/18 11:00am) 0.16
Prior (08/14) 0.13
Current vs Prior +28.68%
Prior 7-Day Average 0.20
Current vs Prior 7-Day Avg -17.20%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/18 11:00am) 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 3,515,193
Calls: 2,332,112 (66%)
Puts: 1,183,081 (34%)
Prior 7-Day Average 502,170
Calls: 333,158 (66%)
Puts: 169,011 (34%)
Current vs Prior 7-Day Avg +3.20%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)
Current 4.92% | 8.45%4.92% | 15.45%
Prior 4.70% | 8.15%4.70% | 14.77%
Current vs Prior +4.72% | +3.68%+4.72% | +4.61%
Prior 7-Day Avg 4.87% | 7.87%6.97% | 16.57%
Current vs 7-Day Avg +1.06% | +7.42%-29.42% | -6.77%
Prior 7-Day Eod 4.70% | 8.15%4.70% | 14.77%
Current vs 7-Day Eod +4.72% | +3.68%+4.72% | +4.61%
Sentiment BEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.48% | 11.45%
Calls: 4.90% | 4.88%
Puts: 8.05% | 18.01%
Prior 7.97% | 16.69%
Calls: 4.26% | 5.30%
Puts: 11.69% | 28.08%
Current vs Prior -18.70% | -31.40%
Prior 7-Day Avg 7.95% | 11.82%
Calls: 6.16% | 10.96%
Puts: 9.74% | 12.68%
Current vs 7-Day Avg -18.46% | -3.14%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($6.57M) vs puts ($877.7K). Massive premium surge with dollar volume up 290% vs prior. Above-average activity with volume up 81% vs prior. Extreme bullish P/C ratio of 0.16 - heavy call buying (47,065 calls vs 7,637 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
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 77 of results (avg 6.6%, best 2.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Sep 181.111.14$1.132.7%1960.255.6K
$37.50Aug 211.301.34$1.323.0%1.8K0.695.6K
$35.00Sep 184.354.50$4.433.4%4830.743.6K
$40.00Sep 111.711.77$1.743.4%2780.423.1K
$33.00Aug 215.305.50$5.403.7%211.00262
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Aug 213.653.75$3.702.7%30.90352
$45.00Sep 187.507.80$7.653.9%20.741.6K
$40.00Sep 42.923.05$2.994.3%340.5935
$43.00Sep 185.806.10$5.955.0%560.68281
$37.50Aug 210.380.40$0.395.1%5420.31466

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 27 found (avg $0.52, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Aug 210.110.13$0.1216.7%5870.101.1K
$41.00Aug 210.180.21$0.2015.0%8300.161.2K
$40.50Aug 210.240.27$0.2611.5%460.20269
$40.00Aug 210.320.35$0.348.8%5.0K0.2515.7K
$39.50Aug 210.420.47$0.4411.4%3430.32529
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.50Aug 210.050.06$0.0616.7%2100.061.1K
$37.00Aug 210.230.27$0.2516.0%6660.221.6K
$37.50Aug 210.380.40$0.395.1%5420.31466
$38.00Aug 210.570.63$0.6010.0%5160.411.2K
$35.00Aug 280.200.23$0.2213.6%1170.13910

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 127 found (avg delta 0.75, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$32.00Aug 216.106.50$6.306.3%--1.00177
$32.50Aug 215.706.00$5.855.1%--1.0033
$33.00Aug 215.305.50$5.403.7%211.00262
$33.50Aug 214.355.00$4.6813.9%21.0015
$34.00Aug 213.954.50$4.2213.0%901.002.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Aug 217.508.60$8.0513.7%--0.9851
$45.50Aug 217.058.15$7.6014.5%10.9723
$45.00Aug 216.557.60$7.0714.9%150.97365
$44.50Aug 215.907.05$6.4817.7%--0.9753
$44.00Aug 215.406.65$6.0320.7%10.96174

Most actively traded options today. High liquidity = easy entry/exit. 225 active (total vol 51.8K, top 9.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Aug 280.480.59$0.5320.8%9.8K0.221.9K
$40.00Aug 210.320.35$0.348.8%5.0K0.2515.7K
$38.00Aug 211.001.05$1.024.9%3.8K0.598.4K
$39.00Aug 210.570.60$0.595.1%1.9K0.401.8K
$37.50Aug 211.301.34$1.323.0%1.8K0.695.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Aug 210.070.09$0.0825.0%1.2K0.09973
$37.00Aug 210.230.27$0.2516.0%6660.221.6K
$35.00Aug 210.020.03$0.0333.3%6250.031.0K
$37.50Aug 210.380.40$0.395.1%5420.31466
$35.00Sep 180.961.08$1.0211.8%5190.261.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 3.1%, max 3.4%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Aug 21Oct 267.4%65.2%3.4%8471.2K
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Aug 21Sep 1867.4%65.5%2.9%--765

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 137 found (best R:R 1.08, avg 1.84)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$32.00$33.00Sep 18$0.48$0.52$0.4891%1.08$32.48
$34.00$35.00Sep 18$0.50$0.50$0.5081%1.00$34.50
$39.00$40.00Sep 18$0.23$0.77$0.2349%3.35$39.23
$35.50$36.00Sep 4$0.15$0.35$0.1576%2.33$35.65
$34.00$34.50Sep 4$0.23$0.27$0.2387%1.17$34.23
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$42.00$41.50Aug 28$0.15$0.35$0.1577%2.33$41.85
$43.00$42.50Aug 28$0.20$0.30$0.2082%1.50$42.80
$42.00$41.50Aug 21$0.27$0.23$0.2790%0.85$41.73
$45.50$45.00Aug 28$0.28$0.22$0.2893%0.79$45.22
$43.00$42.50Aug 21$0.33$0.17$0.3393%0.52$42.67

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 87 found (best R:R 0.72, avg 0.66)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$40.50$41.00Oct 2$0.32$0.32$0.1858%1.78$40.82
$41.00$41.50Sep 11$0.28$0.28$0.2263%1.27$41.28
$39.00$39.50Sep 11$0.33$0.33$0.1752%1.94$39.33
$45.00$45.50Aug 28$0.13$0.13$0.3789%0.35$45.13
$45.00$45.50Sep 4$0.15$0.15$0.3583%0.43$45.15
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$35.00$33.00Oct 2$0.84$0.84$1.1668%0.72$34.16
$38.00$37.00Sep 18$0.65$0.65$0.3555%1.86$37.35
$36.50$36.00Sep 25$0.38$0.38$0.1260%3.17$36.12
$36.00$35.00Sep 18$0.45$0.45$0.5567%0.82$35.55
$38.00$37.00Sep 11$0.56$0.56$0.4455%1.27$37.44

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $0.65, cheapest $0.62)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$38.00Aug 21Aug 28$0.6254.7%54.0%
$39.50Aug 21Aug 28$0.6361.0%61.8%
$39.00Aug 21Aug 28$0.6258.8%59.7%
$37.50Aug 21Aug 28$0.6053.2%55.1%
$38.50Aug 21Aug 28$0.6557.3%59.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$38.00Aug 21Aug 28$0.6354.7%54.0%
$39.50Aug 21Aug 28$0.6361.0%61.8%
$39.00Aug 21Aug 28$0.6858.8%59.7%
$37.50Aug 21Aug 28$0.6553.2%55.1%
$38.50Aug 21Aug 28$0.7457.3%59.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 78 found (cheapest 4.21% of stock, avg 11.81%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$38.00Aug 21$1.02$0.60$1.62$36.38$39.624.21%
$38.50Aug 21$0.78$0.87$1.65$36.85$40.154.29%
$37.50Aug 21$1.32$0.39$1.71$35.79$39.214.45%
$39.00Aug 21$0.59$1.18$1.77$37.23$40.774.60%
$37.00Aug 21$1.64$0.25$1.89$35.11$38.894.92%
$39.50Aug 21$0.44$1.62$2.06$37.44$41.565.36%
$36.50Aug 21$2.04$0.19$2.23$34.27$38.735.80%
$40.00Aug 21$0.34$1.95$2.29$37.71$42.295.96%
$36.00Aug 21$2.48$0.08$2.56$33.44$38.566.66%
$38.00Aug 28$1.64$1.23$2.87$35.13$40.877.47%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.88% of stock, avg 8.32%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$40.50$36.00Aug 21$0.26$0.08$0.34$35.66$40.84
$40.50$36.50Aug 21$0.26$0.19$0.45$36.05$40.95
$40.00$36.00Aug 21$0.34$0.08$0.42$35.58$40.42
$40.50$37.00Aug 21$0.26$0.25$0.51$36.49$41.01
$40.00$36.50Aug 21$0.34$0.19$0.53$35.97$40.53
$40.00$37.00Aug 21$0.34$0.25$0.59$36.41$40.59
$39.50$36.00Aug 21$0.44$0.08$0.52$35.48$40.02
$40.50$37.50Aug 21$0.26$0.39$0.65$36.85$41.15
$39.50$36.50Aug 21$0.44$0.19$0.63$35.87$40.13
$39.50$37.00Aug 21$0.44$0.25$0.69$36.31$40.19

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 77 found (best R:R 2.33, avg credit $0.39)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
36/3645/46Aug 28$0.35$0.1560%2.33$36.15$45.35
33/3445/46Sep 4$0.28$0.2272%1.27$33.22$45.28
36/3642/42Aug 28$0.38$0.1249%3.17$36.12$42.38
35/3645/46Sep 4$0.33$0.1759%1.94$35.17$45.33
36/3645/46Sep 4$0.33$0.1754%1.94$35.67$45.33
36/3645/46Sep 4$0.35$0.1550%2.33$36.15$45.35
33/3444/44Sep 4$0.25$0.2570%1.00$33.25$44.25
36/3645/46Aug 28$0.25$0.2567%1.00$35.75$45.25
35/3644/44Sep 4$0.30$0.2057%1.50$35.20$44.30
33/3442/42Sep 4$0.27$0.2362%1.17$33.23$42.27

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 88 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$35.00$36.00$37.00Sep 11$0.07$0.9315%13.29
$37.50$38.00$38.50Aug 21$0.06$0.4420%7.33
$35.00$36.00$37.00Sep 18$0.08$0.9213%11.50
$32.00$33.00$34.00Aug 28$0.05$0.955%19.00
$41.00$42.00$43.00Sep 18$0.07$0.938%13.29
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$34.00$35.00$36.00Sep 11$0.05$0.9514%19.00
$37.50$38.00$38.50Aug 21$0.06$0.4420%7.33
$37.00$37.50$38.00Aug 21$0.07$0.4319%6.14
$41.50$42.00$42.50Sep 4$0.05$0.457%9.00
$34.00$35.00$36.00Sep 18$0.11$0.8913%8.09

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 62 found (best net $-0.30, 62 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$42.00$42.501:2Aug 21-$0.06$0.44
$44.50$45.001:2Aug 21-$0.05$0.45
$41.00$41.501:2Aug 21-$0.10$0.40
$42.50$43.001:2Aug 21-$0.07$0.43
$41.50$42.001:2Aug 21-$0.09$0.41
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$45.00$39.501:2Oct 2-$0.30$5.20
$35.00$33.001:2Oct 2-$0.14$1.86
$35.00$34.001:2Sep 4-$0.08$0.92
$35.00$34.001:2Sep 11-$0.13$0.87
$34.00$33.001:2Sep 11-$0.10$0.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 84 found (best yield 5.20%, avg 2.69%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$42.00Oct 2$2.000.379.3%5.20%14.46%2424
$45.00Oct 2$1.380.2817.1%3.59%20.66%1234
$40.00Oct 2$2.500.444.1%6.50%10.56%10276
$40.50Oct 2$2.280.425.4%5.93%11.29%175
$46.00Oct 2$1.090.2619.7%2.84%22.50%21
$39.50Oct 2$2.550.462.8%6.63%9.39%--13
$44.00Oct 2$1.310.2914.5%3.41%17.87%--10
$42.00Sep 25$1.650.359.3%4.29%13.55%23635
$39.00Sep 25$2.610.471.5%6.79%8.25%2840
$41.00Sep 25$1.900.386.7%4.94%11.60%--40

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 47,065
Total Puts 7,637
Put/Call Ratio 0.16
Net Difference 39,428

Prior's Put/Call Breakdown

Total Calls 26,829
Total Puts 3,383
Put/Call Ratio 0.13
Net Difference 23,446

Prior 7-Day Put/Call Summary

Total Calls 408,576
Total Puts 78,850
Average Put/Call Ratio 0.20
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