Tour v509
SQQQ
PROSHARES ULTRAPRO SHORT QQQ
$38.05 +4.48%
(8/18 11:00) ◀
|
Tuesday, August 18, 2026 (12:00pm)
January 2026
|
▶ (8/18 13:00)
◀ 8/18 12:00 ▶

Option Volume

Detail
ℹ
Current (08/18 12:00pm) 68,133
Calls: 58,170 (85%)
Puts: 9,963 (15%)
Prior (08/14) 45,989
Calls: 40,349 (88%)
Puts: 5,640 (12%)
Current vs Prior +48.15%
Calls: +44.17% (Calls)
Puts: +76.65% (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 -2.15%
Calls: -0.34%
Puts: -11.55%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/18 12:00pm) $8.80M
Calls: $7.54M (86%)
Puts: $1.26M (14%)
Prior (08/14) $3.54M
Calls: $2.90M (82%)
Puts: $636.4K (18%)
Current vs Prior +148.50%
Calls: +159.50%
Puts: +98.30%
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 +8.19%
Calls: +30.42%
Puts: -46.38%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/18 12:00pm) 0.17
Prior (08/14) 0.14
Current vs Prior +22.53%
Prior 7-Day Average 0.20
Current vs Prior 7-Day Avg -12.61%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/18 12:00pm) 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 4.73% | 8.04%4.73% | 15.32%
Prior 4.70% | 8.15%4.70% | 14.77%
Current vs Prior +0.75% | -1.38%+0.75% | +3.72%
Prior 7-Day Avg 4.87% | 7.87%6.97% | 16.57%
Current vs 7-Day Avg -2.77% | +2.18%-32.10% | -7.56%
Prior 7-Day Eod 4.70% | 8.15%4.70% | 14.77%
Current vs 7-Day Eod +0.75% | -1.38%+0.75% | +3.72%
Sentiment BEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.22% | 12.60%
Calls: 2.56% | 14.89%
Puts: 5.88% | 10.30%
Prior 7.97% | 16.69%
Calls: 4.26% | 5.30%
Puts: 11.69% | 28.08%
Current vs Prior -47.05% | -24.51%
Prior 7-Day Avg 7.95% | 11.82%
Calls: 6.16% | 10.96%
Puts: 9.74% | 12.68%
Current vs 7-Day Avg -46.90% | +6.59%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 86% of dollar volume in calls ($7.54M) vs puts ($1.26M). Massive premium surge with dollar volume up 148% vs prior. Extreme bullish P/C ratio of 0.17 - heavy call buying (58,170 calls vs 9,963 puts). Call-heavy open interest (349,065 calls vs 169,171 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
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 92 of results (avg 7.2%, best 2.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Aug 210.770.79$0.782.6%4.1K0.538.4K
$34.00Sep 184.754.95$4.854.1%500.79668
$39.00Aug 281.061.11$1.094.6%3640.42851
$36.50Aug 282.192.30$2.254.9%1570.70480
$36.00Aug 212.122.23$2.175.1%1.7K0.906.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.50Aug 217.307.55$7.433.4%11.0023
$45.00Sep 187.758.05$7.903.8%20.761.6K
$35.00Aug 280.240.25$0.254.0%1310.15910
$43.00Sep 186.006.25$6.134.1%560.70281
$41.00Sep 184.504.70$4.604.3%--0.62340

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 34 found (avg $0.49, cheapest $0.09)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.00Aug 210.150.17$0.1612.5%9500.131.2K
$40.00Aug 210.240.26$0.258.0%5.4K0.2115.7K
$39.00Aug 210.400.44$0.429.5%2.3K0.341.8K
$43.00Aug 210.060.07$0.0714.3%3500.061.4K
$39.50Aug 210.320.38$0.3517.1%3980.27529
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Aug 210.080.09$0.0911.1%1.3K0.10973
$36.50Aug 210.150.17$0.1612.5%1260.17585
$37.50Aug 210.440.49$0.4710.6%6470.36466
$34.00Aug 280.100.12$0.1118.2%420.08247
$33.00Aug 280.050.06$0.0616.7%630.04114

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 127 found (avg delta 0.74, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$32.00Aug 284.657.80$6.2350.6%--1.0016
$33.00Aug 215.005.30$5.155.8%230.99262
$32.50Aug 215.506.10$5.8010.3%--0.9933
$34.00Aug 214.004.30$4.157.2%920.992.9K
$32.00Aug 216.006.35$6.185.7%--0.98177
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.50Aug 215.907.05$6.4817.7%--1.0053
$45.00Aug 216.457.60$7.0316.4%151.00365
$45.50Aug 217.307.55$7.433.4%11.0023
$44.00Aug 215.506.35$5.9314.3%10.94174
$43.50Aug 214.956.10$5.5320.8%--0.94202

Most actively traded options today. High liquidity = easy entry/exit. 237 active (total vol 64.3K, top 11.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Aug 280.450.49$0.478.5%11.6K0.201.9K
$40.00Aug 210.240.26$0.258.0%5.4K0.2115.7K
$38.00Aug 210.770.79$0.782.6%4.1K0.538.4K
$38.00Aug 281.301.51$1.4114.9%3.2K0.525.7K
$37.00Aug 211.311.46$1.3910.8%2.5K0.745.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Aug 210.080.09$0.0911.1%1.3K0.10973
$35.00Sep 180.981.10$1.0411.5%9710.271.8K
$38.00Aug 210.670.74$0.719.9%7740.471.2K
$37.00Aug 210.230.31$0.2729.6%7590.261.6K
$35.00Aug 210.020.03$0.0333.3%6720.041.0K

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 2.2%, max 3.2%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$40.50Aug 21Oct 267.0%66.2%1.1%77274
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$40.50Aug 21Sep 2567.0%64.9%3.2%1123

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 135 found (best R:R 4.26, avg 1.75)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$42.00$44.00Oct 2$0.38$1.62$0.3837%4.26$42.38
$38.00$39.00Sep 18$0.30$0.70$0.3054%2.33$38.30
$35.00$35.50Aug 28$0.23$0.27$0.2386%1.17$35.23
$35.00$36.00Sep 11$0.57$0.43$0.5776%0.75$35.57
$38.00$39.00Sep 11$0.34$0.66$0.3454%1.94$38.34
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$43.00$42.50Sep 4$0.15$0.35$0.1578%2.33$42.85
$43.00$42.50Aug 21$0.25$0.25$0.2593%1.00$42.75
$40.50$40.00Aug 21$0.28$0.22$0.2883%0.79$40.22
$42.50$42.00Aug 28$0.32$0.18$0.3282%0.56$42.18
$39.50$39.00Aug 28$0.22$0.28$0.2263%1.27$39.28

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 84 found (best R:R 0.74, avg 0.66)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$43.00$43.50Sep 11$0.20$0.20$0.3073%0.67$43.20
$39.00$39.50Sep 11$0.30$0.30$0.2053%1.50$39.30
$45.00$45.50Sep 4$0.14$0.14$0.3683%0.39$45.14
$43.00$43.50Sep 4$0.16$0.16$0.3478%0.47$43.16
$44.00$44.50Sep 4$0.14$0.14$0.3681%0.39$44.14
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$35.00$33.00Oct 2$0.85$0.85$1.1568%0.74$34.15
$36.00$35.00Sep 25$0.52$0.52$0.4863%1.08$35.48
$32.00$31.00Sep 25$0.30$0.30$0.7084%0.43$31.70
$36.00$35.00Sep 11$0.44$0.44$0.5668%0.79$35.56
$37.00$36.00Sep 18$0.53$0.53$0.4760%1.13$36.47

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $0.65, cheapest $0.63)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$38.00Aug 21Aug 28$0.6352.7%53.8%
$37.50Aug 21Aug 28$0.6851.1%52.3%
$38.50Aug 21Aug 28$0.6755.5%59.2%
$39.00Aug 21Aug 28$0.6758.2%62.1%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$38.00Aug 21Aug 28$0.6552.7%53.8%
$37.50Aug 21Aug 28$0.6151.1%52.3%
$38.50Aug 21Aug 28$0.6355.5%59.2%
$39.00Aug 21Aug 28$0.6758.2%62.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 77 found (cheapest 3.92% of stock, avg 11.57%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$38.00Aug 21$0.78$0.71$1.49$36.51$39.493.92%
$37.50Aug 21$1.05$0.47$1.52$35.98$39.023.99%
$38.50Aug 21$0.60$1.02$1.62$36.88$40.124.26%
$37.00Aug 21$1.39$0.27$1.66$35.34$38.664.36%
$39.00Aug 21$0.42$1.36$1.78$37.22$40.784.68%
$36.50Aug 21$1.76$0.16$1.92$34.58$38.425.05%
$39.50Aug 21$0.35$1.69$2.04$37.46$41.545.36%
$36.00Aug 21$2.17$0.09$2.26$33.74$38.265.94%
$40.00Aug 21$0.25$2.17$2.42$37.58$42.426.36%
$40.50Aug 21$0.21$2.45$2.66$37.84$43.166.99%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 174 found (cheapest 0.79% of stock, avg 8.36%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$40.50$36.00Aug 21$0.21$0.09$0.30$35.70$40.80
$40.50$36.50Aug 21$0.21$0.16$0.37$36.13$40.87
$40.00$36.00Aug 21$0.25$0.09$0.34$35.66$40.34
$40.00$36.50Aug 21$0.25$0.16$0.41$36.09$40.41
$40.50$37.00Aug 21$0.21$0.27$0.48$36.52$40.98
$39.50$36.00Aug 21$0.35$0.09$0.44$35.56$39.94
$40.00$37.00Aug 21$0.25$0.27$0.52$36.48$40.52
$39.50$36.50Aug 21$0.35$0.16$0.51$35.99$40.01
$39.50$37.00Aug 21$0.35$0.27$0.62$36.38$40.12
$39.00$36.00Aug 21$0.42$0.09$0.51$35.49$39.51

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 54 found (best R:R 1.27, avg credit $0.36)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
34/3545/46Sep 4$0.28$0.2262%1.27$34.72$45.28
36/3645/46Sep 4$0.32$0.1854%1.78$35.68$45.32
34/3543/44Sep 4$0.30$0.2057%1.50$34.70$43.30
36/3643/44Sep 4$0.34$0.1649%2.12$35.66$43.34
34/3445/46Sep 4$0.25$0.2566%1.00$34.25$45.25
34/3544/44Sep 4$0.28$0.2260%1.27$34.72$44.28
36/3644/44Sep 4$0.32$0.1852%1.78$35.68$44.32
36/3645/46Sep 4$0.33$0.1749%1.94$36.17$45.33
34/3443/44Sep 4$0.27$0.2361%1.17$34.23$43.27
36/3643/44Sep 4$0.35$0.1544%2.33$36.15$43.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 80 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$37.00$37.50$38.00Aug 21$0.07$0.4322%6.14
$37.50$38.00$38.50Aug 21$0.09$0.4121%4.56
$43.00$44.00$45.00Sep 18$0.06$0.946%15.67
$39.50$40.00$40.50Aug 21$0.06$0.4410%7.33
$41.50$42.00$42.50Sep 11$0.05$0.455%9.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$39.00$40.00$41.00Sep 11$0.06$0.9411%15.67
$37.50$38.00$38.50Aug 21$0.07$0.4321%6.14
$37.00$38.00$39.00Sep 11$0.09$0.9114%10.11
$34.00$35.00$36.00Sep 18$0.09$0.9113%10.11
$35.00$35.50$36.00Sep 4$0.05$0.458%9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 57 found (best net $-0.54, 57 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$42.50$43.001:2Aug 21-$0.05$0.45
$42.00$42.501:2Aug 21-$0.07$0.43
$39.50$40.001:2Aug 21-$0.15$0.35
$40.50$41.001:2Aug 21-$0.11$0.39
$41.00$41.501:2Aug 21-$0.10$0.40
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$45.00$39.501:2Oct 2-$0.54$4.96
$35.00$33.001:2Oct 2-$0.11$1.89
$37.50$37.001:2Aug 21-$0.07$0.43
$32.00$31.001:2Sep 25-$0.07$0.93
$32.00$31.001:2Sep 4$0.00$1.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 82 found (best yield 5.20%, avg 2.79%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$42.00Oct 2$1.980.3710.4%5.20%15.58%3624
$45.00Oct 2$1.440.2818.3%3.78%22.05%1434
$40.00Oct 2$2.500.445.1%6.57%11.70%10476
$44.00Oct 2$1.440.3115.6%3.78%19.42%110
$39.50Oct 2$2.550.463.8%6.70%10.51%--13
$41.50Sep 25$1.830.389.1%4.81%13.88%13
$40.50Oct 2$2.140.416.4%5.62%12.06%185
$45.00Sep 25$1.200.2718.3%3.15%21.42%4551
$41.00Sep 25$1.900.397.8%4.99%12.75%--40
$42.00Sep 25$1.660.3510.4%4.36%14.74%23635

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 58,170
Total Puts 9,963
Put/Call Ratio 0.17
Net Difference 48,207

Prior's Put/Call Breakdown

Total Calls 40,349
Total Puts 5,640
Put/Call Ratio 0.14
Net Difference 34,709

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