Tour v509
SQQQ
PROSHARES ULTRAPRO SHORT QQQ
$38.28 +5.11%
$38.24 (-0.11%)🌙
as of 08/18 04:00 PM
(8/18 15:00) ◀
|
Tuesday, August 18, 2026 (4:00pm)
January 2026
|
▶ (8/18 19:05)
◀ 8/18 16:00 ▶

Option Volume

Detail
ℹ
Current (08/18 4:00pm) 104,837
Calls: 89,877 (86%)
Puts: 14,960 (14%)
Prior (08/17) 57,356
Calls: 49,669 (87%)
Puts: 7,687 (13%)
Current vs Prior +82.78%
Calls: +80.95% (Calls)
Puts: +94.61% (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 +50.56%
Calls: +53.98%
Puts: +32.81%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/18 4:00pm) $14.52M
Calls: $12.48M (86%)
Puts: $2.04M (14%)
Prior (08/17) $9.51M
Calls: $5.83M (61%)
Puts: $3.68M (39%)
Current vs Prior +52.79%
Calls: +114.19%
Puts: -44.51%
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 +78.60%
Calls: +116.02%
Puts: -13.28%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/18 4:00pm) 0.17
Prior (08/17) 0.15
Current vs Prior +7.55%
Prior 7-Day Average 0.20
Current vs Prior 7-Day Avg -15.11%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/18 4:00pm) 518,236
Calls: 349,065 (67%)
Puts: 169,171 (33%)
Prior (08/17) 485,901
Calls: 320,474 (66%)
Puts: 165,427 (34%)
Current vs Prior +6.65%
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 4.65% | 8.20%4.65% | 15.33%
Prior 4.70% | 8.15%4.70% | 14.77%
Current vs Prior -0.96% | +0.59%-0.96% | +3.81%
Prior 7-Day Avg 4.87% | 7.87%6.97% | 16.57%
Current vs 7-Day Avg -4.42% | +4.22%-33.25% | -7.48%
Prior 7-Day Eod 4.70% | 8.15%4.70% | 14.77%
Current vs 7-Day Eod -0.96% | +0.59%-0.96% | +3.81%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.96% | 8.59%
Calls: 6.82% | 7.69%
Puts: 11.11% | 9.49%
Prior 7.97% | 16.69%
Calls: 4.26% | 5.30%
Puts: 11.69% | 28.08%
Current vs Prior +12.42% | -48.53%
Prior 7-Day Avg 7.95% | 11.82%
Calls: 6.16% | 10.96%
Puts: 9.74% | 12.68%
Current vs 7-Day Avg +12.74% | -27.34%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 86% of dollar volume in calls ($12.48M) vs puts ($2.04M). Elevated premium activity with dollar volume up 53% vs prior. Dollar volume significantly above 7-day average (79% higher). Above-average activity with volume up 83% vs prior.

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 77 of results (avg 7.5%, best 2.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Sep 182.752.82$2.792.5%5.4K0.543.5K
$35.00Sep 184.204.35$4.283.5%5220.743.6K
$42.00Sep 181.531.60$1.574.5%6320.341.4K
$38.50Aug 210.650.68$0.674.5%5.3K0.461.4K
$40.00Sep 182.002.10$2.054.9%1.8K0.439.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.50Aug 210.390.40$0.402.5%2.1K0.33466
$45.00Aug 216.656.90$6.783.7%150.98365
$44.50Sep 46.657.00$6.835.1%--0.8210
$40.00Sep 183.703.90$3.805.3%380.562.7K
$40.50Aug 282.893.05$2.975.4%260.6959

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 29 found (avg $0.55, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.00Aug 210.150.18$0.1618.8%1.2K0.141.2K
$41.50Aug 210.120.14$0.1315.4%1620.11373
$40.50Aug 210.190.23$0.2119.0%2520.18269
$40.00Aug 210.270.29$0.287.1%6.9K0.2315.7K
$39.50Aug 210.360.39$0.387.9%7120.29529
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Aug 210.060.07$0.0714.3%1.5K0.08973
$37.00Aug 210.210.24$0.2213.6%9340.221.6K
$37.50Aug 210.390.40$0.402.5%2.1K0.33466
$38.00Aug 210.590.64$0.628.1%1.4K0.431.2K
$38.50Aug 210.850.95$0.9011.1%2850.54220

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 132 found (avg delta 0.74, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$32.00Aug 215.906.65$6.2811.9%401.00177
$32.50Aug 215.106.25$5.6820.2%11.0033
$33.00Aug 215.155.45$5.305.7%481.00262
$33.50Aug 213.905.20$4.5528.6%41.0015
$34.00Aug 214.104.45$4.288.2%931.002.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 216.656.90$6.783.7%150.98365
$45.50Aug 216.407.65$7.0317.8%10.9823
$44.50Aug 215.907.05$6.4817.7%--0.9753
$44.00Aug 214.906.15$5.5322.6%10.97174
$43.50Aug 215.006.10$5.5519.8%--0.95202

Most actively traded options today. High liquidity = easy entry/exit. 265 active (total vol 99.1K, top 18.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Aug 280.480.53$0.519.8%18.7K0.221.9K
$40.00Aug 210.270.29$0.287.1%6.9K0.2315.7K
$38.00Aug 281.501.62$1.567.7%6.4K0.555.7K
$38.00Sep 182.752.82$2.792.5%5.4K0.543.5K
$38.50Aug 210.650.68$0.674.5%5.3K0.461.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.50Aug 210.390.40$0.402.5%2.1K0.33466
$36.00Aug 210.060.07$0.0714.3%1.5K0.08973
$38.00Aug 210.590.64$0.628.1%1.4K0.431.2K
$35.00Sep 180.951.06$1.0011.0%1.1K0.261.8K
$37.00Aug 210.210.24$0.2213.6%9340.221.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 1 strikes (avg 2.9%, max 2.9%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$40.50Aug 21Oct 265.5%63.6%2.9%280274
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 128 found (best R:R 1.38, avg 1.97)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$33.00$34.00Sep 4$0.42$0.58$0.4294%1.38$33.42
$35.00$36.00Sep 11$0.32$0.68$0.3276%2.13$35.32
$31.00$32.00Sep 18$0.63$0.37$0.6395%0.59$31.63
$34.50$35.00Sep 4$0.17$0.33$0.1782%1.94$34.67
$33.50$34.00Aug 21$0.27$0.23$0.27100%0.85$33.77
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$44.00$43.00Aug 28$0.50$0.50$0.5087%1.00$43.50
$44.00$43.50Sep 4$0.15$0.35$0.1580%2.33$43.85
$45.50$45.00Aug 21$0.25$0.25$0.2598%1.00$45.25
$45.00$44.50Aug 21$0.30$0.20$0.3098%0.67$44.70
$40.00$39.50Sep 4$0.18$0.32$0.1861%1.78$39.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 84 found (best R:R 1.63, avg 0.66)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$42.00$43.00Sep 25$0.42$0.42$0.5865%0.72$42.42
$44.50$45.00Sep 11$0.18$0.18$0.3278%0.56$44.68
$40.00$40.50Sep 4$0.26$0.26$0.2461%1.08$40.26
$40.00$40.50Oct 2$0.27$0.27$0.2356%1.17$40.27
$43.00$43.50Sep 11$0.18$0.18$0.3272%0.56$43.18
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$37.00$36.00Sep 18$0.62$0.62$0.3860%1.63$36.38
$32.00$31.00Sep 25$0.33$0.33$0.6784%0.49$31.67
$34.50$33.50Oct 2$0.45$0.45$0.5571%0.82$34.05
$35.00$34.50Oct 2$0.34$0.34$0.1668%2.12$34.66
$34.50$34.00Sep 4$0.25$0.25$0.2582%1.00$34.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $0.66, cheapest $0.63)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$38.00Aug 21Aug 28$0.6853.2%54.5%
$39.00Aug 21Aug 28$0.6758.2%59.6%
$38.50Aug 21Aug 28$0.6956.3%58.4%
$37.50Aug 21Aug 28$0.6351.7%54.5%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$38.00Aug 21Aug 28$0.6353.2%54.5%
$39.00Aug 21Aug 28$0.6658.2%59.6%
$38.50Aug 21Aug 28$0.6856.3%58.4%
$37.50Aug 21Aug 28$0.6251.7%54.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 87 found (cheapest 3.92% of stock, avg 12.02%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$38.00Aug 21$0.88$0.62$1.50$36.50$39.503.92%
$37.50Aug 21$1.15$0.40$1.55$35.95$39.054.05%
$38.50Aug 21$0.67$0.90$1.57$36.93$40.074.10%
$37.00Aug 21$1.49$0.22$1.71$35.29$38.714.47%
$39.00Aug 21$0.50$1.24$1.74$37.26$40.744.55%
$36.50Aug 21$1.86$0.12$1.98$34.52$38.485.17%
$39.50Aug 21$0.38$1.64$2.02$37.48$41.525.28%
$40.00Aug 21$0.28$2.01$2.29$37.71$42.295.98%
$36.00Aug 21$2.24$0.07$2.31$33.69$38.316.03%
$40.50Aug 21$0.21$2.43$2.64$37.86$43.146.90%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 173 found (cheapest 0.73% of stock, avg 8.41%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$40.50$36.00Aug 21$0.21$0.07$0.28$35.72$40.78
$40.50$36.50Aug 21$0.21$0.12$0.33$36.17$40.83
$40.00$36.00Aug 21$0.28$0.07$0.35$35.65$40.35
$40.00$36.50Aug 21$0.28$0.12$0.40$36.10$40.40
$40.50$37.00Aug 21$0.21$0.22$0.43$36.57$40.93
$40.00$37.00Aug 21$0.28$0.22$0.50$36.50$40.50
$39.50$36.00Aug 21$0.38$0.07$0.45$35.55$39.95
$39.50$36.50Aug 21$0.38$0.12$0.50$36.00$40.00
$39.50$37.00Aug 21$0.38$0.22$0.60$36.40$40.10
$40.50$37.50Aug 21$0.21$0.40$0.61$36.89$41.11

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 53 found (best R:R 3.00, avg credit $0.42)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
31/3242/43Sep 25$0.75$0.2549%3.00$31.25$42.75
34/3444/45Sep 4$0.37$0.1364%2.85$34.13$44.87
34/3442/42Sep 4$0.39$0.1154%3.55$34.11$42.39
35/3644/45Sep 4$0.35$0.1557%2.33$35.15$44.85
35/3642/42Sep 4$0.37$0.1347%2.85$35.13$42.37
31/3244/45Sep 25$0.54$0.4654%1.17$31.46$44.54
32/3342/43Sep 25$0.63$0.3745%1.70$32.37$42.63
34/3544/45Sep 11$0.52$0.4854%1.08$34.48$45.02
35/3642/43Sep 25$0.74$0.2631%2.85$34.76$42.74
34/3442/43Sep 25$0.65$0.3539%1.86$33.35$42.65

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 94 found (best R:R 13.29, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$34.00$35.00$36.00Sep 18$0.07$0.9314%13.29
$36.00$37.00$38.00Sep 18$0.07$0.9313%13.29
$37.50$38.00$38.50Aug 21$0.06$0.4421%7.33
$38.50$39.00$39.50Aug 21$0.05$0.4517%9.00
$39.00$40.00$41.00Sep 18$0.06$0.9410%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$37.50$38.00$38.50Aug 21$0.06$0.4421%7.33
$38.00$38.50$39.00Aug 21$0.06$0.4420%7.33
$36.00$36.50$37.00Aug 21$0.05$0.4514%9.00
$38.50$39.00$39.50Aug 21$0.06$0.4417%7.33
$39.50$40.00$40.50Aug 21$0.05$0.4511%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. 58 found (best net $-0.12, 55 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$42.00$42.501:2Aug 21-$0.07$0.43
$40.50$41.001:2Aug 21-$0.11$0.39
$43.00$43.501:2Aug 21-$0.06$0.44
$41.00$41.501:2Aug 21-$0.10$0.40
$40.00$40.501:2Aug 21-$0.14$0.36
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$35.00$34.001:2Sep 11-$0.12$0.88
$33.00$32.001:2Sep 18-$0.05$0.95
$34.00$33.001:2Sep 11-$0.06$0.94
$32.00$31.001:2Aug 21$0.00$1.00
$38.00$37.501:2Aug 21-$0.18$0.32

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 81 found (best yield 5.17%, avg 2.85%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$42.00Oct 2$1.980.389.7%5.17%14.89%4724
$45.00Oct 2$1.460.2817.6%3.81%21.37%3234
$39.50Oct 2$2.640.483.2%6.90%10.08%513
$44.00Oct 2$1.440.3114.9%3.76%18.70%110
$40.00Oct 2$2.360.444.5%6.17%10.66%38276
$44.00Sep 25$1.310.3014.9%3.42%18.36%17
$40.00Sep 25$2.270.434.5%5.93%10.42%48376
$42.00Sep 25$1.700.359.7%4.44%14.16%23735
$45.00Sep 25$1.180.2717.6%3.08%20.64%6551
$41.00Sep 25$1.900.387.1%4.96%12.07%--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 89,877
Total Puts 14,960
Put/Call Ratio 0.17
Net Difference 74,917

Prior's Put/Call Breakdown

Total Calls 49,669
Total Puts 7,687
Put/Call Ratio 0.15
Net Difference 41,982

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