Tour v512
SQQQ
PROSHARES ULTRAPRO SHORT QQQ
$38.73 +1.18%
(8/18 19:05) ◀
|
Wednesday, August 19, 2026 (10:00am)
January 2026
|
▶ (8/19 11:01)
◀ 8/19 10:00 ▶

Option Volume

Detail
ℹ
Current (08/19 10:00am) 15,409
Calls: 13,643 (89%)
Puts: 1,766 (11%)
Prior (08/18) 34,446
Calls: 31,445 (91%)
Puts: 3,001 (9%)
Current vs Prior -55.27%
Calls: -56.61% (Calls)
Puts: -41.15% (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 -77.87%
Calls: -76.63%
Puts: -84.32%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/19 10:00am) $2.26M
Calls: $2.13M (94%)
Puts: $132.1K (6%)
Prior (08/18) $3.95M
Calls: $3.65M (92%)
Puts: $299.8K (8%)
Current vs Prior -42.84%
Calls: -41.76%
Puts: -55.94%
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 -72.22%
Calls: -63.19%
Puts: -94.39%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/19 10:00am) 0.13
Prior (08/18) 0.10
Current vs Prior +35.63%
Prior 7-Day Average 0.20
Current vs Prior 7-Day Avg -33.98%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/19 10:00am) 561,968
Calls: 386,911 (69%)
Puts: 175,057 (31%)
Prior (08/18) 518,236
Calls: 349,065 (67%)
Puts: 169,171 (33%)
Current vs Prior +8.44%
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 +11.91%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)
Current 4.60% | 8.29%4.60% | 15.18%
Prior 4.70% | 8.15%4.70% | 14.77%
Current vs Prior -2.11% | +1.63%-2.11% | +2.77%
Prior 7-Day Avg 4.87% | 7.87%6.97% | 16.57%
Current vs 7-Day Avg -5.53% | +5.30%-34.03% | -8.40%
Prior 7-Day Eod 4.70% | 8.15%4.65% | 15.33%
Current vs 7-Day Eod -2.11% | +1.63%-1.16% | -0.99%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 11.75% | 19.03%
Calls: 10.59% | 22.01%
Puts: 12.90% | 16.05%
Prior 7.97% | 16.69%
Calls: 4.26% | 5.30%
Puts: 11.69% | 28.08%
Current vs Prior +47.43% | +14.02%
Prior 7-Day Avg 7.95% | 11.82%
Calls: 6.16% | 10.96%
Puts: 9.74% | 12.68%
Current vs 7-Day Avg +47.85% | +60.98%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 94% of dollar volume in calls ($2.13M) vs puts ($132.1K). Below-average activity with volume down 55% vs prior. Extreme bullish P/C ratio of 0.13 - heavy call buying (13,643 calls vs 1,766 puts). P/C ratio rising 36% - increased hedging/bearish 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
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 17 of results (avg 8.3%, best 5.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Sep 184.454.70$4.585.5%50.763.6K
$39.00Aug 210.610.65$0.636.3%1.4K0.452.9K
$38.00Sep 253.103.35$3.237.7%260.53292
$39.00Sep 182.452.65$2.557.8%190.51931
$37.50Aug 211.391.51$1.458.3%570.776.1K
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Sep 183.403.65$3.537.1%60.552.7K
$43.00Sep 185.505.95$5.737.9%700.68407
$38.50Aug 210.590.64$0.628.1%2280.44425

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 13 found (avg $0.66, cheapest $0.26)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.50Aug 210.240.28$0.2615.4%510.22413
$40.00Aug 210.340.38$0.3611.1%7560.2817.0K
$39.50Aug 210.450.49$0.478.5%610.36724
$39.00Aug 210.610.65$0.636.3%1.4K0.452.9K
$38.50Aug 210.800.89$0.8510.6%9480.564.0K
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Aug 210.380.44$0.4114.6%3470.341.9K
$38.50Aug 210.590.64$0.628.1%2280.44425
$39.00Aug 210.870.99$0.9312.9%340.55348
$36.00Sep 40.660.78$0.7216.7%10.2695

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 216.407.00$6.709.0%61.00137
$33.00Aug 215.206.00$5.6014.3%--1.00229
$34.00Aug 214.054.85$4.4518.0%21.002.8K
$34.50Aug 213.954.55$4.2514.1%21.0084
$35.00Aug 213.453.85$3.6511.0%1121.001.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Aug 217.008.20$7.6015.8%--0.9851
$45.00Aug 216.007.05$6.5316.1%--0.98350
$44.00Aug 214.956.05$5.5020.0%--0.96173
$44.50Aug 215.556.70$6.1318.8%--0.9653
$45.50Aug 216.407.50$6.9515.8%--0.9623

Most actively traded options today. High liquidity = easy entry/exit. 149 active (total vol 14.0K, top 1.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$39.00Aug 210.610.65$0.636.3%1.4K0.452.9K
$42.00Aug 280.470.58$0.5221.2%1.4K0.2317.8K
$45.00Aug 280.200.26$0.2326.1%1.4K0.111.3K
$38.00Aug 211.071.17$1.128.9%1.0K0.678.8K
$38.50Aug 210.800.89$0.8510.6%9480.564.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.50Aug 210.190.28$0.2437.5%3860.232.0K
$38.00Aug 210.380.44$0.4114.6%3470.341.9K
$38.50Aug 210.590.64$0.628.1%2280.44425
$36.00Aug 210.030.04$0.0425.0%2040.051.8K
$37.00Aug 210.120.16$0.1428.6%1000.151.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 7.0%, max 12.8%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Aug 21Oct 273.4%67.2%9.3%461.6K
$40.50Aug 21Oct 271.7%65.8%9.0%51438
$39.50Aug 21Oct 265.2%64.3%1.3%61742
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Aug 21Sep 1873.4%65.1%12.8%--763
$40.50Aug 21Sep 471.7%66.3%8.2%--59
$39.50Aug 21Oct 265.2%64.3%1.3%--517

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 127 found (best R:R 0.81, avg 1.79)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$32.50$35.00Sep 25$1.38$1.12$1.3896%0.81$33.88
$34.00$34.50Aug 21$0.20$0.30$0.20100%1.50$34.20
$34.00$34.50Aug 28$0.24$0.26$0.2495%1.08$34.24
$43.00$45.00Sep 25$0.32$1.68$0.3232%5.25$43.32
$37.00$38.00Sep 11$0.42$0.58$0.4264%1.38$37.42
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$45.50$45.00Aug 28$0.12$0.38$0.1290%3.17$45.38
$44.50$44.00Aug 28$0.15$0.35$0.1588%2.33$44.35
$43.50$43.00Sep 4$0.15$0.35$0.1578%2.33$43.35
$42.00$41.50Aug 28$0.25$0.25$0.2577%1.00$41.75
$40.00$39.00Sep 25$0.45$0.55$0.4555%1.22$39.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 80 found (best R:R 0.72, avg 0.70)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$40.00$40.50Oct 2$0.38$0.38$0.1256%3.17$40.38
$45.00$46.00Sep 25$0.36$0.36$0.6474%0.56$45.36
$43.00$43.50Sep 4$0.23$0.23$0.2774%0.85$43.23
$44.00$44.50Sep 4$0.19$0.19$0.3179%0.61$44.19
$40.00$40.50Sep 25$0.29$0.29$0.2157%1.38$40.29
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$34.50$33.00Oct 2$0.63$0.63$0.8771%0.72$33.87
$36.00$35.50Oct 2$0.39$0.39$0.1163%3.55$35.61
$33.00$32.00Oct 2$0.37$0.37$0.6379%0.59$32.63
$36.00$35.00Sep 18$0.46$0.46$0.5469%0.85$35.54
$38.00$37.00Sep 18$0.59$0.59$0.4156%1.44$37.41

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $0.71, cheapest $0.70)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$39.50Aug 21Aug 28$0.7065.2%61.9%
$39.00Aug 21Aug 28$0.6962.4%59.4%
$38.50Aug 21Aug 28$0.7459.5%59.1%
$38.00Aug 21Aug 28$0.6659.3%60.7%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$39.50Aug 21Aug 28$0.7065.2%61.9%
$39.00Aug 21Aug 28$0.6962.4%59.4%
$38.50Aug 21Aug 28$0.7359.5%59.1%
$38.00Aug 21Aug 28$0.7559.3%60.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 81 found (cheapest 3.80% of stock, avg 11.69%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$38.50Aug 21$0.85$0.62$1.47$37.03$39.973.80%
$38.00Aug 21$1.12$0.41$1.53$36.47$39.533.95%
$39.00Aug 21$0.63$0.93$1.56$37.44$40.564.03%
$37.50Aug 21$1.45$0.24$1.69$35.81$39.194.36%
$39.50Aug 21$0.47$1.30$1.77$37.73$41.274.57%
$37.00Aug 21$1.79$0.14$1.93$35.07$38.934.98%
$40.00Aug 21$0.36$1.68$2.04$37.96$42.045.27%
$36.50Aug 21$2.23$0.07$2.30$34.20$38.805.94%
$40.50Aug 21$0.26$2.30$2.56$37.94$43.066.61%
$36.00Aug 21$2.72$0.04$2.76$33.24$38.767.13%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 174 found (cheapest 0.70% of stock, avg 8.45%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$41.00$36.50Aug 21$0.20$0.07$0.27$36.23$41.27
$41.00$37.00Aug 21$0.20$0.14$0.34$36.66$41.34
$40.50$36.50Aug 21$0.26$0.07$0.33$36.17$40.83
$40.50$37.00Aug 21$0.26$0.14$0.40$36.60$40.90
$41.00$37.50Aug 21$0.20$0.24$0.44$37.06$41.44
$40.50$37.50Aug 21$0.26$0.24$0.50$37.00$41.00
$40.00$36.50Aug 21$0.36$0.07$0.43$36.07$40.43
$40.00$37.00Aug 21$0.36$0.14$0.50$36.50$40.50
$40.00$37.50Aug 21$0.36$0.24$0.60$36.90$40.60
$41.00$38.00Aug 21$0.20$0.41$0.61$37.39$41.61

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 59 found (best R:R 1.86, avg credit $0.41)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
32/3345/46Sep 25$0.65$0.3553%1.86$32.35$45.65
36/3743/44Aug 28$0.38$0.1253%3.17$36.62$43.38
36/3643/44Sep 4$0.39$0.1149%3.55$35.61$43.39
36/3645/46Sep 4$0.37$0.1352%2.85$36.13$45.37
36/3742/43Aug 28$0.38$0.1249%3.17$36.62$42.88
36/3644/44Sep 4$0.35$0.1553%2.33$35.65$44.35
35/3643/44Sep 4$0.33$0.1753%1.94$35.17$43.33
31/3245/46Sep 25$0.51$0.4958%1.04$31.49$45.51
35/3644/44Sep 11$0.61$0.3947%1.56$35.39$44.61
35/3644/44Sep 4$0.29$0.2157%1.38$35.21$44.29

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 91 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$38.00$38.50$39.00Aug 21$0.05$0.4521%9.00
$37.50$38.00$38.50Aug 21$0.06$0.4421%7.33
$38.50$39.00$39.50Aug 21$0.06$0.4420%7.33
$39.00$39.50$40.00Aug 21$0.05$0.4517%9.00
$35.00$36.00$37.00Sep 18$0.08$0.9214%11.50
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$38.00$39.00$40.00Sep 11$0.06$0.9414%15.67
$38.50$39.00$39.50Aug 21$0.06$0.4420%7.33
$37.00$37.50$38.00Aug 21$0.07$0.4318%6.14
$32.00$33.00$34.00Sep 18$0.08$0.9210%11.50
$37.00$37.50$38.00Aug 28$0.06$0.4411%7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 65 found (best net $-0.07, 64 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$41.00$41.501:2Aug 21-$0.08$0.42
$41.50$42.001:2Aug 21-$0.08$0.42
$42.00$42.501:2Aug 21-$0.07$0.43
$44.00$44.501:2Aug 21-$0.05$0.45
$43.00$43.501:2Aug 28-$0.10$0.40
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$38.00$37.501:2Aug 21-$0.07$0.43
$38.50$38.001:2Aug 21-$0.20$0.30
$34.50$33.001:2Oct 2-$0.36$1.14
$34.00$33.001:2Sep 18-$0.16$0.84
$35.50$35.001:2Aug 28-$0.10$0.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 75 found (best yield 5.16%, avg 2.62%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$42.00Oct 2$2.000.378.4%5.16%13.61%252
$45.00Oct 2$1.410.2816.2%3.64%19.83%1048
$40.00Oct 2$2.550.453.3%6.58%9.86%52343
$43.00Sep 25$1.480.3211.0%3.82%14.85%70216
$45.00Sep 25$1.140.2716.2%2.94%19.13%1578
$40.00Sep 25$2.220.433.3%5.73%9.01%15366
$44.00Sep 18$1.220.2913.6%3.15%16.76%86722
$39.00Oct 2$2.600.490.7%6.71%7.41%338
$45.00Sep 18$1.070.2616.2%2.76%18.95%45.7K
$44.00Oct 2$1.160.2913.6%3.00%16.60%--11

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 13,643
Total Puts 1,766
Put/Call Ratio 0.13
Net Difference 11,877

Prior's Put/Call Breakdown

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

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