Tour v526
SQQQ
PROSHARES ULTRAPRO SHORT QQQ
$39.37 +2.18%
$39.35 (-0.05%)🌙
as of 08/20 04:01 PM
(8/20 15:01) ◀
|
Thursday, August 20, 2026 (4:00pm)
January 2026
|
▶ (8/20 19:07)
◀ 8/20 16:01 ▶

Option Volume

Detail
ℹ
Current (08/20 4:00pm) 81,578
Calls: 64,619 (79%)
Puts: 16,959 (21%)
Prior (08/19) 67,283
Calls: 57,680 (86%)
Puts: 9,603 (14%)
Current vs Prior +21.25%
Calls: +12.03% (Calls)
Puts: +76.60% (Puts)
Prior 7-Day Total 512,252
Calls: 429,836 (84%)
Puts: 82,416 (16%)
Prior 7-Day Average 73,178
Calls: 61,405 (84%)
Puts: 11,773 (16%)
Current vs Prior 7-Day Avg +11.48%
Calls: +5.23%
Puts: +44.04%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/20 4:00pm) $11.00M
Calls: $8.90M (81%)
Puts: $2.09M (19%)
Prior (08/19) $9.41M
Calls: $7.72M (82%)
Puts: $1.69M (18%)
Current vs Prior +16.85%
Calls: +15.27%
Puts: +24.11%
Prior 7-Day Total $63.44M
Calls: $47.34M (75%)
Puts: $16.10M (25%)
Prior 7-Day Average $9.06M
Calls: $6.76M (75%)
Puts: $2.30M (25%)
Current vs Prior 7-Day Avg +21.34%
Calls: +31.66%
Puts: -9.01%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/20 4:00pm) 0.26
Prior (08/19) 0.17
Current vs Prior +57.64%
Prior 7-Day Average 0.20
Current vs Prior 7-Day Avg +32.28%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/20 4:00pm) 584,730
Calls: 407,669 (70%)
Puts: 177,061 (30%)
Prior (08/19) 561,968
Calls: 386,911 (69%)
Puts: 175,057 (31%)
Current vs Prior +4.05%
Prior 7-Day Total 3,583,602
Calls: 2,395,286 (67%)
Puts: 1,188,316 (33%)
Prior 7-Day Average 511,943
Calls: 342,183 (67%)
Puts: 169,759 (33%)
Current vs Prior 7-Day Avg +14.22%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)
Current 3.28% | 7.42%3.28% | 15.01%
Prior 3.87% | 7.68%3.87% | 14.74%
Current vs Prior -15.27% | -3.46%-15.27% | +1.83%
Prior 7-Day Avg 4.31% | 7.63%5.67% | 15.74%
Current vs 7-Day Avg -24.03% | -2.74%-42.20% | -4.64%
Prior 7-Day Eod 3.87% | 7.68%3.87% | 14.74%
Current vs 7-Day Eod -15.27% | -3.46%-15.27% | +1.83%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 9.11% | 9.41%
Calls: 10.71% | 5.88%
Puts: 7.50% | 12.95%
Prior 12.53% | 7.12%
Calls: 11.11% | 7.41%
Puts: 13.95% | 6.83%
Current vs Prior -27.29% | +32.16%
Prior 7-Day Avg 9.35% | 10.12%
Calls: 7.16% | 7.90%
Puts: 11.54% | 12.35%
Current vs 7-Day Avg -2.57% | -7.06%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($8.90M) vs puts ($2.09M). Extreme bullish P/C ratio of 0.26 - heavy call buying (64,619 calls vs 16,959 puts). P/C ratio rising 58% - increased hedging/bearish positioning. Call-heavy open interest (407,669 calls vs 177,061 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
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 42 of results (avg 7.5%, best 3.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Sep 181.261.31$1.293.9%7420.285.9K
$35.00Sep 184.955.15$5.054.0%9080.803.8K
$38.00Sep 183.253.40$3.334.5%2820.618.5K
$39.00Sep 42.022.13$2.085.3%800.54156
$36.00Aug 283.453.65$3.555.6%1230.903.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.00Sep 183.703.90$3.805.3%--0.56340
$37.00Aug 280.350.37$0.365.6%2850.20468
$41.00Aug 282.352.50$2.426.2%400.66307
$40.00Aug 210.890.95$0.926.5%3360.661.4K
$45.00Sep 186.657.10$6.886.5%250.711.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 25 found (avg $0.52, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.00Aug 210.110.13$0.1216.7%1.4K0.151.6K
$40.50Aug 210.180.20$0.1910.5%1.1K0.23481
$40.00Aug 210.300.33$0.329.4%7.3K0.3415.7K
$39.50Aug 210.430.50$0.4714.9%4.6K0.47891
$39.00Aug 210.660.73$0.7010.0%8.9K0.623.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Aug 210.050.06$0.0616.7%1.6K0.102.2K
$39.00Aug 210.300.36$0.3318.2%1.4K0.38402
$39.50Aug 210.550.62$0.5911.9%6780.53425
$40.00Aug 210.890.95$0.926.5%3360.661.4K
$36.00Aug 280.140.16$0.1513.3%1260.11447

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 136 found (avg delta 0.76, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$33.00Aug 284.308.40$6.3564.6%--1.0026
$34.50Aug 282.986.95$4.9779.9%11.006
$34.50Aug 214.405.30$4.8518.6%20.9982
$35.00Aug 214.054.60$4.3212.7%1170.991.5K
$32.00Aug 217.007.80$7.4010.8%10.99129
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Aug 213.304.05$3.6820.4%71.00671
$44.00Aug 214.205.30$4.7523.2%--1.00172
$44.50Aug 214.705.50$5.1015.7%11.0053
$45.00Aug 215.206.15$5.6816.7%--1.00348
$45.50Aug 215.706.45$6.0812.3%--1.0023

Most actively traded options today. High liquidity = easy entry/exit. 257 active (total vol 74.5K, top 8.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$39.00Aug 210.660.73$0.7010.0%8.9K0.623.9K
$40.00Aug 210.300.33$0.329.4%7.3K0.3415.7K
$38.50Aug 281.711.88$1.809.4%6.4K0.62543
$39.50Aug 210.430.50$0.4714.9%4.6K0.47891
$42.00Aug 280.570.63$0.6010.0%2.6K0.2721.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Aug 280.050.15$0.10100.0%3.7K0.07925
$38.00Aug 210.050.06$0.0616.7%1.6K0.102.2K
$39.00Aug 210.300.36$0.3318.2%1.4K0.38402
$35.00Oct 21.221.63$1.4228.9%8900.2668
$39.50Aug 210.550.62$0.5911.9%6780.53425

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 10.0%, max 20.7%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$40.00Aug 21Oct 269.0%57.1%20.7%7.3K16.2K
$41.00Aug 21Oct 273.9%69.1%6.8%1.4K1.6K
$40.50Aug 21Oct 270.4%67.1%4.9%1.1K508
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$40.00Aug 21Oct 269.0%57.1%20.7%4691.4K
$41.00Aug 21Sep 2573.9%69.8%5.9%68393
$40.50Aug 21Sep 470.4%69.6%1.2%3655

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 129 found (best R:R 0.57, avg 1.86)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$33.00$35.00Sep 11$1.27$0.73$1.2789%0.57$34.27
$35.50$36.00Oct 2$0.10$0.40$0.1072%4.00$35.60
$42.00$43.00Oct 2$0.16$0.84$0.1642%5.25$42.16
$37.00$38.00Sep 11$0.44$0.56$0.4470%1.27$37.44
$43.00$44.00Sep 18$0.11$0.89$0.1135%8.09$43.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$44.00$43.50Sep 4$0.17$0.33$0.1776%1.94$43.83
$43.00$42.50Aug 28$0.22$0.28$0.2280%1.27$42.78
$46.00$45.50Aug 28$0.32$0.18$0.3290%0.56$45.68
$40.00$39.50Sep 25$0.15$0.35$0.1551%2.33$39.85
$39.00$38.50Sep 25$0.17$0.33$0.1746%1.94$38.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 82 found (best R:R 1.78, avg 0.75)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$40.50$41.00Sep 4$0.40$0.40$0.1057%4.00$40.90
$41.50$42.00Sep 25$0.38$0.38$0.1258%3.17$41.88
$46.00$46.50Sep 4$0.22$0.22$0.2883%0.79$46.22
$43.00$43.50Sep 11$0.28$0.28$0.2266%1.27$43.28
$41.00$42.00Oct 2$0.54$0.54$0.4653%1.17$41.54
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$34.00$33.50Oct 2$0.32$0.32$0.1878%1.78$33.68
$34.50$34.00Oct 2$0.30$0.30$0.2076%1.50$34.20
$37.50$37.00Sep 25$0.37$0.37$0.1361%2.85$37.13
$39.00$38.00Sep 18$0.60$0.60$0.4055%1.50$38.40
$37.00$36.50Sep 25$0.34$0.34$0.1664%2.12$36.66

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.81, cheapest $0.80)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$40.00Aug 21Aug 28$0.8069.0%61.6%
$39.50Aug 21Aug 28$0.7563.5%56.6%
$39.00Aug 21Aug 28$0.8360.3%55.7%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$40.00Aug 21Aug 28$0.8369.0%61.6%
$39.50Aug 21Aug 28$0.8063.5%56.6%
$39.00Aug 21Aug 28$0.8260.3%55.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 85 found (cheapest 2.62% of stock, avg 11.39%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$39.00Aug 21$0.70$0.33$1.03$37.97$40.032.62%
$39.50Aug 21$0.47$0.59$1.06$38.44$40.562.69%
$38.50Aug 21$1.03$0.14$1.17$37.33$39.672.97%
$40.00Aug 21$0.32$0.92$1.24$38.76$41.243.15%
$38.00Aug 21$1.41$0.06$1.47$36.53$39.473.73%
$40.50Aug 21$0.19$1.28$1.47$39.03$41.973.73%
$41.00Aug 21$0.12$1.66$1.78$39.22$42.784.52%
$37.50Aug 21$2.00$0.03$2.03$35.47$39.535.16%
$41.50Aug 21$0.08$2.12$2.20$39.30$43.705.59%
$37.00Aug 21$2.42$0.02$2.44$34.56$39.446.20%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 174 found (cheapest 0.28% of stock, avg 8.29%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$41.50$37.50Aug 21$0.08$0.03$0.11$37.39$41.61
$41.50$38.00Aug 21$0.08$0.06$0.14$37.86$41.64
$41.00$37.50Aug 21$0.12$0.03$0.15$37.35$41.15
$41.50$33.50Aug 21$0.08$0.09$0.17$33.33$41.67
$41.00$38.00Aug 21$0.12$0.06$0.18$37.82$41.18
$41.00$33.50Aug 21$0.12$0.09$0.21$33.29$41.21
$41.50$38.50Aug 21$0.08$0.14$0.22$38.28$41.72
$40.50$37.50Aug 21$0.19$0.03$0.22$37.28$40.72
$41.00$38.50Aug 21$0.12$0.14$0.26$38.24$41.26
$40.50$38.00Aug 21$0.19$0.06$0.25$37.75$40.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 55 found (best R:R 2.13, avg credit $0.39)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
33/3446/46Sep 4$0.34$0.1674%2.13$33.16$46.34
36/3744/44Aug 28$0.37$0.1361%2.85$36.63$43.87
35/3646/46Sep 4$0.34$0.1667%2.13$35.16$46.34
36/3745/46Aug 28$0.33$0.1767%1.94$36.67$45.33
36/3644/45Sep 4$0.38$0.1256%3.17$35.62$44.88
35/3645/46Sep 25$0.75$0.2538%3.00$35.25$45.75
36/3744/45Sep 4$0.36$0.1450%2.57$36.64$44.86
36/3741/42Aug 28$0.38$0.1246%3.17$36.62$41.38
33/3445/46Sep 25$0.59$0.4151%1.44$32.91$45.59
33/3444/45Sep 4$0.25$0.2569%1.00$33.25$44.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 104 found (best R:R 12.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$39.00$39.50$40.00Aug 21$0.08$0.4229%5.25
$38.50$39.00$39.50Aug 21$0.10$0.4032%4.00
$40.00$40.50$41.00Aug 21$0.06$0.4419%7.33
$37.00$38.00$39.00Sep 18$0.08$0.9213%11.50
$35.50$36.00$36.50Sep 25$0.05$0.455%9.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$41.00$43.00$45.00Sep 11$0.15$1.8518%12.33
$38.50$39.00$39.50Aug 21$0.07$0.4332%6.14
$39.00$39.50$40.00Aug 21$0.07$0.4329%6.14
$37.00$38.00$39.00Sep 11$0.08$0.9215%11.50
$34.00$35.00$36.00Sep 18$0.06$0.9411%15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 63 found (best net $-0.07, 62 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$40.00$40.501:2Aug 21-$0.06$0.44
$39.00$39.501:2Aug 21-$0.24$0.26
$39.50$40.001:2Aug 21-$0.17$0.33
$38.50$39.001:2Aug 21-$0.37$0.13
$46.00$46.501:2Sep 4-$0.08$0.42
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$39.50$39.001:2Aug 21-$0.07$0.43
$40.00$39.501:2Aug 21-$0.26$0.24
$33.00$32.001:2Sep 18-$0.08$0.92
$34.00$33.001:2Sep 18-$0.12$0.88
$36.00$35.501:2Aug 28-$0.07$0.43

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 75 found (best yield 4.06%, avg 2.75%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$45.00Oct 2$1.600.3214.3%4.06%18.36%2081
$44.00Oct 2$1.700.3611.8%4.32%16.08%311
$43.00Oct 2$1.930.399.2%4.90%14.12%35
$42.00Oct 2$2.180.426.7%5.54%12.22%195
$46.00Oct 2$0.990.3316.8%2.51%19.35%--34
$43.00Sep 25$1.820.379.2%4.62%13.84%183179
$40.50Oct 2$2.580.492.9%6.55%9.42%427
$41.00Oct 2$2.360.474.1%5.99%10.13%350
$41.00Sep 25$2.180.444.1%5.54%9.68%6640
$39.50Oct 2$2.830.530.3%7.19%7.52%2918

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 64,619
Total Puts 16,959
Put/Call Ratio 0.26
Net Difference 47,660

Prior's Put/Call Breakdown

Total Calls 57,680
Total Puts 9,603
Put/Call Ratio 0.17
Net Difference 48,077

Prior 7-Day Put/Call Summary

Total Calls 429,836
Total Puts 82,416
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