Tour v526
SQQQ
PROSHARES ULTRAPRO SHORT QQQ
$39.98 +2.45%
8/24 15:01

Option Volume

Detail
Current (08/24 3:00pm) 76,470
Calls: 67,062 (88%)
Puts: 9,408 (12%)
Prior (08/21) 62,454
Calls: 49,511 (79%)
Puts: 12,943 (21%)
Current vs Prior +22.44%
Calls: +35.45% (Calls)
Puts: -27.31% (Puts)
Prior 7-Day Total 563,199
Calls: 469,042 (83%)
Puts: 94,157 (17%)
Prior 7-Day Average 80,457
Calls: 67,006 (83%)
Puts: 13,451 (17%)
Current vs Prior 7-Day Avg -4.96%
Calls: +0.08%
Puts: -30.06%
Sentiment BULLISH

Dollar Volume

Detail
Current (08/24 3:00pm) $9.12M
Calls: $7.71M (85%)
Puts: $1.41M (15%)
Prior (08/21) $10.61M
Calls: $6.67M (63%)
Puts: $3.93M (37%)
Current vs Prior -13.98%
Calls: +15.54%
Puts: -64.09%
Prior 7-Day Total $72.94M
Calls: $53.89M (74%)
Puts: $19.05M (26%)
Prior 7-Day Average $10.42M
Calls: $7.70M (74%)
Puts: $2.72M (26%)
Current vs Prior 7-Day Avg -12.46%
Calls: +0.14%
Puts: -48.11%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (08/24 3:00pm) 0.14
Prior (08/21) 0.26
Current vs Prior -46.34%
Prior 7-Day Average 0.20
Current vs Prior 7-Day Avg -30.41%
Sentiment BULLISH

Open Interest

Detail
Current (08/24 3:00pm) 515,112
Calls: 345,073 (67%)
Puts: 170,039 (33%)
Prior (08/21) 605,226
Calls: 420,916 (70%)
Puts: 184,310 (30%)
Current vs Prior -14.89%
Prior 7-Day Total 3,815,798
Calls: 2,595,143 (68%)
Puts: 1,220,655 (32%)
Prior 7-Day Average 545,114
Calls: 370,734 (68%)
Puts: 174,379 (32%)
Current vs Prior 7-Day Avg -5.50%
Sentiment BEARISH

Expected Move

Detail
Expiry (08/28) | Next (09/04)Expiry (09/18) | Next (10/16)
Current 5.85% | 8.65%12.56% | 20.31%
Prior 6.41% | 9.61%1.18% | 14.04%
Current vs Prior -8.65% | -9.95%+965.09% | +44.62%
Prior 7-Day Avg 4.46% | 7.97%4.22% | 15.08%
Current vs 7-Day Avg +31.13% | +8.60%+197.81% | +34.72%
Prior 7-Day Eod 6.41% | 9.61%1.18% | 14.04%
Current vs 7-Day Eod -8.65% | -9.95%+965.09% | +44.62%
Sentiment BULLISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 6.08% | 6.65%
Calls: 4.76% | 6.67%
Puts: 7.41% | 6.63%
Prior 12.51% | 14.85%
Calls: 5.31% | 8.93%
Puts: 19.71% | 20.77%
Current vs Prior -51.40% | -55.22%
Prior 7-Day Avg 10.53% | 11.61%
Calls: 7.65% | 7.71%
Puts: 13.41% | 15.52%
Current vs 7-Day Avg -42.27% | -42.74%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 85% of dollar volume in calls ($7.71M) vs puts ($1.41M). Extreme bullish P/C ratio of 0.14 - heavy call buying (67,062 calls vs 9,408 puts). P/C ratio dropping 46% - sentiment shifting bullish. Call-heavy open interest (345,073 calls vs 170,039 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
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 87 of results (avg 7.1%, best 2.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Sep 182.402.45$2.422.1%1.0K0.5214.8K
$37.00Sep 43.303.40$3.353.0%450.82929
$38.50Aug 281.841.90$1.873.2%2400.743.4K
$39.00Aug 281.511.56$1.543.2%8110.662.4K
$37.00Aug 283.003.10$3.053.3%5330.911.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Sep 185.255.45$5.353.7%100.69339
$45.00Sep 186.056.30$6.184.0%100.721.6K
$43.00Aug 283.253.40$3.334.5%50.83168
$45.00Sep 45.355.60$5.484.6%20.8259
$42.00Aug 282.432.55$2.494.8%320.74109

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 35 found (avg $0.57, cheapest $0.16)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 280.110.12$0.128.3%4730.084.7K
$44.00Aug 280.170.19$0.1811.1%16.4K0.12732
$43.50Aug 280.210.23$0.229.1%530.14321
$43.00Aug 280.250.29$0.2714.8%5900.17484
$42.50Aug 280.320.36$0.3411.8%5160.21436
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.50Aug 280.150.16$0.166.3%5240.13340
$38.00Aug 280.240.27$0.2611.5%5770.19861
$38.50Aug 280.370.43$0.4015.0%2660.26497
$39.00Aug 280.550.58$0.565.4%6440.34911
$39.50Aug 280.780.84$0.817.4%3950.42621

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 113 found (avg delta 0.74, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$32.00Aug 287.758.30$8.036.8%1001.00315
$34.00Aug 285.756.05$5.905.1%411.00267
$35.00Aug 284.605.05$4.829.3%541.00322
$35.50Aug 284.104.65$4.3812.6%31.0073
$36.00Aug 283.854.05$3.955.1%511.003.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Aug 286.257.70$6.9820.8%--0.9592
$46.00Aug 286.006.45$6.237.2%--0.9421
$45.50Aug 285.406.00$5.7010.5%--0.9419
$45.00Aug 285.105.40$5.255.7%--0.92152
$44.50Aug 283.955.00$4.4723.5%--0.9018

Most actively traded options today. High liquidity = easy entry/exit. 225 active (total vol 68.8K, top 16.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Aug 280.170.19$0.1811.1%16.4K0.12732
$45.00Sep 181.021.16$1.0912.8%8.5K0.275.9K
$43.00Sep 40.700.75$0.736.8%6.9K0.27332
$42.00Aug 280.420.45$0.446.8%4.4K0.2624.2K
$40.00Aug 281.001.06$1.035.8%2.7K0.503.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.50Aug 281.341.48$1.419.9%9810.57147
$37.00Aug 280.090.13$0.1136.4%6980.10720
$39.00Aug 280.550.58$0.565.4%6440.34911
$40.00Aug 281.041.12$1.087.4%6040.50252
$37.00Sep 180.951.00$0.985.1%5810.272.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 4.7%, max 12.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.50Aug 28Sep 1870.3%63.1%11.3%518436
$43.00Aug 28Oct 271.6%68.4%4.8%598491
$42.00Aug 28Oct 269.5%66.7%4.1%4.4K24.3K
$41.50Aug 28Oct 268.1%66.4%2.5%442258
$41.00Aug 28Oct 266.1%66.0%0.1%2.0K3.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Aug 28Sep 1871.6%63.7%12.4%35685
$42.50Aug 28Sep 470.3%66.6%5.4%660
$42.00Aug 28Sep 2569.5%66.7%4.1%34164
$41.50Aug 28Oct 268.1%66.4%2.5%4041
$41.00Aug 28Oct 266.1%66.0%0.1%100353

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 139 found (best R:R 9.00, avg 1.96)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$43.00$44.00Oct 2$0.10$0.90$0.1038%9.00$43.10
$42.00$43.00Sep 25$0.13$0.87$0.1341%6.69$42.13
$37.00$38.00Sep 18$0.52$0.48$0.5273%0.92$37.52
$37.50$38.00Oct 2$0.15$0.35$0.1564%2.33$37.65
$37.00$38.00Sep 11$0.57$0.43$0.5777%0.75$37.57
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$44.50$44.00Aug 28$0.22$0.28$0.2290%1.27$44.28
$38.00$37.50Oct 2$0.16$0.34$0.1639%2.13$37.84
$41.00$40.50Sep 18$0.26$0.24$0.2654%0.92$40.74
$35.50$35.00Sep 25$0.11$0.39$0.1123%3.55$35.39
$37.00$36.50Sep 25$0.16$0.34$0.1632%2.12$36.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 90 found (best R:R 1.27, avg 0.60)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$42.50$43.00Sep 4$0.15$0.15$0.3569%0.43$42.65
$44.00$45.00Oct 2$0.33$0.33$0.6765%0.49$44.33
$43.50$44.00Sep 11$0.14$0.14$0.3670%0.39$43.64
$43.50$44.00Sep 4$0.11$0.11$0.3976%0.28$43.61
$41.50$42.00Sep 11$0.19$0.19$0.3160%0.61$41.69
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$36.00$35.50Oct 2$0.28$0.28$0.2272%1.27$35.72
$36.50$36.00Sep 25$0.28$0.28$0.2270%1.27$36.22
$33.50$33.00Sep 25$0.19$0.19$0.3186%0.61$33.31
$37.00$36.50Oct 2$0.29$0.29$0.2166%1.38$36.71
$33.00$32.50Oct 2$0.19$0.19$0.3185%0.61$32.81

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $0.55, cheapest $0.51)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$40.50Aug 28Sep 4$0.5164.8%58.7%
$41.50Aug 28Sep 4$0.5268.1%62.2%
$41.00Aug 28Sep 4$0.5466.1%60.7%
$40.00Aug 28Sep 4$0.5663.3%59.2%
$39.50Aug 28Sep 4$0.5460.7%58.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$40.50Aug 28Sep 4$0.5964.8%58.7%
$41.50Aug 28Sep 4$0.5068.1%62.2%
$41.00Aug 28Sep 4$0.5566.1%60.7%
$40.00Aug 28Sep 4$0.5863.3%59.2%
$39.50Aug 28Sep 4$0.6160.7%58.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 75 found (cheapest 5.18% of stock, avg 11.40%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$39.50Aug 28$1.26$0.81$2.07$37.43$41.575.18%
$39.00Aug 28$1.54$0.56$2.10$36.90$41.105.25%
$40.00Aug 28$1.03$1.08$2.11$37.89$42.115.28%
$40.50Aug 28$0.84$1.41$2.25$38.25$42.755.63%
$38.50Aug 28$1.87$0.40$2.27$36.23$40.775.68%
$41.00Aug 28$0.67$1.74$2.41$38.59$43.416.03%
$38.00Aug 28$2.18$0.26$2.44$35.56$40.446.10%
$37.50Aug 28$2.54$0.16$2.70$34.80$40.206.75%
$41.50Aug 28$0.55$2.15$2.70$38.80$44.206.75%
$42.00Aug 28$0.44$2.49$2.93$39.07$44.937.33%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 1.50% of stock, avg 8.49%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$42.50$38.00Aug 28$0.34$0.26$0.60$37.40$43.10
$42.00$38.00Aug 28$0.44$0.26$0.70$37.30$42.70
$42.50$38.50Aug 28$0.34$0.40$0.74$37.76$43.24
$42.00$38.50Aug 28$0.44$0.40$0.84$37.66$42.84
$41.50$38.00Aug 28$0.55$0.26$0.81$37.19$42.31
$41.50$38.50Aug 28$0.55$0.40$0.95$37.55$42.45
$42.50$39.00Aug 28$0.34$0.56$0.90$38.10$43.40
$42.00$39.00Aug 28$0.44$0.56$1.00$38.00$43.00
$41.00$38.00Aug 28$0.67$0.26$0.93$37.07$41.93
$41.50$39.00Aug 28$0.55$0.56$1.11$37.89$42.61

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 58 found (best R:R 2.85, avg credit $0.31)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
38/3844/44Sep 11$0.37$0.1338%2.85$37.63$43.87
37/3842/43Sep 4$0.31$0.1945%1.63$37.19$42.81
36/3644/44Sep 11$0.28$0.2250%1.27$36.22$43.78
36/3742/43Sep 4$0.28$0.2250%1.27$36.72$42.78
37/3844/44Sep 4$0.27$0.2352%1.17$37.23$43.77
38/3842/43Sep 4$0.33$0.1740%1.94$37.67$42.83
38/3842/43Sep 4$0.35$0.1535%2.33$38.15$42.85
36/3744/44Sep 4$0.24$0.2657%0.92$36.76$43.74
38/3844/44Sep 4$0.29$0.2147%1.38$37.71$43.79
37/3844/44Sep 18$0.33$0.1738%1.94$37.17$44.33

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 70 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$37.00$38.00$39.00Sep 11$0.06$0.9418%15.67
$39.00$39.50$40.00Aug 28$0.05$0.4516%9.00
$40.50$41.00$41.50Aug 28$0.05$0.4512%9.00
$45.00$46.00$47.00Sep 18$0.05$0.956%19.00
$42.50$43.00$43.50Sep 4$0.05$0.457%9.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$34.00$35.00$36.00Sep 11$0.06$0.9410%15.67
$33.00$34.00$35.00Sep 18$0.06$0.948%15.67
$39.50$40.00$40.50Aug 28$0.06$0.4415%7.33
$34.00$35.00$36.00Sep 18$0.08$0.9211%11.50
$40.00$40.50$41.00Sep 11$0.05$0.457%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. 56 found (best net $-1.19, 55 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$45.00$45.501:2Aug 28-$0.06$0.44
$45.50$46.001:2Aug 28-$0.07$0.43
$44.00$44.501:2Aug 28-$0.10$0.40
$46.50$47.001:2Aug 28-$0.08$0.42
$44.50$45.001:2Aug 28-$0.10$0.40
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$43.00$41.001:2Sep 11-$1.19$0.81
$36.00$35.001:2Sep 11-$0.06$0.94
$35.00$34.001:2Sep 18-$0.09$0.91
$38.00$37.501:2Aug 28-$0.06$0.44
$37.50$37.001:2Aug 28-$0.06$0.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 74 found (best yield 3.88%, avg 2.78%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$45.00Oct 2$1.550.3112.6%3.88%16.43%11892
$46.00Oct 2$1.400.2815.1%3.50%18.56%138
$43.00Oct 2$1.930.387.5%4.83%12.38%87
$42.00Oct 2$2.180.425.0%5.45%10.51%6100
$44.00Oct 2$1.620.3510.1%4.05%14.11%--16
$41.00Oct 2$2.500.462.5%6.25%8.80%4551
$41.50Oct 2$2.300.443.8%5.75%9.55%615
$45.00Sep 25$1.390.3012.6%3.48%16.03%191
$40.50Oct 2$2.620.481.3%6.55%7.85%624
$47.00Sep 25$1.020.2617.6%2.55%20.11%39

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 67,062
Total Puts 9,408
Put/Call Ratio 0.14
Net Difference 57,654

Prior's Put/Call Breakdown

Total Calls 49,511
Total Puts 12,943
Put/Call Ratio 0.26
Net Difference 36,568

Prior 7-Day Put/Call Summary

Total Calls 469,042
Total Puts 94,157
Average Put/Call Ratio 0.20
Ratio Trend Falling

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