Tour v526
SQQQ
PROSHARES ULTRAPRO SHORT QQQ
$39.49 -1.74%
8/25 12:01

Option Volume

Detail
Current (08/25 12:00pm) 26,721
Calls: 14,979 (56%)
Puts: 11,742 (44%)
Prior (08/24) 57,280
Calls: 50,125 (88%)
Puts: 7,155 (12%)
Current vs Prior -53.35%
Calls: -70.12% (Calls)
Puts: +64.11% (Puts)
Prior 7-Day Total 556,462
Calls: 467,221 (84%)
Puts: 89,241 (16%)
Prior 7-Day Average 79,494
Calls: 66,745 (84%)
Puts: 12,748 (16%)
Current vs Prior 7-Day Avg -66.39%
Calls: -77.56%
Puts: -7.90%
Sentiment BULLISH

Dollar Volume

Detail
Current (08/25 12:00pm) $3.91M
Calls: $2.55M (65%)
Puts: $1.36M (35%)
Prior (08/24) $7.23M
Calls: $6.13M (85%)
Puts: $1.10M (15%)
Current vs Prior -45.90%
Calls: -58.38%
Puts: +23.46%
Prior 7-Day Total $72.10M
Calls: $54.97M (76%)
Puts: $17.13M (24%)
Prior 7-Day Average $10.30M
Calls: $7.85M (76%)
Puts: $2.45M (24%)
Current vs Prior 7-Day Avg -62.01%
Calls: -67.52%
Puts: -44.34%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (08/25 12:00pm) 0.78
Prior (08/24) 0.14
Current vs Prior +449.17%
Prior 7-Day Average 0.19
Current vs Prior 7-Day Avg +308.40%
Sentiment NEUTRAL

Open Interest

Detail
Current (08/25 12:00pm) 555,068
Calls: 382,569 (69%)
Puts: 172,499 (31%)
Prior (08/24) 515,112
Calls: 345,073 (67%)
Puts: 170,039 (33%)
Current vs Prior +7.76%
Prior 7-Day Total 3,818,965
Calls: 2,601,244 (68%)
Puts: 1,217,721 (32%)
Prior 7-Day Average 545,566
Calls: 371,606 (68%)
Puts: 173,960 (32%)
Current vs Prior 7-Day Avg +1.74%
Sentiment BEARISH

Expected Move

Detail
Expiry (08/28) | Next (09/04)Expiry (09/18) | Next (10/16)
Current 5.29% | 8.28%12.41% | 20.13%
Prior 5.85% | 8.65%12.56% | 20.31%
Current vs Prior -9.58% | -4.32%-1.18% | -0.88%
Prior 7-Day Avg 4.89% | 8.29%5.10% | 15.69%
Current vs 7-Day Avg +8.29% | -0.16%+143.38% | +28.34%
Prior 7-Day Eod 5.85% | 8.65%1.18% | 14.04%
Current vs 7-Day Eod -9.58% | -4.32%+952.52% | +43.35%
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 6.02% | 15.79%
Calls: 7.69% | 12.64%
Puts: 4.35% | 18.95%
Prior 6.08% | 6.65%
Calls: 4.76% | 6.67%
Puts: 7.41% | 6.63%
Current vs Prior -0.99% | +137.44%
Prior 7-Day Avg 9.46% | 11.47%
Calls: 6.87% | 7.83%
Puts: 12.05% | 15.12%
Current vs 7-Day Avg -36.35% | +37.63%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($2.55M). Below-average activity with volume down 53% vs prior. P/C ratio rising 449% - increased hedging/bearish positioning. Call-heavy open interest (382,569 calls vs 172,499 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 NEUTRAL
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 59 of results (avg 6.6%, best 1.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$34.00Aug 285.455.55$5.501.8%8050.94277
$38.00Sep 112.592.69$2.643.8%40.65610
$33.00Aug 286.406.65$6.533.8%--1.0014
$32.00Aug 287.357.65$7.504.0%11.00294
$37.00Sep 183.503.65$3.584.2%5030.706.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Aug 287.407.65$7.533.3%10.9892
$45.00Sep 186.306.55$6.433.9%--0.741.6K
$38.00Sep 181.481.54$1.514.0%40.371.2K
$43.00Sep 184.654.85$4.754.2%100.67514
$39.50Aug 280.900.94$0.924.3%2.0K0.491.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 25 found (avg $0.57, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 280.050.06$0.0616.7%5270.054.9K
$42.00Aug 280.240.27$0.2611.5%1.4K0.1822.5K
$41.00Aug 280.410.46$0.4411.4%1990.294.0K
$40.50Aug 280.530.59$0.5610.7%3730.351.1K
$40.00Aug 280.700.76$0.738.2%2.7K0.434.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Aug 280.310.33$0.326.3%3420.23996
$38.50Aug 280.440.49$0.4710.6%3510.32551
$39.00Aug 280.650.69$0.676.0%9040.401.1K
$36.00Sep 40.230.25$0.248.3%310.14143
$39.50Aug 280.900.94$0.924.3%2.0K0.491.1K

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 287.357.65$7.504.0%11.00294
$33.00Aug 286.406.65$6.533.8%--1.0014
$33.50Aug 285.856.50$6.1810.5%21.009
$34.50Aug 284.855.65$5.2515.2%11.007
$35.00Aug 284.404.65$4.535.5%3811.00282
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Aug 287.407.65$7.533.3%10.9892
$46.00Aug 286.307.25$6.7814.0%--0.9721
$45.50Aug 285.556.45$6.0015.0%--0.9619
$45.00Aug 285.355.65$5.505.5%--0.95152
$44.50Aug 284.555.60$5.0720.7%--0.9418

Most actively traded options today. High liquidity = easy entry/exit. 163 active (total vol 24.6K, top 5.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Aug 280.700.76$0.738.2%2.7K0.434.7K
$39.00Aug 281.121.21$1.177.7%2.0K0.602.4K
$42.00Aug 280.240.27$0.2611.5%1.4K0.1822.5K
$34.00Aug 285.455.55$5.501.8%8050.94277
$45.00Aug 280.050.06$0.0616.7%5270.054.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Aug 281.181.25$1.215.8%5.7K0.57421
$39.50Aug 280.900.94$0.924.3%2.0K0.491.1K
$39.00Aug 280.650.69$0.676.0%9040.401.1K
$39.00Sep 41.171.33$1.2512.8%7010.43531
$38.50Aug 280.440.49$0.4710.6%3510.32551

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 13 strikes (avg 4.7%, max 17.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.50Aug 28Sep 1175.7%64.7%17.0%81961
$41.50Aug 28Oct 270.8%67.5%4.9%81408
$42.00Aug 28Oct 271.3%68.6%3.9%1.4K22.6K
$41.00Aug 28Oct 268.3%65.9%3.7%2144.1K
$37.50Aug 28Oct 259.5%58.5%1.8%125.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.50Aug 28Sep 475.7%69.1%9.6%--60
$42.00Aug 28Sep 2571.3%67.6%5.4%23170
$41.50Aug 28Oct 270.8%67.5%4.9%2750
$41.00Aug 28Oct 268.3%65.9%3.7%44350
$40.50Aug 28Sep 2566.6%64.4%3.4%45178

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 126 found (best R:R 0.61, avg 1.84)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$33.00$34.00Sep 18$0.62$0.38$0.6291%0.61$33.62
$35.00$35.50Oct 2$0.12$0.38$0.1277%3.17$35.12
$34.00$34.50Aug 28$0.25$0.25$0.2594%1.00$34.25
$43.00$45.00Sep 25$0.36$1.64$0.3634%4.56$43.36
$38.00$39.00Sep 11$0.39$0.61$0.3965%1.56$38.39
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$41.50$41.00Oct 2$0.23$0.27$0.2357%1.17$41.27
$37.00$36.50Sep 18$0.11$0.39$0.1129%3.55$36.89
$43.00$41.00Sep 11$1.30$0.70$1.3070%0.54$41.70
$37.00$36.50Sep 25$0.14$0.36$0.1434%2.57$36.86
$40.00$39.50Sep 11$0.25$0.25$0.2552%1.00$39.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 83 found (best R:R 2.57, avg 0.63)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$40.50$41.00Oct 2$0.36$0.36$0.1453%2.57$40.86
$44.50$45.00Sep 4$0.16$0.16$0.3481%0.47$44.66
$42.50$43.00Sep 4$0.16$0.16$0.3472%0.47$42.66
$40.00$40.50Sep 25$0.27$0.27$0.2352%1.17$40.27
$43.50$44.00Sep 4$0.13$0.13$0.3778%0.35$43.63
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$33.00$32.50Oct 2$0.36$0.36$0.1482%2.57$32.64
$34.50$33.50Oct 2$0.35$0.35$0.6577%0.54$34.15
$33.50$33.00Sep 25$0.21$0.21$0.2985%0.72$33.29
$34.50$34.00Sep 18$0.17$0.17$0.3386%0.52$34.33
$36.50$36.00Sep 18$0.23$0.23$0.2774%0.85$36.27

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $0.57, cheapest $0.51)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$38.50Aug 28Sep 4$0.5159.7%53.5%
$40.50Aug 28Sep 4$0.5766.6%60.4%
$40.00Aug 28Sep 4$0.6065.7%60.5%
$39.00Aug 28Sep 4$0.5760.4%55.6%
$39.50Aug 28Sep 4$0.5862.5%58.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$38.50Aug 28Sep 4$0.5159.7%53.5%
$40.50Aug 28Sep 4$0.6066.6%60.4%
$40.00Aug 28Sep 4$0.5965.7%60.5%
$39.00Aug 28Sep 4$0.5860.4%55.6%
$39.50Aug 28Sep 4$0.6162.5%58.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 70 found (cheapest 4.63% of stock, avg 11.14%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$39.50Aug 28$0.91$0.92$1.83$37.67$41.334.63%
$39.00Aug 28$1.17$0.67$1.84$37.16$40.844.66%
$40.00Aug 28$0.73$1.21$1.94$38.06$41.944.91%
$38.50Aug 28$1.51$0.47$1.98$36.52$40.485.01%
$40.50Aug 28$0.56$1.53$2.09$38.41$42.595.29%
$38.00Aug 28$1.85$0.32$2.17$35.83$40.175.50%
$41.00Aug 28$0.44$1.88$2.32$38.68$43.325.87%
$37.50Aug 28$2.25$0.21$2.46$35.04$39.966.23%
$41.50Aug 28$0.35$2.28$2.63$38.87$44.136.66%
$37.00Aug 28$2.60$0.12$2.72$34.28$39.726.89%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 1.19% of stock, avg 7.99%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$42.00$37.50Aug 28$0.26$0.21$0.47$37.03$42.47
$41.50$37.50Aug 28$0.35$0.21$0.56$36.94$42.06
$42.00$38.00Aug 28$0.26$0.32$0.58$37.42$42.58
$41.50$38.00Aug 28$0.35$0.32$0.67$37.33$42.17
$41.00$37.50Aug 28$0.44$0.21$0.65$36.85$41.65
$41.00$38.00Aug 28$0.44$0.32$0.76$37.24$41.76
$42.00$38.50Aug 28$0.26$0.47$0.73$37.77$42.73
$41.50$38.50Aug 28$0.35$0.47$0.82$37.68$42.32
$41.00$38.50Aug 28$0.44$0.47$0.91$37.59$41.91
$40.50$37.50Aug 28$0.56$0.21$0.77$36.73$41.27

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 65 found (best R:R 2.13, avg credit $0.36)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
38/3844/45Sep 4$0.34$0.1649%2.13$37.66$44.84
34/3444/44Sep 18$0.31$0.1955%1.63$34.19$43.81
37/3844/45Sep 4$0.31$0.1954%1.63$37.19$44.81
36/3644/44Sep 18$0.37$0.1342%2.85$36.13$43.87
36/3644/45Sep 4$0.26$0.2464%1.08$36.24$44.76
34/3444/44Sep 18$0.29$0.2157%1.38$34.21$44.29
36/3644/44Sep 18$0.35$0.1544%2.33$36.15$44.35
32/3345/46Oct 2$0.53$0.4753%1.13$32.47$45.53
35/3644/44Sep 11$0.26$0.2459%1.08$35.24$44.26
38/3842/43Sep 4$0.34$0.1640%2.13$37.66$42.84

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 70 found (best R:R 9.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$37.50$38.00$38.50Aug 28$0.06$0.4415%7.33
$38.50$39.00$39.50Aug 28$0.08$0.4218%5.25
$39.00$39.50$40.00Aug 28$0.08$0.4217%5.25
$44.50$45.00$45.50Sep 11$0.05$0.454%9.00
$36.00$36.50$37.00Sep 25$0.06$0.446%7.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$38.50$39.00$39.50Aug 28$0.05$0.4518%9.00
$38.00$38.50$39.00Aug 28$0.05$0.4517%9.00
$41.00$42.00$43.00Sep 18$0.07$0.9311%13.29
$37.00$38.00$39.00Sep 11$0.11$0.8917%8.09
$42.00$43.00$44.00Sep 18$0.06$0.949%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. 56 found (best net $-0.07, 55 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$42.50$43.001:2Aug 28-$0.08$0.42
$43.50$44.001:2Aug 28-$0.08$0.42
$43.00$43.501:2Aug 28-$0.09$0.41
$46.00$47.001:2Sep 4-$0.16$0.84
$41.50$42.001:2Aug 28-$0.17$0.33
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$35.00$34.001:2Sep 11-$0.07$0.93
$38.00$37.501:2Aug 28-$0.10$0.40
$36.00$35.001:2Sep 18-$0.19$0.81
$33.00$32.001:2Sep 18-$0.08$0.92
$38.50$38.001:2Aug 28-$0.17$0.33

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 72 found (best yield 3.62%, avg 2.64%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$45.00Oct 2$1.430.3013.9%3.62%17.57%3183
$42.00Oct 2$2.060.406.4%5.22%11.57%--106
$41.00Oct 2$2.300.443.8%5.82%9.65%1580
$41.50Oct 2$2.070.425.1%5.24%10.33%--18
$40.50Oct 2$2.420.472.6%6.13%8.69%1027
$43.00Oct 2$1.500.378.9%3.80%12.69%--10
$46.00Sep 25$1.070.2616.5%2.71%19.19%--38
$40.00Oct 2$2.510.491.3%6.36%7.65%1421
$46.00Oct 2$0.960.2716.5%2.43%18.92%--39
$40.00Sep 25$2.410.481.3%6.10%7.39%46361

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 14,979
Total Puts 11,742
Put/Call Ratio 0.78
Net Difference 3,237

Prior's Put/Call Breakdown

Total Calls 50,125
Total Puts 7,155
Put/Call Ratio 0.14
Net Difference 42,970

Prior 7-Day Put/Call Summary

Total Calls 467,221
Total Puts 89,241
Average Put/Call Ratio 0.19
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