Tour v526
SQQQ
PROSHARES ULTRAPRO SHORT QQQ
$39.32 -0.36%
8/26 10:00

Option Volume

Detail
Current (08/26 10:00am) 7,812
Calls: 6,509 (83%)
Puts: 1,303 (17%)
Prior (08/25) 8,426
Calls: 6,628 (79%)
Puts: 1,798 (21%)
Current vs Prior -7.29%
Calls: -1.80% (Calls)
Puts: -27.53% (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 -90.17%
Calls: -90.25%
Puts: -89.78%
Sentiment BULLISH

Dollar Volume

Detail
Current (08/26 10:00am) $840.0K
Calls: $625.8K (74%)
Puts: $214.2K (26%)
Prior (08/25) $1.16M
Calls: $953.7K (83%)
Puts: $201.8K (17%)
Current vs Prior -27.30%
Calls: -34.38%
Puts: +6.16%
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 -91.84%
Calls: -92.03%
Puts: -91.25%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (08/26 10:00am) 0.20
Prior (08/25) 0.27
Current vs Prior -26.21%
Prior 7-Day Average 0.19
Current vs Prior 7-Day Avg +4.30%
Sentiment BULLISH

Open Interest

Detail
Current (08/26 10:00am) 571,063
Calls: 390,220 (68%)
Puts: 180,843 (32%)
Prior (08/25) 555,068
Calls: 382,569 (69%)
Puts: 172,499 (31%)
Current vs Prior +2.88%
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 +4.67%
Sentiment BEARISH

Expected Move

Detail
Expiry (08/28) | Next (09/04)Expiry (09/18) | Next (10/16)
Current 4.83% | 7.81%11.98% | 19.66%
Prior 5.85% | 8.65%12.56% | 20.31%
Current vs Prior -17.44% | -9.78%-4.60% | -3.21%
Prior 7-Day Avg 4.89% | 8.29%5.10% | 15.69%
Current vs 7-Day Avg -1.13% | -5.86%+134.96% | +25.33%
Prior 7-Day Eod 5.85% | 8.65%12.19% | 20.73%
Current vs 7-Day Eod -17.44% | -9.78%-1.73% | -5.17%
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 6.33% | 8.95%
Calls: 5.21% | 3.80%
Puts: 7.45% | 14.09%
Prior 6.08% | 6.65%
Calls: 4.76% | 6.67%
Puts: 7.41% | 6.63%
Current vs Prior +4.11% | +34.59%
Prior 7-Day Avg 9.46% | 11.47%
Calls: 6.87% | 7.83%
Puts: 12.05% | 15.12%
Current vs 7-Day Avg -33.08% | -21.99%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($625.8K). Extreme bullish P/C ratio of 0.20 - heavy call buying (6,509 calls vs 1,303 puts). P/C ratio dropping 26% - sentiment shifting bullish. Call-heavy open interest (390,220 calls vs 180,843 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 38 of results (avg 6.7%, best 3.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$39.00Sep 182.342.43$2.383.8%40.551.1K
$39.00Sep 41.551.61$1.583.8%160.56541
$32.00Aug 287.207.50$7.354.1%--1.00295
$39.50Sep 41.331.39$1.364.4%710.50209
$36.00Aug 283.253.40$3.334.5%70.953.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Sep 45.856.05$5.953.4%430.8777
$40.50Sep 42.122.24$2.185.5%10.6129
$40.00Aug 281.221.29$1.255.6%330.625.8K
$39.00Sep 182.032.15$2.095.7%60.451.2K
$45.00Sep 186.256.65$6.456.2%--0.761.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 21 found (avg $0.60, cheapest $0.09)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Aug 280.080.09$0.0911.1%320.08945
$42.00Aug 280.150.16$0.166.3%5540.1422.8K
$41.50Aug 280.200.22$0.219.5%1670.181.0K
$41.00Aug 280.270.32$0.3016.7%2130.234.2K
$40.50Aug 280.360.43$0.4017.5%3440.301.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.50Aug 280.430.49$0.4613.0%3920.34906
$39.00Aug 280.640.70$0.679.0%1690.431.4K
$39.50Aug 280.900.97$0.947.4%3390.532.5K
$37.00Sep 40.440.49$0.4710.6%270.23104
$38.00Sep 40.730.83$0.7812.8%--0.33134

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 111 found (avg delta 0.74, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$32.00Aug 287.207.50$7.354.1%--1.00295
$33.00Aug 286.156.80$6.4810.0%--1.0014
$33.50Aug 285.556.65$6.1018.0%--1.0010
$36.00Aug 283.253.40$3.334.5%70.953.8K
$35.50Aug 283.704.25$3.9813.8%10.9566
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Aug 286.406.85$6.636.8%--0.9821
$45.50Aug 285.056.55$5.8025.9%--0.9719
$45.00Aug 284.905.85$5.3817.7%430.97137
$44.50Aug 284.155.35$4.7525.3%--0.9518
$44.00Aug 283.654.85$4.2528.2%--0.95199

Most actively traded options today. High liquidity = easy entry/exit. 98 active (total vol 7.3K, top 2.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$39.50Aug 280.700.76$0.738.2%2.3K0.473.1K
$43.00Sep 181.161.26$1.218.3%5830.32768
$42.00Aug 280.150.16$0.166.3%5540.1422.8K
$40.00Aug 280.510.58$0.5413.0%4930.385.1K
$42.00Sep 40.600.68$0.6412.5%4750.284.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.50Aug 280.430.49$0.4613.0%3920.34906
$39.50Aug 280.900.97$0.947.4%3390.532.5K
$39.00Aug 280.640.70$0.679.0%1690.431.4K
$45.00Aug 284.905.85$5.3817.7%430.97137
$45.00Sep 45.856.05$5.953.4%430.8777

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 18 strikes (avg 9.8%, max 18.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$40.00Aug 28Oct 268.3%58.9%16.0%4955.5K
$41.00Aug 28Oct 271.4%61.7%15.7%2134.3K
$39.00Aug 28Oct 266.0%59.5%10.9%3893.2K
$41.50Aug 28Oct 273.0%65.9%10.8%1671.0K
$38.50Aug 28Oct 264.9%59.0%10.0%83.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Aug 28Sep 1871.4%60.4%18.1%12722
$40.00Aug 28Oct 268.3%58.9%16.0%335.9K
$41.50Aug 28Oct 273.0%65.9%10.8%1060
$38.50Aug 28Oct 264.9%59.0%10.0%3921.3K
$38.00Aug 28Oct 263.4%58.6%8.2%341.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 116 found (best R:R 1.50, avg 2.03)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$32.50$33.50Oct 2$0.40$0.60$0.4088%1.50$32.90
$43.00$45.00Sep 25$0.26$1.74$0.2634%6.69$43.26
$36.00$37.00Sep 18$0.55$0.45$0.5579%0.82$36.55
$38.00$38.50Sep 25$0.10$0.40$0.1060%4.00$38.10
$38.50$39.00Sep 11$0.11$0.39$0.1161%3.55$38.61
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$44.00$43.00Aug 28$0.60$0.40$0.6095%0.67$43.40
$42.50$42.00Aug 28$0.24$0.26$0.2490%1.08$42.26
$43.00$41.00Sep 11$1.26$0.74$1.2674%0.59$41.74
$44.00$43.00Sep 18$0.60$0.40$0.6072%0.67$43.40
$42.00$41.50Aug 28$0.32$0.18$0.3286%0.56$41.68

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 74 found (best R:R 2.57, avg 0.67)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$40.50$41.00Oct 2$0.34$0.34$0.1652%2.12$40.84
$44.50$45.00Sep 11$0.17$0.17$0.3378%0.52$44.67
$42.00$43.00Oct 2$0.45$0.45$0.5559%0.82$42.45
$43.50$44.00Aug 28$0.10$0.10$0.4089%0.25$43.60
$42.50$43.00Sep 11$0.21$0.21$0.2968%0.72$42.71
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$36.00$35.50Oct 2$0.36$0.36$0.1470%2.57$35.64
$33.50$33.00Sep 25$0.27$0.27$0.2385%1.17$33.23
$39.00$38.00Sep 11$0.60$0.60$0.4056%1.50$38.40
$35.00$34.50Oct 2$0.28$0.28$0.2276%1.27$34.72
$36.50$36.00Sep 18$0.26$0.26$0.2474%1.08$36.24

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $0.58, cheapest $0.51)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$38.50Aug 28Sep 4$0.7164.9%54.3%
$40.00Aug 28Sep 4$0.6268.3%58.3%
$39.50Aug 28Sep 4$0.6367.4%57.4%
$39.00Aug 28Sep 4$0.6266.0%57.9%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$38.50Aug 28Sep 4$0.5164.9%54.3%
$40.00Aug 28Sep 4$0.4068.3%58.3%
$39.50Aug 28Sep 4$0.5567.4%57.4%
$39.00Aug 28Sep 4$0.6166.0%57.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 73 found (cheapest 4.15% of stock, avg 10.83%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$39.00Aug 28$0.96$0.67$1.63$37.37$40.634.15%
$39.50Aug 28$0.73$0.94$1.67$37.83$41.174.25%
$38.50Aug 28$1.26$0.46$1.72$36.78$40.224.37%
$40.00Aug 28$0.54$1.25$1.79$38.21$41.794.55%
$38.00Aug 28$1.66$0.29$1.95$36.05$39.954.96%
$40.50Aug 28$0.40$1.59$1.99$38.51$42.495.06%
$41.00Aug 28$0.30$2.01$2.31$38.69$43.315.87%
$37.50Aug 28$2.27$0.17$2.44$35.06$39.946.21%
$41.50Aug 28$0.21$2.32$2.53$38.97$44.036.43%
$37.00Aug 28$2.55$0.10$2.65$34.35$39.656.74%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.79% of stock, avg 7.56%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$41.50$37.00Aug 28$0.21$0.10$0.31$36.69$41.81
$41.50$37.50Aug 28$0.21$0.17$0.38$37.12$41.88
$41.00$37.00Aug 28$0.30$0.10$0.40$36.60$41.40
$41.00$37.50Aug 28$0.30$0.17$0.47$37.03$41.47
$41.50$38.00Aug 28$0.21$0.29$0.50$37.50$42.00
$41.00$38.00Aug 28$0.30$0.29$0.59$37.41$41.59
$40.50$37.00Aug 28$0.40$0.10$0.50$36.50$41.00
$40.50$37.50Aug 28$0.40$0.17$0.57$36.93$41.07
$40.50$38.00Aug 28$0.40$0.29$0.69$37.31$41.19
$41.50$38.50Aug 28$0.21$0.46$0.67$37.83$42.17

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 68 found (best R:R 2.85, avg credit $0.36)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
35/3642/42Sep 4$0.37$0.1354%2.85$35.13$41.87
35/3642/43Sep 4$0.33$0.1762%1.94$35.17$42.83
35/3644/44Sep 4$0.29$0.2167%1.38$35.21$43.79
36/3645/46Oct 2$0.69$0.3140%2.23$35.31$45.69
38/3842/43Sep 4$0.37$0.1342%2.85$37.63$42.87
38/3844/44Sep 4$0.33$0.1747%1.94$37.67$43.83
36/3744/45Sep 11$0.30$0.2053%1.50$36.70$44.80
34/3545/46Oct 2$0.61$0.3945%1.56$34.39$45.61
36/3742/43Sep 11$0.34$0.1643%2.12$36.66$42.84
34/3445/46Oct 2$0.56$0.4449%1.27$33.94$45.56

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 66 found (best R:R 9.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$38.50$39.00$39.50Aug 28$0.07$0.4319%6.14
$44.00$45.00$46.00Sep 18$0.06$0.946%15.67
$40.50$41.00$41.50Sep 11$0.05$0.457%9.00
$38.00$38.50$39.00Aug 28$0.10$0.4019%4.00
$38.00$38.50$39.00Oct 2$0.07$0.436%6.14
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$37.50$38.00$38.50Aug 28$0.05$0.4517%9.00
$38.50$39.00$39.50Aug 28$0.06$0.4419%7.33
$41.00$42.00$43.00Sep 18$0.07$0.9310%13.29
$34.00$35.00$36.00Sep 18$0.08$0.929%11.50
$40.00$40.50$41.00Aug 28$0.08$0.4215%5.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 69 found (best net $-0.05, 68 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$46.00$47.001:2Sep 11-$0.14$0.86
$46.00$47.001:2Sep 4-$0.09$0.91
$42.50$43.001:2Aug 28-$0.06$0.44
$41.00$41.501:2Aug 28-$0.12$0.38
$42.00$42.501:2Aug 28-$0.08$0.42
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$38.00$37.501:2Aug 28-$0.05$0.45
$38.50$38.001:2Aug 28-$0.12$0.38
$34.00$33.001:2Sep 11-$0.08$0.92
$38.00$37.001:2Sep 11-$0.29$0.71
$34.00$33.501:2Sep 4-$0.05$0.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 67 found (best yield 4.25%, avg 2.52%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$43.00Oct 2$1.670.369.4%4.25%13.61%910
$44.00Oct 2$1.350.3411.9%3.43%15.34%--16
$45.00Oct 2$1.180.3114.4%3.00%17.45%--188
$42.00Oct 2$1.820.416.8%4.63%11.44%--96
$41.50Oct 2$1.960.435.5%4.98%10.53%--18
$46.00Oct 2$1.080.2617.0%2.75%19.74%--39
$40.00Oct 2$2.450.491.7%6.23%7.96%2423
$41.00Oct 2$2.000.454.3%5.09%9.36%--80
$41.50Sep 25$1.690.425.5%4.30%9.84%--20
$40.50Oct 2$2.050.473.0%5.21%8.21%--26

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 6,509
Total Puts 1,303
Put/Call Ratio 0.20
Net Difference 5,206

Prior's Put/Call Breakdown

Total Calls 6,628
Total Puts 1,798
Put/Call Ratio 0.27
Net Difference 4,830

Prior 7-Day Put/Call Summary

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