Tour v526
SQQQ
PROSHARES ULTRAPRO SHORT QQQ
$39.74 +0.71%
8/26 12:00

Option Volume

Detail
Current (08/26 12:00pm) 18,641
Calls: 14,959 (80%)
Puts: 3,682 (20%)
Prior (08/25) 26,721
Calls: 14,979 (56%)
Puts: 11,742 (44%)
Current vs Prior -30.24%
Calls: -0.13% (Calls)
Puts: -68.64% (Puts)
Prior 7-Day Total 503,447
Calls: 415,323 (82%)
Puts: 88,124 (18%)
Prior 7-Day Average 71,921
Calls: 59,331 (82%)
Puts: 12,589 (18%)
Current vs Prior 7-Day Avg -74.08%
Calls: -74.79%
Puts: -70.75%
Sentiment BULLISH

Dollar Volume

Detail
Current (08/26 12:00pm) $2.39M
Calls: $1.84M (77%)
Puts: $549.9K (23%)
Prior (08/25) $3.91M
Calls: $2.55M (65%)
Puts: $1.36M (35%)
Current vs Prior -38.98%
Calls: -27.94%
Puts: -59.64%
Prior 7-Day Total $71.50M
Calls: $54.46M (76%)
Puts: $17.04M (24%)
Prior 7-Day Average $10.21M
Calls: $7.78M (76%)
Puts: $2.43M (24%)
Current vs Prior 7-Day Avg -76.62%
Calls: -76.38%
Puts: -77.41%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (08/26 12:00pm) 0.25
Prior (08/25) 0.78
Current vs Prior -68.60%
Prior 7-Day Average 0.24
Current vs Prior 7-Day Avg +3.22%
Sentiment BULLISH

Open Interest

Detail
Current (08/26 12:00pm) 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 3,826,241
Calls: 2,612,677 (68%)
Puts: 1,213,564 (32%)
Prior 7-Day Average 546,605
Calls: 373,239 (68%)
Puts: 173,366 (32%)
Current vs Prior 7-Day Avg +4.47%
Sentiment BEARISH

Expected Move

Detail
Expiry (08/28) | Next (09/04)Expiry (09/18) | Next (10/16)
Current 4.93% | 7.78%12.08% | 19.45%
Prior 5.14% | 7.88%12.19% | 20.73%
Current vs Prior -4.13% | -1.34%-0.91% | -6.17%
Prior 7-Day Avg 4.84% | 8.23%6.06% | 16.42%
Current vs 7-Day Avg +1.86% | -5.51%+99.34% | +18.46%
Prior 7-Day Eod 5.14% | 7.88%12.19% | 20.73%
Current vs 7-Day Eod -4.13% | -1.34%-0.91% | -6.17%
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 7.44% | 12.79%
Calls: 2.13% | 15.75%
Puts: 12.75% | 9.82%
Prior 4.08% | 8.95%
Calls: 2.68% | 5.39%
Puts: 5.49% | 12.50%
Current vs Prior +82.35% | +42.91%
Prior 7-Day Avg 8.75% | 10.32%
Calls: 6.52% | 6.75%
Puts: 10.98% | 13.89%
Current vs 7-Day Avg -14.96% | +23.90%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($1.84M) vs puts ($549.9K). Extreme bullish P/C ratio of 0.25 - heavy call buying (14,959 calls vs 3,682 puts). P/C ratio dropping 69% - 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 NEUTRAL
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 42 of results (avg 7.7%, best 1.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$34.00Aug 285.655.75$5.701.8%201.00928
$39.50Aug 280.930.95$0.942.1%3.1K0.553.1K
$40.00Sep 41.291.35$1.324.5%3370.475.1K
$35.00Sep 184.955.20$5.084.9%2250.864.2K
$39.00Aug 281.161.22$1.195.0%1.4K0.653.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Sep 186.957.30$7.134.9%--0.7978
$42.00Sep 183.753.95$3.855.2%--0.62781
$45.00Sep 186.106.50$6.306.3%--0.751.6K
$44.00Sep 185.305.65$5.486.4%--0.71338
$45.00Sep 45.505.90$5.707.0%430.8677

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 21 found (avg $0.62, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.00Aug 280.340.41$0.3818.4%4110.284.2K
$41.50Aug 280.280.31$0.3010.0%2460.211.0K
$40.50Aug 280.470.54$0.5113.7%4310.361.3K
$40.00Aug 280.650.72$0.6910.1%1.4K0.455.1K
$39.50Aug 280.930.95$0.942.1%3.1K0.553.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Aug 280.060.07$0.0714.3%1390.07831
$38.50Aug 280.280.32$0.3013.3%5850.26906
$39.00Aug 280.450.53$0.4916.3%1.1K0.361.4K
$39.50Aug 280.670.77$0.7213.9%6050.452.5K
$37.00Sep 40.320.38$0.3517.1%440.19104

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 113 found (avg delta 0.76, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$32.00Aug 287.207.80$7.508.0%11.00295
$32.50Aug 286.707.30$7.008.6%11.001
$33.00Aug 286.157.00$6.5812.9%--1.0014
$33.50Aug 285.656.30$5.9810.9%--1.0010
$34.00Aug 285.655.75$5.701.8%201.00928
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Aug 287.107.70$7.408.1%--0.9992
$46.00Aug 286.206.70$6.457.8%--0.9821
$45.50Aug 285.156.50$5.8323.2%--0.9819
$45.00Aug 285.205.75$5.4810.0%430.97137
$44.50Aug 284.755.10$4.937.1%--0.9618

Most actively traded options today. High liquidity = easy entry/exit. 158 active (total vol 16.8K, top 3.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$39.50Aug 280.930.95$0.942.1%3.1K0.553.1K
$40.00Aug 280.650.72$0.6910.1%1.4K0.455.1K
$39.00Aug 281.161.22$1.195.0%1.4K0.653.1K
$42.00Aug 280.170.22$0.2025.0%1.0K0.1622.8K
$43.00Sep 181.161.33$1.2513.6%5980.33768
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$39.00Aug 280.450.53$0.4916.3%1.1K0.361.4K
$39.50Aug 280.670.77$0.7213.9%6050.452.5K
$38.50Aug 280.280.32$0.3013.3%5850.26906
$40.00Sep 182.372.62$2.5010.0%1570.503.1K
$37.00Aug 280.060.07$0.0714.3%1390.07831

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 9.3%, max 17.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$39.00Aug 28Oct 265.2%57.4%13.6%1.4K3.2K
$38.00Aug 28Oct 262.6%55.8%12.2%618.0K
$39.50Aug 28Oct 267.1%60.7%10.5%3.1K3.1K
$41.50Aug 28Oct 271.1%64.4%10.4%2491.0K
$42.00Aug 28Oct 272.5%66.5%9.0%1.0K22.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Aug 28Sep 1870.1%59.7%17.4%73722
$38.00Aug 28Oct 262.6%55.8%12.2%961.0K
$39.50Aug 28Oct 267.1%60.7%10.5%6052.6K
$41.50Aug 28Oct 271.1%64.4%10.4%1060
$42.00Aug 28Oct 272.5%66.5%9.0%2117

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 120 found (best R:R 0.82, avg 1.87)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$34.00$35.00Sep 18$0.55$0.45$0.5591%0.82$34.55
$33.50$34.00Aug 28$0.28$0.22$0.28100%0.79$33.78
$35.00$35.50Sep 25$0.20$0.30$0.2082%1.50$35.20
$36.00$37.00Sep 11$0.63$0.37$0.6383%0.59$36.63
$43.00$45.00Sep 25$0.39$1.61$0.3934%4.13$43.39
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$44.50$44.00Sep 4$0.33$0.17$0.3388%0.52$44.17
$42.00$41.50Oct 2$0.20$0.30$0.2059%1.50$41.80
$42.00$41.50Sep 4$0.29$0.21$0.2970%0.72$41.71
$38.00$37.50Sep 18$0.14$0.36$0.1436%2.57$37.86
$41.00$40.50Sep 4$0.29$0.21$0.2963%0.72$40.71

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 77 found (best R:R 2.57, avg 0.72)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$41.50$42.00Sep 11$0.23$0.23$0.2762%0.85$41.73
$44.00$44.50Sep 4$0.10$0.10$0.4085%0.25$44.10
$43.50$44.00Sep 4$0.11$0.11$0.3981%0.28$43.61
$40.00$40.50Sep 4$0.25$0.25$0.2553%1.00$40.25
$40.50$41.00Oct 2$0.25$0.25$0.2554%1.00$40.75
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$36.00$35.50Sep 25$0.36$0.36$0.1473%2.57$35.64
$37.00$36.50Sep 25$0.38$0.38$0.1266%3.17$36.62
$38.50$38.00Oct 2$0.38$0.38$0.1257%3.17$38.12
$39.00$38.50Sep 25$0.39$0.39$0.1154%3.55$38.61
$35.00$34.50Sep 25$0.22$0.22$0.2878%0.79$34.78

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $0.60, cheapest $0.52)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$39.50Aug 28Sep 4$0.5267.1%56.0%
$39.00Aug 28Sep 4$0.5065.2%54.9%
$40.50Aug 28Sep 4$0.5668.2%59.0%
$40.00Aug 28Sep 4$0.6367.2%60.9%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$39.50Aug 28Sep 4$0.6767.1%56.0%
$39.00Aug 28Sep 4$0.6265.2%54.9%
$40.50Aug 28Sep 4$0.6668.2%59.0%
$40.00Aug 28Sep 4$0.6167.2%60.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 71 found (cheapest 4.18% of stock, avg 10.64%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$39.50Aug 28$0.94$0.72$1.66$37.84$41.164.18%
$39.00Aug 28$1.19$0.49$1.68$37.32$40.684.23%
$40.00Aug 28$0.69$1.02$1.71$38.29$41.714.30%
$38.50Aug 28$1.51$0.30$1.81$36.69$40.314.55%
$40.50Aug 28$0.51$1.34$1.85$38.65$42.354.66%
$38.00Aug 28$1.85$0.19$2.04$35.96$40.045.13%
$41.00Aug 28$0.38$1.70$2.08$38.92$43.085.23%
$37.50Aug 28$2.25$0.11$2.36$35.14$39.865.94%
$41.50Aug 28$0.30$2.06$2.36$39.14$43.865.94%
$37.00Aug 28$2.71$0.07$2.78$34.22$39.787.00%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 149 found (cheapest 0.78% of stock, avg 7.55%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$42.00$37.50Aug 28$0.20$0.11$0.31$37.19$42.31
$42.00$38.00Aug 28$0.20$0.19$0.39$37.61$42.39
$41.50$37.50Aug 28$0.30$0.11$0.41$37.09$41.91
$41.50$38.00Aug 28$0.30$0.19$0.49$37.51$41.99
$42.00$38.50Aug 28$0.20$0.30$0.50$38.00$42.50
$41.00$37.50Aug 28$0.38$0.11$0.49$37.01$41.49
$41.50$38.50Aug 28$0.30$0.30$0.60$37.90$42.10
$41.00$38.00Aug 28$0.38$0.19$0.57$37.43$41.57
$41.00$38.50Aug 28$0.38$0.30$0.68$37.82$41.68
$40.50$37.50Aug 28$0.51$0.11$0.62$36.88$41.12

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 51 found (best R:R 1.08, avg credit $0.39)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
37/3844/44Sep 4$0.26$0.2460%1.08$37.24$44.26
37/3844/44Sep 4$0.27$0.2356%1.17$37.23$43.77
37/3843/44Sep 4$0.27$0.2352%1.17$37.23$43.27
37/3842/42Sep 4$0.30$0.2046%1.50$37.20$42.30
38/3844/44Sep 4$0.24$0.2655%0.92$37.76$44.24
34/3445/46Oct 2$0.52$0.4849%1.08$33.98$45.52
36/3742/43Sep 11$0.29$0.2143%1.38$36.71$42.79
36/3744/45Sep 11$0.24$0.2653%0.92$36.76$44.74
38/3844/44Sep 4$0.25$0.2551%1.00$37.75$43.75
38/3843/44Sep 4$0.25$0.2547%1.00$37.75$43.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 77 found (best R:R 9.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$41.00$42.00$43.00Sep 18$0.06$0.9411%15.67
$40.50$41.00$41.50Aug 28$0.05$0.4514%9.00
$38.50$39.00$39.50Aug 28$0.07$0.4320%6.14
$39.50$40.00$40.50Aug 28$0.07$0.4319%6.14
$37.50$38.00$38.50Aug 28$0.06$0.4414%7.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$37.00$38.00$39.00Sep 11$0.10$0.9018%9.00
$39.00$39.50$40.00Aug 28$0.07$0.4320%6.14
$38.00$38.50$39.00Aug 28$0.08$0.4218%5.25
$38.50$39.00$39.50Sep 18$0.05$0.457%9.00
$36.00$36.50$37.00Sep 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. 68 found (best net $-0.06, 68 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$42.50$43.001:2Aug 28-$0.06$0.44
$41.50$42.001:2Aug 28-$0.10$0.40
$42.00$42.501:2Aug 28-$0.08$0.42
$44.00$44.501:2Sep 4-$0.11$0.39
$43.00$43.501:2Aug 28-$0.10$0.40
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$35.00$34.001:2Sep 18-$0.06$0.94
$43.00$41.001:2Sep 11-$1.30$0.70
$39.00$38.501:2Aug 28-$0.11$0.39
$38.50$38.001:2Aug 28-$0.08$0.42
$36.00$35.001:2Sep 11-$0.14$0.86

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 63 found (best yield 3.27%, avg 2.40%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$45.00Oct 2$1.300.3013.2%3.27%16.51%1188
$43.00Oct 2$1.670.368.2%4.20%12.41%1010
$42.00Oct 2$1.930.405.7%4.86%10.54%1396
$46.00Oct 2$1.200.2615.8%3.02%18.77%439
$41.50Oct 2$2.070.414.4%5.21%9.64%318
$41.00Oct 2$2.200.443.2%5.54%8.71%6280
$44.00Oct 2$1.350.3110.7%3.40%14.12%116
$40.50Oct 2$2.300.471.9%5.79%7.70%126
$40.00Oct 2$2.500.490.7%6.29%6.95%5423
$41.50Sep 25$1.830.414.4%4.60%9.03%320

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 14,959
Total Puts 3,682
Put/Call Ratio 0.25
Net Difference 11,277

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 415,323
Total Puts 88,124
Average Put/Call Ratio 0.24
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