Tour v526
SQQQ
PROSHARES ULTRAPRO SHORT QQQ
$39.19 -0.68%
8/26 15:01

Option Volume

Detail
Current (08/26 3:00pm) 25,669
Calls: 20,440 (80%)
Puts: 5,229 (20%)
Prior (08/25) 35,061
Calls: 22,026 (63%)
Puts: 13,035 (37%)
Current vs Prior -26.79%
Calls: -7.20% (Calls)
Puts: -59.88% (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 -64.31%
Calls: -65.55%
Puts: -58.46%
Sentiment BULLISH

Dollar Volume

Detail
Current (08/26 3:00pm) $3.21M
Calls: $2.36M (74%)
Puts: $849.8K (26%)
Prior (08/25) $4.89M
Calls: $3.31M (68%)
Puts: $1.58M (32%)
Current vs Prior -34.27%
Calls: -28.49%
Puts: -46.32%
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 -68.53%
Calls: -69.61%
Puts: -65.09%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (08/26 3:00pm) 0.26
Prior (08/25) 0.59
Current vs Prior -56.77%
Prior 7-Day Average 0.24
Current vs Prior 7-Day Avg +7.29%
Sentiment BULLISH

Open Interest

Detail
Current (08/26 3:00pm) 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 4.67% | 7.60%11.81% | 19.47%
Prior 5.14% | 7.88%12.19% | 20.73%
Current vs Prior -9.23% | -3.52%-3.08% | -6.08%
Prior 7-Day Avg 4.84% | 8.23%6.06% | 16.42%
Current vs 7-Day Avg -3.56% | -7.60%+94.98% | +18.57%
Prior 7-Day Eod 5.14% | 7.88%12.19% | 20.73%
Current vs 7-Day Eod -9.23% | -3.52%-3.08% | -6.08%
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 5.55% | 7.38%
Calls: 7.95% | 6.08%
Puts: 3.16% | 8.67%
Prior 4.08% | 8.95%
Calls: 2.68% | 5.39%
Puts: 5.49% | 12.50%
Current vs Prior +36.03% | -17.54%
Prior 7-Day Avg 8.75% | 10.32%
Calls: 6.52% | 6.75%
Puts: 10.98% | 13.89%
Current vs 7-Day Avg -36.56% | -28.51%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($2.36M). Extreme bullish P/C ratio of 0.26 - heavy call buying (20,440 calls vs 5,229 puts). P/C ratio dropping 57% - 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
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 57 of results (avg 7.1%, best 2.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Aug 280.470.48$0.482.1%2.0K0.375.1K
$39.50Sep 41.221.26$1.243.2%1840.49209
$32.00Aug 287.157.40$7.283.4%10.99295
$40.00Sep 41.041.08$1.063.8%5180.445.1K
$34.00Aug 285.155.35$5.253.8%660.97928
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$39.50Aug 280.930.96$0.953.2%7030.542.5K
$40.50Aug 281.591.66$1.634.3%690.71152
$39.00Aug 280.650.68$0.674.5%1.2K0.431.4K
$40.00Aug 281.221.29$1.255.6%1670.635.8K
$39.00Sep 41.201.27$1.235.7%1380.45734

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 27 found (avg $0.58, cheapest $0.13)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Aug 280.120.13$0.137.7%1.3K0.1222.8K
$41.00Aug 280.230.24$0.244.2%6390.224.2K
$41.50Aug 280.160.19$0.1816.7%3350.161.0K
$40.50Aug 280.320.37$0.3514.3%5010.291.3K
$40.00Aug 280.470.48$0.482.1%2.0K0.375.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.50Aug 280.400.45$0.4311.6%6200.33906
$39.00Aug 280.650.68$0.674.5%1.2K0.431.4K
$36.00Sep 40.180.21$0.2015.0%90.12273
$39.50Aug 280.930.96$0.953.2%7030.542.5K
$37.00Sep 40.390.44$0.4211.9%570.22104

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 115 found (avg delta 0.75, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$32.00Aug 287.157.40$7.283.4%10.99295
$32.50Aug 286.657.45$7.0511.3%10.991
$33.00Aug 286.156.50$6.335.5%--0.9914
$33.50Aug 285.656.45$6.0513.2%--0.9910
$36.00Aug 283.153.35$3.256.2%960.983.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.50Aug 284.905.40$5.159.7%--1.0018
$45.00Aug 285.255.90$5.5811.6%441.00137
$45.50Aug 285.156.50$5.8323.2%--1.0019
$46.00Aug 286.056.90$6.4813.1%--1.0021
$47.00Aug 287.057.90$7.4811.4%--1.0092

Most actively traded options today. High liquidity = easy entry/exit. 188 active (total vol 22.7K, top 3.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$39.50Aug 280.620.65$0.644.7%3.7K0.463.1K
$40.00Aug 280.470.48$0.482.1%2.0K0.375.1K
$39.00Aug 280.840.91$0.888.0%1.8K0.573.1K
$42.00Aug 280.120.13$0.137.7%1.3K0.1222.8K
$42.00Sep 40.530.64$0.5918.6%9720.264.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$39.00Aug 280.650.68$0.674.5%1.2K0.431.4K
$39.50Aug 280.930.96$0.953.2%7030.542.5K
$38.50Aug 280.400.45$0.4311.6%6200.33906
$37.00Aug 280.060.09$0.0837.5%3290.08831
$35.50Aug 280.010.03$0.02100.0%2020.03776

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 15 strikes (avg 9.0%, max 19.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.50Aug 28Oct 272.3%64.2%12.6%3581.0K
$41.00Aug 28Oct 271.4%64.9%10.1%7234.3K
$38.50Aug 28Oct 262.4%57.1%9.2%683.6K
$39.50Aug 28Oct 266.3%60.9%8.9%3.7K3.1K
$40.00Aug 28Oct 267.9%63.2%7.3%2.1K5.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Aug 28Sep 1871.4%60.0%19.1%167722
$41.50Aug 28Oct 272.3%64.2%12.6%1060
$38.50Aug 28Oct 262.4%57.1%9.2%6201.3K
$39.50Aug 28Oct 266.3%60.9%8.9%7032.6K
$40.00Aug 28Oct 267.9%63.2%7.3%1675.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 129 found (best R:R 1.86, avg 1.77)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$32.50$33.50Oct 2$0.35$0.65$0.3590%1.86$32.85
$33.00$34.00Sep 4$0.60$0.40$0.6097%0.67$33.60
$34.00$34.50Sep 4$0.20$0.30$0.2096%1.50$34.20
$34.00$34.50Aug 28$0.20$0.30$0.2097%1.50$34.20
$32.00$32.50Aug 28$0.23$0.27$0.2399%1.17$32.23
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$45.50$45.00Aug 28$0.25$0.25$0.25100%1.00$45.25
$41.00$40.50Sep 4$0.27$0.23$0.2767%0.85$40.73
$39.50$39.00Sep 11$0.19$0.31$0.1949%1.63$39.31
$37.50$37.00Sep 25$0.14$0.36$0.1438%2.57$37.36
$38.50$38.00Sep 4$0.14$0.36$0.1439%2.57$38.36

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 76 found (best R:R 2.13, avg 0.66)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$43.50$44.00Sep 25$0.34$0.34$0.1668%2.13$43.84
$41.50$42.00Sep 11$0.29$0.29$0.2163%1.38$41.79
$42.50$43.00Sep 25$0.25$0.25$0.2564%1.00$42.75
$45.50$46.00Sep 11$0.11$0.11$0.3982%0.28$45.61
$40.50$41.00Oct 2$0.24$0.24$0.2654%0.92$40.74
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$35.00$34.50Sep 25$0.26$0.26$0.2477%1.08$34.74
$36.50$36.00Sep 25$0.29$0.29$0.2168%1.38$36.21
$38.00$37.50Sep 25$0.33$0.33$0.1758%1.94$37.67
$39.00$38.50Sep 4$0.34$0.34$0.1655%2.12$38.66
$37.00$36.50Sep 18$0.26$0.26$0.2470%1.08$36.74

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $0.56, cheapest $0.46)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$38.50Aug 28Sep 4$0.5762.4%49.7%
$40.00Aug 28Sep 4$0.5867.9%57.6%
$39.50Aug 28Sep 4$0.6066.3%56.2%
$39.00Aug 28Sep 4$0.6064.2%54.9%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$38.50Aug 28Sep 4$0.4662.4%49.7%
$40.00Aug 28Sep 4$0.5467.9%57.6%
$39.50Aug 28Sep 4$0.5566.3%56.2%
$39.00Aug 28Sep 4$0.5664.2%54.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 76 found (cheapest 3.96% of stock, avg 10.57%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$39.00Aug 28$0.88$0.67$1.55$37.45$40.553.96%
$38.50Aug 28$1.16$0.43$1.59$36.91$40.094.06%
$39.50Aug 28$0.64$0.95$1.59$37.91$41.094.06%
$38.00Aug 28$1.47$0.25$1.72$36.28$39.724.39%
$40.00Aug 28$0.48$1.25$1.73$38.27$41.734.41%
$40.50Aug 28$0.35$1.63$1.98$38.52$42.485.05%
$37.50Aug 28$1.88$0.14$2.02$35.48$39.525.15%
$41.00Aug 28$0.24$1.97$2.21$38.79$43.215.64%
$37.00Aug 28$2.32$0.08$2.40$34.60$39.406.12%
$41.50Aug 28$0.18$2.33$2.51$38.99$44.016.40%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.66% of stock, avg 7.32%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$41.50$37.00Aug 28$0.18$0.08$0.26$36.74$41.76
$41.50$37.50Aug 28$0.18$0.14$0.32$37.18$41.82
$41.00$37.00Aug 28$0.24$0.08$0.32$36.68$41.32
$41.00$37.50Aug 28$0.24$0.14$0.38$37.12$41.38
$41.50$38.00Aug 28$0.18$0.25$0.43$37.57$41.93
$41.00$38.00Aug 28$0.24$0.25$0.49$37.51$41.49
$40.50$37.00Aug 28$0.35$0.08$0.43$36.57$40.93
$40.50$37.50Aug 28$0.35$0.14$0.49$37.01$40.99
$40.50$38.00Aug 28$0.35$0.25$0.60$37.40$41.10
$41.50$38.50Aug 28$0.18$0.43$0.61$37.89$42.11

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 40 found (best R:R 1.08, avg credit $0.34)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
36/3646/46Sep 11$0.26$0.2460%1.08$36.24$45.76
37/3846/46Sep 11$0.29$0.2151%1.38$37.21$45.79
36/3746/46Sep 11$0.25$0.2556%1.00$36.75$45.75
36/3643/44Sep 11$0.25$0.2551%1.00$36.25$43.25
37/3843/44Sep 11$0.28$0.2242%1.27$37.22$43.28
38/3840/41Aug 28$0.29$0.2139%1.38$38.21$40.79
36/3743/44Sep 11$0.24$0.2647%0.92$36.76$43.24
34/3546/47Sep 25$0.42$0.5855%0.72$34.58$46.42
38/3840/41Aug 28$0.22$0.2849%0.79$37.78$40.72
33/3446/47Sep 25$0.34$0.6662%0.52$33.16$46.34

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 81 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$41.00$42.00$43.00Sep 18$0.06$0.9411%15.67
$36.00$37.00$38.00Sep 18$0.09$0.9116%10.11
$40.50$41.00$41.50Aug 28$0.05$0.4513%9.00
$39.00$39.50$40.00Aug 28$0.08$0.4220%5.25
$38.50$39.00$39.50Sep 11$0.05$0.459%9.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$34.00$35.00$36.00Sep 18$0.05$0.9512%19.00
$38.00$38.50$39.00Aug 28$0.06$0.4421%7.33
$37.50$38.00$38.50Aug 28$0.07$0.4319%6.14
$39.50$40.00$40.50Aug 28$0.08$0.4218%5.25
$33.00$34.00$35.00Sep 18$0.08$0.929%11.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 61 found (best net $-1.24, 61 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$40.50$41.001:2Aug 28-$0.13$0.37
$41.50$42.001:2Aug 28-$0.08$0.42
$43.00$43.501:2Aug 28-$0.06$0.44
$41.00$41.501:2Aug 28-$0.12$0.38
$40.00$40.501:2Aug 28-$0.22$0.28
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$43.00$41.001:2Sep 11-$1.24$0.76
$38.50$38.001:2Aug 28-$0.07$0.43
$35.00$34.001:2Sep 18-$0.06$0.94
$36.00$35.001:2Sep 11-$0.09$0.91
$39.00$38.501:2Aug 28-$0.19$0.31

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 72 found (best yield 4.16%, avg 2.48%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$43.00Oct 2$1.630.359.7%4.16%13.88%1010
$45.00Oct 2$1.250.2914.8%3.19%18.01%2188
$44.00Oct 2$1.440.3112.3%3.67%15.95%1116
$46.00Oct 2$1.160.2617.4%2.96%20.34%1639
$42.00Oct 2$1.800.397.2%4.59%11.76%1396
$41.00Oct 2$2.110.434.6%5.38%10.00%8480
$40.50Oct 2$2.190.463.3%5.59%8.93%126
$41.50Oct 2$1.850.415.9%4.72%10.61%2318
$40.00Oct 2$2.300.482.1%5.87%7.94%57423
$39.50Oct 2$2.480.500.8%6.33%7.12%835

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 20,440
Total Puts 5,229
Put/Call Ratio 0.26
Net Difference 15,211

Prior's Put/Call Breakdown

Total Calls 22,026
Total Puts 13,035
Put/Call Ratio 0.59
Net Difference 8,991

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