Tour v526
SQQQ
PROSHARES ULTRAPRO SHORT QQQ
$39.38 -0.20%
$39.36 (-0.05%)🌙
as of 08/26 04:01 PM
8/26 16:01

Option Volume

Detail
Current (08/26 4:00pm) 32,901
Calls: 25,475 (77%)
Puts: 7,426 (23%)
Prior (08/25) 40,243
Calls: 26,589 (66%)
Puts: 13,654 (34%)
Current vs Prior -18.24%
Calls: -4.19% (Calls)
Puts: -45.61% (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 -54.25%
Calls: -57.06%
Puts: -41.01%
Sentiment BULLISH

Dollar Volume

Detail
Current (08/26 4:00pm) $4.37M
Calls: $3.27M (75%)
Puts: $1.10M (25%)
Prior (08/25) $5.77M
Calls: $3.99M (69%)
Puts: $1.78M (31%)
Current vs Prior -24.25%
Calls: -18.03%
Puts: -38.17%
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 -57.20%
Calls: -58.00%
Puts: -54.66%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (08/26 4:00pm) 0.29
Prior (08/25) 0.51
Current vs Prior -43.23%
Prior 7-Day Average 0.24
Current vs Prior 7-Day Avg +22.27%
Sentiment BULLISH

Open Interest

Detail
Current (08/26 4:00pm) 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 4.47% | 7.57%11.78% | 19.73%
Prior 5.14% | 7.88%12.19% | 20.73%
Current vs Prior -13.12% | -3.99%-3.34% | -4.82%
Prior 7-Day Avg 4.84% | 8.23%6.06% | 16.42%
Current vs 7-Day Avg -7.70% | -8.04%+94.46% | +20.16%
Prior 7-Day Eod 5.14% | 7.88%12.19% | 20.73%
Current vs 7-Day Eod -13.12% | -3.99%-3.34% | -4.82%
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 6.40% | 12.11%
Calls: 4.26% | 11.11%
Puts: 8.54% | 13.10%
Prior 4.08% | 8.95%
Calls: 2.68% | 5.39%
Puts: 5.49% | 12.50%
Current vs Prior +56.86% | +35.31%
Prior 7-Day Avg 8.75% | 10.32%
Calls: 6.52% | 6.75%
Puts: 10.98% | 13.89%
Current vs 7-Day Avg -26.85% | +17.31%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 75% call dollar volume ($3.27M). Extreme bullish P/C ratio of 0.29 - heavy call buying (25,475 calls vs 7,426 puts). P/C ratio dropping 43% - 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 37 of results (avg 7.1%, best 3.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Sep 181.952.01$1.983.0%3670.4815.2K
$38.00Sep 182.812.91$2.863.5%1390.628.4K
$34.00Aug 285.305.50$5.403.7%700.97928
$39.00Aug 280.920.96$0.944.3%2.5K0.593.1K
$32.00Aug 287.157.50$7.334.8%10.99295
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$39.00Sep 181.881.97$1.924.7%530.451.2K
$45.00Aug 285.505.80$5.655.3%441.00137
$39.00Sep 41.121.20$1.166.9%1660.44734
$41.50Sep 42.742.95$2.857.4%10.7023
$47.00Sep 187.858.50$8.187.9%--0.8312

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 25 found (avg $0.54, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Aug 280.060.07$0.0714.3%1140.07945
$42.00Aug 280.130.14$0.147.1%1.8K0.1322.8K
$41.00Aug 280.240.29$0.2718.5%7980.234.2K
$40.50Aug 280.340.39$0.3713.5%1.4K0.301.3K
$40.00Aug 280.510.54$0.535.7%2.5K0.395.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Aug 280.200.23$0.2213.6%1600.21975
$38.50Aug 280.350.38$0.378.1%1.3K0.30906
$39.00Aug 280.530.59$0.5610.7%1.3K0.411.4K
$39.50Aug 280.780.85$0.828.5%1.1K0.522.5K
$37.50Sep 40.470.56$0.5217.3%100.2677

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 114 found (avg delta 0.76, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$33.00Sep 44.858.15$6.5050.8%--1.0021
$33.00Sep 114.758.35$6.5555.0%--1.0024
$32.50Sep 255.009.05$7.0357.6%--1.0012
$32.00Aug 287.157.50$7.334.8%10.99295
$32.50Aug 286.257.55$6.9018.8%10.991
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 285.505.80$5.655.3%441.00137
$45.50Aug 285.156.50$5.8323.2%--1.0019
$46.00Aug 286.157.00$6.5812.9%--1.0021
$44.00Aug 284.405.00$4.7012.8%--0.93199
$43.00Aug 282.954.15$3.5533.8%10.92168

Most actively traded options today. High liquidity = easy entry/exit. 202 active (total vol 28.6K, top 4.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$39.50Aug 280.680.73$0.717.0%4.0K0.483.1K
$40.00Aug 280.510.54$0.535.7%2.5K0.395.1K
$39.00Aug 280.920.96$0.944.3%2.5K0.593.1K
$42.00Aug 280.130.14$0.147.1%1.8K0.1322.8K
$40.50Aug 280.340.39$0.3713.5%1.4K0.301.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$39.00Aug 280.530.59$0.5610.7%1.3K0.411.4K
$38.50Aug 280.350.38$0.378.1%1.3K0.30906
$39.50Aug 280.780.85$0.828.5%1.1K0.522.5K
$37.00Aug 280.050.07$0.0633.3%3550.08831
$35.50Aug 280.010.03$0.02100.0%2060.03776

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 7.6%, max 19.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$40.00Aug 28Oct 267.8%59.1%14.7%2.6K5.5K
$41.00Aug 28Oct 270.4%63.3%11.2%8824.3K
$41.50Aug 28Oct 272.5%67.1%7.9%4011.0K
$39.00Aug 28Oct 263.4%60.0%5.6%2.5K3.2K
$40.50Aug 28Oct 268.0%64.4%5.6%1.4K1.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Aug 28Sep 1870.4%59.0%19.3%168722
$40.00Aug 28Oct 267.8%59.1%14.7%1995.9K
$41.50Aug 28Oct 272.5%67.1%7.9%1060
$40.50Aug 28Sep 2568.0%64.1%6.0%125162
$38.00Aug 28Oct 261.1%58.7%4.1%1601.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 108 found (best R:R 2.03, avg 1.93)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$35.00$36.00Sep 18$0.33$0.67$0.3385%2.03$35.33
$32.50$33.50Oct 2$0.58$0.42$0.5890%0.72$33.08
$34.50$35.00Aug 28$0.25$0.25$0.2594%1.00$34.75
$36.50$37.00Sep 25$0.15$0.35$0.1577%2.33$36.65
$33.00$33.50Aug 28$0.30$0.20$0.3099%0.67$33.30
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$45.50$45.00Aug 28$0.18$0.32$0.18100%1.78$45.32
$42.00$41.50Aug 28$0.33$0.17$0.3387%0.52$41.67
$43.00$42.50Sep 4$0.32$0.18$0.3280%0.56$42.68
$39.50$39.00Sep 11$0.17$0.33$0.1749%1.94$39.33
$38.00$37.50Sep 25$0.17$0.33$0.1745%1.94$37.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 69 found (best R:R 1.78, avg 0.65)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$46.00$47.00Sep 25$0.37$0.37$0.6378%0.59$46.37
$42.50$43.00Sep 11$0.26$0.26$0.2471%1.08$42.76
$40.50$41.00Sep 11$0.32$0.32$0.1857%1.78$40.82
$42.50$43.00Sep 25$0.27$0.27$0.2365%1.17$42.77
$45.00$46.00Oct 2$0.36$0.36$0.6470%0.56$45.36
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$35.00$34.50Oct 2$0.32$0.32$0.1875%1.78$34.68
$33.50$33.00Sep 25$0.24$0.24$0.2684%0.92$33.26
$39.00$38.50Sep 11$0.36$0.36$0.1455%2.57$38.64
$38.50$38.00Oct 2$0.34$0.34$0.1657%2.12$38.16
$34.00$33.00Sep 11$0.16$0.16$0.8491%0.19$33.84

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $0.61, cheapest $0.61)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$40.00Aug 28Sep 4$0.6167.8%58.2%
$39.00Aug 28Sep 4$0.5963.4%53.9%
$39.50Aug 28Sep 4$0.6165.3%56.6%
$38.50Aug 28Sep 4$0.5762.7%54.9%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$40.00Aug 28Sep 4$0.6867.8%58.2%
$39.00Aug 28Sep 4$0.6063.4%53.9%
$39.50Aug 28Sep 4$0.6365.3%56.6%
$38.50Aug 28Sep 4$0.5962.7%54.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 76 found (cheapest 3.81% of stock, avg 10.56%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$39.00Aug 28$0.94$0.56$1.50$37.50$40.503.81%
$39.50Aug 28$0.71$0.82$1.53$37.97$41.033.89%
$38.50Aug 28$1.25$0.37$1.62$36.88$40.124.11%
$40.00Aug 28$0.53$1.12$1.65$38.35$41.654.19%
$40.50Aug 28$0.37$1.46$1.83$38.67$42.334.65%
$38.00Aug 28$1.63$0.22$1.85$36.15$39.854.70%
$37.50Aug 28$1.98$0.13$2.11$35.39$39.615.36%
$41.00Aug 28$0.27$1.86$2.13$38.87$43.135.41%
$37.00Aug 28$2.50$0.06$2.56$34.44$39.566.50%
$41.50Aug 28$0.19$2.41$2.60$38.90$44.106.60%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.63% of stock, avg 7.29%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$41.50$37.00Aug 28$0.19$0.06$0.25$36.75$41.75
$41.50$37.50Aug 28$0.19$0.13$0.32$37.18$41.82
$41.00$37.00Aug 28$0.27$0.06$0.33$36.67$41.33
$41.50$38.00Aug 28$0.19$0.22$0.41$37.59$41.91
$41.00$37.50Aug 28$0.27$0.13$0.40$37.10$41.40
$41.00$38.00Aug 28$0.27$0.22$0.49$37.51$41.49
$40.50$37.00Aug 28$0.37$0.06$0.43$36.57$40.93
$40.50$37.50Aug 28$0.37$0.13$0.50$37.00$41.00
$41.50$38.50Aug 28$0.19$0.37$0.56$37.94$42.06
$40.50$38.00Aug 28$0.37$0.22$0.59$37.41$41.09

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 61 found (best R:R 1.56, avg credit $0.37)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
33/3446/47Sep 25$0.61$0.3962%1.56$32.89$46.61
34/3545/46Oct 2$0.68$0.3246%2.13$34.32$45.68
33/3444/44Sep 25$0.34$0.1654%2.13$33.16$43.84
35/3646/47Sep 25$0.58$0.4251%1.38$34.92$46.58
34/3546/47Sep 25$0.54$0.4655%1.17$34.46$46.54
35/3643/44Sep 25$0.38$0.1241%3.17$35.12$43.38
34/3445/46Oct 2$0.59$0.4149%1.44$33.91$45.59
38/3843/44Sep 4$0.34$0.1648%2.12$37.66$43.34
36/3642/42Sep 11$0.35$0.1544%2.33$36.15$42.35
34/3543/44Sep 25$0.34$0.1645%2.12$34.66$43.34

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 83 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$39.00$39.50$40.00Aug 28$0.05$0.4520%9.00
$38.00$38.50$39.00Aug 28$0.07$0.4320%6.14
$40.00$40.50$41.00Aug 28$0.06$0.4416%7.33
$38.50$39.00$39.50Aug 28$0.08$0.4221%5.25
$44.00$45.00$46.00Sep 25$0.06$0.946%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$34.00$35.00$36.00Sep 18$0.05$0.9512%19.00
$38.50$39.00$39.50Aug 28$0.07$0.4321%6.14
$37.50$38.00$38.50Aug 28$0.06$0.4417%7.33
$40.00$40.50$41.00Aug 28$0.06$0.4416%7.33
$41.00$42.00$43.00Sep 18$0.08$0.9210%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. 70 found (best net $-1.23, 68 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$42.00$42.501:2Aug 28-$0.06$0.44
$41.00$41.501:2Aug 28-$0.11$0.39
$41.50$42.001:2Aug 28-$0.09$0.41
$43.00$43.501:2Sep 4-$0.11$0.39
$43.50$44.001:2Aug 28-$0.06$0.44
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$43.00$41.001:2Sep 11-$1.23$0.77
$37.50$37.001:2Sep 11-$0.07$0.43
$38.50$38.001:2Aug 28-$0.07$0.43
$35.00$34.001:2Sep 18-$0.07$0.93
$36.00$35.001:2Sep 11-$0.09$0.91

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 72 found (best yield 2.84%, avg 2.29%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$45.00Oct 2$1.120.3014.3%2.84%17.12%2188
$44.00Oct 2$1.220.3311.7%3.10%14.83%1116
$41.50Oct 2$1.850.425.4%4.70%10.08%3318
$40.50Oct 2$2.190.462.8%5.56%8.41%126
$42.00Oct 2$1.640.406.7%4.16%10.82%2296
$46.00Oct 2$1.000.2516.8%2.54%19.35%1639
$41.00Oct 2$1.910.444.1%4.85%8.96%8480
$40.00Oct 2$2.220.481.6%5.64%7.21%62423
$42.50Sep 25$1.420.357.9%3.61%11.53%18
$43.00Sep 25$1.310.329.2%3.33%12.52%--356

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 25,475
Total Puts 7,426
Put/Call Ratio 0.29
Net Difference 18,049

Prior's Put/Call Breakdown

Total Calls 26,589
Total Puts 13,654
Put/Call Ratio 0.51
Net Difference 12,935

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