Tour v526
SQQQ
PROSHARES ULTRAPRO SHORT QQQ
$37.92 -3.71%
(8/27 12:00) ◀
|
Thursday, August 27, 2026 (1:00pm)
January 2026
|
▶ (8/27 14:00)
◀ 8/27 13:00 ▶

Option Volume

Detail
ℹ
Current (08/27 1:00pm) 61,923
Calls: 44,425 (72%)
Puts: 17,498 (28%)
Prior (08/26) 21,377
Calls: 17,117 (80%)
Puts: 4,260 (20%)
Current vs Prior +189.67%
Calls: +159.54% (Calls)
Puts: +310.75% (Puts)
Prior 7-Day Total 478,992
Calls: 391,129 (82%)
Puts: 87,863 (18%)
Prior 7-Day Average 68,427
Calls: 55,875 (82%)
Puts: 12,551 (18%)
Current vs Prior 7-Day Avg -9.51%
Calls: -20.49%
Puts: +39.41%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/27 1:00pm) $5.66M
Calls: $3.52M (62%)
Puts: $2.14M (38%)
Prior (08/26) $2.74M
Calls: $2.13M (78%)
Puts: $613.5K (22%)
Current vs Prior +106.20%
Calls: +65.33%
Puts: +248.06%
Prior 7-Day Total $66.37M
Calls: $51.90M (78%)
Puts: $14.47M (22%)
Prior 7-Day Average $9.48M
Calls: $7.41M (78%)
Puts: $2.07M (22%)
Current vs Prior 7-Day Avg -40.34%
Calls: -52.51%
Puts: +3.34%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/27 1:00pm) 0.39
Prior (08/26) 0.25
Current vs Prior +58.26%
Prior 7-Day Average 0.26
Current vs Prior 7-Day Avg +52.71%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/27 1:00pm) 574,403
Calls: 391,673 (68%)
Puts: 182,730 (32%)
Prior (08/26) 571,063
Calls: 390,220 (68%)
Puts: 180,843 (32%)
Current vs Prior +0.58%
Prior 7-Day Total 3,911,403
Calls: 2,682,423 (69%)
Puts: 1,228,980 (31%)
Prior 7-Day Average 558,771
Calls: 383,203 (69%)
Puts: 175,568 (31%)
Current vs Prior 7-Day Avg +2.80%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/28) | Next (09/04)Expiry (09/18) | Next (10/16)
Current 3.24% | 6.67%10.67% | 18.05%
Prior 4.47% | 7.57%11.78% | 19.73%
Current vs Prior -27.46% | -11.88%-9.40% | -8.49%
Prior 7-Day Avg 4.81% | 8.14%7.07% | 17.13%
Current vs 7-Day Avg -32.59% | -18.13%+50.95% | +5.41%
Prior 7-Day Eod 4.47% | 7.57%11.78% | 19.73%
Current vs 7-Day Eod -27.46% | -11.88%-9.40% | -8.49%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.11% | 5.14%
Calls: 8.22% | 5.15%
Puts: 8.00% | 5.13%
Prior 6.40% | 12.11%
Calls: 4.26% | 11.11%
Puts: 8.54% | 13.10%
Current vs Prior +26.72% | -57.56%
Prior 7-Day Avg 8.52% | 9.67%
Calls: 6.52% | 7.58%
Puts: 10.53% | 11.75%
Current vs 7-Day Avg -4.86% | -46.84%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($3.52M). Massive premium surge with dollar volume up 106% vs prior. Unusually high activity with volume up 190% vs prior - elevated interest. Extreme bullish P/C ratio of 0.39 - heavy call buying (44,425 calls vs 17,498 puts).

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
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 84 of results (avg 6.3%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$39.50Sep 181.391.40$1.400.7%2580.41150
$31.00Aug 286.907.10$7.002.9%70.9914
$38.00Sep 181.891.95$1.923.1%2750.528.4K
$35.00Sep 43.053.15$3.103.2%220.90103
$38.50Sep 40.900.93$0.923.3%2770.44493
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Aug 282.082.14$2.112.8%560.915.8K
$37.00Sep 40.640.66$0.653.1%6.1K0.35130
$38.50Aug 280.820.85$0.843.6%1.2K0.661.4K
$37.00Sep 181.381.43$1.403.6%690.402.4K
$37.50Sep 181.621.68$1.653.6%50.44112

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 43 found (avg $0.51, cheapest $0.12)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Aug 280.060.07$0.0714.3%3.0K0.105.9K
$39.50Aug 280.100.11$0.119.1%1.2K0.153.3K
$39.00Aug 280.160.17$0.175.9%2.5K0.233.9K
$38.50Aug 280.270.30$0.2910.3%9.5K0.343.5K
$38.00Aug 280.430.47$0.458.9%2.8K0.497.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Aug 280.110.13$0.1216.7%1210.19863
$37.50Aug 280.260.28$0.277.4%6580.34404
$38.00Aug 280.480.52$0.508.0%7010.51975
$35.00Sep 40.120.14$0.1315.4%470.10198
$38.50Aug 280.820.85$0.843.6%1.2K0.661.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 123 found (avg delta 0.74, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$31.00Aug 286.907.10$7.002.9%70.9914
$32.00Aug 285.906.30$6.106.6%--0.99236
$33.00Aug 284.905.40$5.159.7%--0.9910
$33.50Aug 284.355.15$4.7516.8%--0.9910
$35.00Aug 282.903.05$2.975.1%270.98661
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.50Aug 283.453.65$3.555.6%--1.0047
$42.00Aug 283.704.15$3.9311.5%--1.00112
$42.50Aug 284.104.65$4.3812.6%--1.0037
$43.00Aug 284.655.15$4.9010.2%--1.00166
$44.00Aug 285.806.15$5.985.9%--1.00199

Most actively traded options today. High liquidity = easy entry/exit. 221 active (total vol 56.0K, top 9.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.50Aug 280.270.30$0.2910.3%9.5K0.343.5K
$42.00Sep 40.230.25$0.248.3%3.1K0.145.6K
$40.00Aug 280.060.07$0.0714.3%3.0K0.105.9K
$38.00Aug 280.430.47$0.458.9%2.8K0.497.6K
$39.00Aug 280.160.17$0.175.9%2.5K0.233.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Sep 40.640.66$0.653.1%6.1K0.35130
$36.00Sep 251.411.56$1.4910.1%4.2K0.3583
$38.50Aug 280.820.85$0.843.6%1.2K0.661.4K
$38.00Aug 280.480.52$0.508.0%7010.51975
$37.50Aug 280.260.28$0.277.4%6580.34404

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 1 strikes (avg 1.1%, max 1.1%)

CALLS (0)
No calls found
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$38.50Aug 28Oct 959.8%59.1%1.1%1.2K1.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 122 found (best R:R 3.00, avg 1.90)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$32.50$33.50Oct 2$0.25$0.75$0.2588%3.00$32.75
$40.50$44.00Oct 9$0.65$2.85$0.6538%4.38$41.15
$38.00$39.00Oct 9$0.13$0.87$0.1350%6.69$38.13
$36.00$36.50Sep 4$0.17$0.33$0.1779%1.94$36.17
$35.00$36.00Sep 11$0.64$0.36$0.6484%0.56$35.64
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$44.00$43.50Sep 4$0.13$0.37$0.1392%2.85$43.87
$40.50$40.00Sep 11$0.22$0.28$0.2270%1.27$40.28
$39.50$39.00Sep 25$0.18$0.32$0.1858%1.78$39.32
$38.50$38.00Oct 9$0.18$0.32$0.1851%1.78$38.32
$38.50$38.00Sep 11$0.19$0.31$0.1953%1.63$38.31

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 78 found (best R:R 0.89, avg 0.65)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$40.50$41.00Oct 2$0.30$0.30$0.2061%1.50$40.80
$39.00$39.50Oct 9$0.31$0.31$0.1954%1.63$39.31
$41.50$42.00Sep 25$0.19$0.19$0.3167%0.61$41.69
$44.00$45.00Sep 25$0.24$0.24$0.7676%0.32$44.24
$41.50$42.00Sep 11$0.13$0.13$0.3775%0.35$41.63
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$34.50$33.50Oct 2$0.47$0.47$0.5373%0.89$34.03
$36.00$35.50Oct 2$0.38$0.38$0.1263%3.17$35.62
$36.00$35.50Oct 9$0.35$0.35$0.1562%2.33$35.65
$37.00$36.00Oct 9$0.57$0.57$0.4356%1.33$36.43
$35.00$34.50Sep 18$0.23$0.23$0.2777%0.85$34.77

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.62, cheapest $0.53)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$38.50Aug 28Sep 4$0.6359.8%51.3%
$38.00Aug 28Sep 4$0.6657.7%50.3%
$37.50Aug 28Sep 4$0.6354.3%48.2%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$38.50Aug 28Sep 4$0.5359.8%51.3%
$38.00Aug 28Sep 4$0.6757.7%50.3%
$37.50Aug 28Sep 4$0.6054.3%48.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 81 found (cheapest 2.51% of stock, avg 10.28%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$38.00Aug 28$0.45$0.50$0.95$37.05$38.952.51%
$37.50Aug 28$0.73$0.27$1.00$36.50$38.502.64%
$38.50Aug 28$0.29$0.84$1.13$37.37$39.632.98%
$37.00Aug 28$1.08$0.12$1.20$35.80$38.203.16%
$39.00Aug 28$0.17$1.21$1.38$37.62$40.383.64%
$36.50Aug 28$1.65$0.05$1.70$34.80$38.204.48%
$39.50Aug 28$0.11$1.65$1.76$37.74$41.264.64%
$36.00Aug 28$1.97$0.02$1.99$34.01$37.995.25%
$40.00Aug 28$0.07$2.11$2.18$37.82$42.185.75%
$37.50Sep 4$1.36$0.87$2.23$35.27$39.735.88%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 0.32% of stock, avg 7.55%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$40.00$36.50Aug 28$0.07$0.05$0.12$36.38$40.12
$39.50$36.50Aug 28$0.11$0.05$0.16$36.34$39.66
$40.00$37.00Aug 28$0.07$0.12$0.19$36.81$40.19
$39.50$37.00Aug 28$0.11$0.12$0.23$36.77$39.73
$39.00$36.50Aug 28$0.17$0.05$0.22$36.28$39.22
$39.00$37.00Aug 28$0.17$0.12$0.29$36.71$39.29
$40.00$37.50Aug 28$0.07$0.27$0.34$37.16$40.34
$38.50$36.50Aug 28$0.29$0.05$0.34$36.16$38.84
$39.50$37.50Aug 28$0.11$0.27$0.38$37.12$39.88
$38.50$37.00Aug 28$0.29$0.12$0.41$36.59$38.91

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 54 found (best R:R 2.70, avg credit $0.36)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
34/3442/43Oct 2$0.73$0.2740%2.70$33.77$42.73
34/3443/44Oct 2$0.66$0.3444%1.94$33.84$43.66
34/3442/42Sep 25$0.37$0.1346%2.85$33.63$41.87
34/3444/45Oct 2$0.61$0.3948%1.56$33.89$44.61
33/3442/42Sep 11$0.26$0.2465%1.08$33.24$41.76
32/3242/42Sep 25$0.31$0.1955%1.63$32.19$41.81
34/3442/42Sep 25$0.37$0.1342%2.85$34.13$41.87
33/3440/40Sep 11$0.29$0.2156%1.38$33.21$40.29
36/3642/42Sep 11$0.33$0.1748%1.94$35.67$41.83
35/3642/42Sep 11$0.29$0.2154%1.38$35.21$41.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 86 found (best R:R 6.14, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$37.00$37.50$38.00Aug 28$0.07$0.4332%6.14
$38.50$39.00$39.50Aug 28$0.06$0.4420%7.33
$38.50$39.00$39.50Sep 4$0.05$0.4512%9.00
$37.50$38.00$38.50Aug 28$0.12$0.3832%3.17
$37.50$38.00$38.50Sep 4$0.06$0.4414%7.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$37.00$37.50$38.00Aug 28$0.08$0.4232%5.25
$36.50$37.00$37.50Aug 28$0.08$0.4225%5.25
$40.00$41.00$42.00Sep 18$0.07$0.9311%13.29
$37.50$38.00$38.50Aug 28$0.11$0.3932%3.55
$38.50$39.00$39.50Aug 28$0.07$0.4320%6.14

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 71 found (best net $-0.60, 69 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$40.50$44.001:2Oct 9-$0.60$2.90
$32.50$35.001:2Sep 25-$1.80$0.70
$33.00$35.001:2Sep 11-$1.58$0.42
$37.50$38.001:2Aug 28-$0.17$0.33
$38.50$39.001:2Aug 28-$0.05$0.45
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$38.50$38.001:2Aug 28-$0.16$0.34
$34.50$33.501:2Oct 2-$0.18$0.82
$35.50$35.001:2Sep 4-$0.05$0.45
$35.00$34.501:2Sep 11-$0.06$0.44
$36.00$35.501:2Sep 4-$0.10$0.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 80 found (best yield 5.27%, avg 2.52%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$40.00Oct 9$2.000.415.5%5.27%10.76%568--
$39.50Oct 9$2.110.434.2%5.56%9.73%592--
$39.00Oct 9$2.270.462.9%5.99%8.83%206--
$40.50Oct 9$1.740.396.8%4.59%11.39%2--
$44.00Oct 9$1.070.2716.0%2.82%18.86%2--
$42.00Oct 2$1.300.3310.8%3.43%14.19%102102
$38.00Oct 9$2.560.500.2%6.75%6.96%20--
$41.50Oct 2$1.340.349.4%3.53%12.97%3145
$44.50Oct 9$0.910.2517.4%2.40%19.75%8--
$39.50Oct 2$1.850.444.2%4.88%9.05%--36

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 44,425
Total Puts 17,498
Put/Call Ratio 0.39
Net Difference 26,927

Prior's Put/Call Breakdown

Total Calls 17,117
Total Puts 4,260
Put/Call Ratio 0.25
Net Difference 12,857

Prior 7-Day Put/Call Summary

Total Calls 391,129
Total Puts 87,863
Average Put/Call Ratio 0.26
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