Tour v509
TQQQ
ProShares UltraPro QQQ
$76.40 -0.51%
$76.35 (-0.07%)🌙
as of 08/17 07:09 PM
(8/14 19:08) ◀
|
Monday, August 17, 2026 (7:09pm)
January 2026
|
▶ (8/18 19:09)
◀ 8/17 19:09 ▶

Option Volume

Detail
ℹ
Current (08/17) 192,929
Calls: 91,757 (48%)
Puts: 101,172 (52%)
Prior (08/14) 326,209
Calls: 165,319 (51%)
Puts: 160,890 (49%)
Current vs Prior -40.86%
Calls: -44.50% (Calls)
Puts: -37.12% (Puts)
Prior 7-Day Total 1,605,361
Calls: 793,003 (49%)
Puts: 812,358 (51%)
Prior 7-Day Average 229,337
Calls: 113,286 (49%)
Puts: 116,051 (51%)
Current vs Prior 7-Day Avg -15.88%
Calls: -19.00%
Puts: -12.82%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/17) $63.26M
Calls: $46.69M (74%)
Puts: $16.58M (26%)
Prior (08/14) $58.64M
Calls: $43.94M (75%)
Puts: $14.70M (25%)
Current vs Prior +7.89%
Calls: +6.26%
Puts: +12.73%
Prior 7-Day Total $387.34M
Calls: $282.35M (73%)
Puts: $104.99M (27%)
Prior 7-Day Average $55.33M
Calls: $40.34M (73%)
Puts: $15.00M (27%)
Current vs Prior 7-Day Avg +14.33%
Calls: +15.75%
Puts: +10.52%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/17) 1.10
Prior (08/14) 0.97
Current vs Prior +13.30%
Prior 7-Day Average 1.04
Current vs Prior 7-Day Avg +6.28%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/17) 1,122,704
Calls: 584,971 (52%)
Puts: 537,733 (48%)
Prior (08/14) 1,271,544
Calls: 647,099 (51%)
Puts: 624,445 (49%)
Current vs Prior -11.71%
Prior 7-Day Total 8,312,212
Calls: 4,309,606 (52%)
Puts: 4,002,606 (48%)
Prior 7-Day Average 1,187,458
Calls: 615,658 (52%)
Puts: 571,800 (48%)
Current vs Prior 7-Day Avg -5.45%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/19) | Next (08/21)Expiry (08/21) | Next (08/28)Expiry (08/19) | Next (09/18)
Current 3.34% | 4.42%4.42% | 7.62%3.34% | 13.82%
Prior 4.96% | 8.22%0.76% | 4.96%4.96% | 14.19%
Current vs Prior -32.73% | -46.16%+485.74% | +53.54%-32.73% | -2.62%
Prior 7-Day Avg 4.36% | 7.53%2.99% | 6.63%7.46% | 15.89%
Current vs 7-Day Avg -23.49% | -41.23%+48.13% | +14.95%-55.25% | -13.02%
Prior 7-Day Eod 4.96% | 8.22%0.76% | 4.96%4.96% | 14.19%
Current vs 7-Day Eod -32.73% | -46.16%+485.74% | +53.54%-32.73% | -2.62%
Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 12.57% | 6.79%
Calls: 15.00% | 4.87%
Puts: 10.14% | 8.70%
Prior 12.57% | 6.79%
Calls: 15.00% | 4.87%
Puts: 10.14% | 8.70%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 12.57% | 6.79%
Calls: 15.00% | 4.87%
Puts: 10.14% | 8.70%
Current vs 7-Day Avg -0.00% | +0.00%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($46.69M). Below-average activity with volume down 41% vs prior. Slightly bearish P/C ratio of 1.10.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 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 104 of results (avg 7.4%, best 2.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.00Sep 1815.4015.90$15.653.2%170.86924
$75.00Sep 185.806.00$5.903.4%5380.574.5K
$75.00Aug 212.402.50$2.454.1%6770.656.9K
$70.00Aug 287.157.45$7.304.1%1140.813.0K
$70.00Aug 216.456.75$6.604.5%4670.915.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$76.00Sep 43.353.45$3.402.9%1180.48251
$75.00Aug 282.102.19$2.154.2%1.2K0.41769
$68.00Sep 41.151.20$1.174.3%1610.192.1K
$80.00Sep 186.707.00$6.854.4%260.582.0K
$70.00Sep 41.501.57$1.544.5%4.4K0.241.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 33 found (avg $0.50, cheapest $0.38)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$78.00Aug 190.350.40$0.3813.2%2.4K0.26--
$77.00Aug 190.680.80$0.7416.2%2.6K0.41--
$80.00Aug 210.290.31$0.306.7%5.2K0.1710.6K
$79.00Aug 210.480.53$0.519.8%2.8K0.252.2K
$78.50Aug 210.610.68$0.6510.8%1.0K0.291.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.00Aug 190.120.13$0.137.7%2000.08--
$74.00Aug 190.300.34$0.3212.5%1.6K0.20--
$75.00Aug 190.450.54$0.5018.0%1.1K0.29--
$76.00Aug 190.780.90$0.8414.3%1.2K0.43--
$68.00Aug 210.110.13$0.1216.7%9130.055.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 207 found (avg delta 0.73, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.00Aug 2113.6514.75$14.207.7%100.99410
$63.00Aug 2112.9514.05$13.508.1%560.98368
$62.50Aug 2113.1514.45$13.809.4%40.98339
$64.00Aug 2112.0012.80$12.406.5%600.98392
$65.00Aug 2111.1512.30$11.739.8%1140.982.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.00Aug 216.007.55$6.7822.9%131.00--
$84.00Aug 217.257.85$7.557.9%11.00--
$85.00Aug 218.009.30$8.6515.0%351.00262
$85.00Aug 197.709.40$8.5519.9%20.97--
$90.00Aug 2812.8514.25$13.5510.3%10.96--

Most actively traded options today. High liquidity = easy entry/exit. 499 active (total vol 141.9K, top 5.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Sep 181.751.87$1.816.6%5.2K0.275.1K
$80.00Aug 210.290.31$0.306.7%5.2K0.1710.6K
$85.00Aug 210.020.03$0.0333.3%3.9K0.025.7K
$77.00Aug 211.151.31$1.2313.0%3.2K0.456.4K
$78.00Aug 210.790.85$0.827.3%3.1K0.354.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Sep 41.501.57$1.544.5%4.4K0.241.0K
$69.00Sep 41.281.47$1.3813.8%3.2K0.22750
$69.50Aug 280.620.81$0.7226.4%3.1K0.173.8K
$77.00Aug 191.201.40$1.3015.4%3.0K0.59--
$75.00Aug 210.971.04$1.007.0%3.0K0.354.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 3.7%, max 7.5%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$72.50Aug 21Sep 2557.6%57.4%0.4%58224
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$74.50Aug 21Sep 453.5%49.8%7.5%902540
$73.50Aug 21Sep 455.5%52.0%6.6%322751
$72.50Aug 21Sep 2557.6%57.4%0.4%2692.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 220 found (best R:R 2.33, avg 2.58)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$67.00$68.00Sep 25$0.30$0.70$0.3076%2.33$67.30
$63.00$64.00Sep 18$0.57$0.43$0.5785%0.75$63.57
$77.00$78.00Aug 31$0.19$0.81$0.1949%4.26$77.19
$73.00$74.00Aug 24$0.47$0.53$0.4775%1.13$73.47
$70.00$70.50Aug 28$0.15$0.35$0.1581%2.33$70.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$83.00$80.00Aug 28$2.00$1.00$2.0084%0.50$81.00
$84.00$81.50Sep 4$1.58$0.92$1.5879%0.58$82.42
$81.00$77.00Aug 26$2.53$1.47$2.5380%0.58$78.47
$80.00$79.00Sep 4$0.35$0.65$0.3564%1.86$79.65
$78.00$77.00Aug 24$0.34$0.66$0.3463%1.94$77.66

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 154 found (best R:R 3.35, avg 0.60)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$78.00$79.00Aug 31$0.77$0.77$0.2356%3.35$78.77
$77.00$78.00Aug 26$0.68$0.68$0.3254%2.12$77.68
$78.00$79.00Aug 24$0.53$0.53$0.4763%1.13$78.53
$81.50$82.00Sep 4$0.35$0.35$0.1570%2.33$81.85
$81.00$85.00Sep 25$1.52$1.52$2.4860%0.61$82.52
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$74.00$73.00Sep 25$0.66$0.66$0.3460%1.94$73.34
$67.00$66.00Sep 25$0.46$0.46$0.5477%0.85$66.54
$76.00$75.00Aug 26$0.69$0.69$0.3153%2.23$75.31
$73.00$72.00Aug 26$0.44$0.44$0.5671%0.79$72.56
$63.00$62.00Sep 25$0.32$0.32$0.6883%0.47$62.68

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 13 found (avg debit $0.91, cheapest $1.02)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$75.50Aug 21Aug 28$1.0451.5%49.4%
$74.50Aug 21Aug 28$0.8853.5%53.7%
$77.00Aug 19Aug 21$0.4945.8%46.9%
$76.00Aug 19Aug 21$0.5946.4%49.4%
$76.50Aug 21Aug 28$1.1948.8%53.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$75.50Aug 21Aug 28$1.0251.5%49.4%
$74.50Aug 21Aug 28$1.1253.5%53.7%
$77.00Aug 19Aug 21$0.5345.8%46.9%
$76.00Aug 19Aug 21$0.5046.4%49.4%
$76.50Aug 21Aug 28$1.3048.8%53.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 155 found (cheapest 2.67% of stock, avg 9.44%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$77.00Aug 19$0.74$1.30$2.04$74.96$79.042.67%
$76.00Aug 19$1.25$0.84$2.09$73.91$78.092.74%
$78.00Aug 19$0.38$1.93$2.31$75.69$80.313.02%
$75.00Aug 19$2.04$0.50$2.54$72.46$77.543.32%
$79.00Aug 19$0.18$2.75$2.93$76.07$81.933.84%
$76.50Aug 21$1.52$1.54$3.06$73.44$79.564.01%
$77.00Aug 21$1.23$1.83$3.06$73.94$80.064.01%
$76.00Aug 21$1.84$1.34$3.18$72.82$79.184.16%
$77.50Aug 21$1.04$2.17$3.21$74.29$80.714.20%
$78.00Aug 21$0.82$2.44$3.26$74.74$81.264.27%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 245 found (cheapest 0.29% of stock, avg 6.05%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$80.00$72.00Aug 19$0.09$0.13$0.22$71.78$80.22
$80.00$73.00Aug 19$0.09$0.18$0.27$72.73$80.27
$79.00$72.00Aug 19$0.18$0.13$0.31$71.69$79.31
$79.00$73.00Aug 19$0.18$0.18$0.36$72.64$79.36
$80.00$74.00Aug 19$0.09$0.32$0.41$73.59$80.41
$79.00$74.00Aug 19$0.18$0.32$0.50$73.50$79.50
$78.00$72.00Aug 19$0.38$0.13$0.51$71.49$78.51
$78.00$73.00Aug 19$0.38$0.18$0.56$72.44$78.56
$80.00$75.00Aug 19$0.09$0.50$0.59$74.41$80.59
$78.00$74.00Aug 19$0.38$0.32$0.70$73.30$78.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 122 found (best R:R 2.12, avg credit $0.60)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
72/7383/84Aug 26$0.68$0.3257%2.12$72.32$83.68
66/6784/85Aug 31$0.48$0.5270%0.92$66.52$84.48
68/6980/80Aug 28$0.40$0.1053%4.00$68.60$80.40
72/7380/81Aug 26$0.71$0.2946%2.45$72.29$80.71
66/6783/84Aug 31$0.51$0.4966%1.04$66.49$83.51
70/7184/85Aug 31$0.56$0.4460%1.27$70.44$84.56
70/7082/82Aug 28$0.37$0.1357%2.85$69.63$81.87
68/6980/80Aug 28$0.40$0.1050%4.00$68.60$79.90
70/7183/84Aug 31$0.59$0.4155%1.44$70.41$83.59
66/6781/82Aug 31$0.56$0.4458%1.27$66.44$81.56

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 170 found (best R:R 8.80, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$80.00$85.00$90.00Sep 18$0.68$4.3226%6.35
$76.00$77.00$78.00Aug 19$0.15$0.8531%5.67
$77.00$78.00$79.00Aug 19$0.16$0.8426%5.25
$78.00$79.00$80.00Aug 19$0.11$0.8918%8.09
$79.00$80.00$81.00Aug 21$0.09$0.9114%10.11
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$80.00$85.00$90.00Sep 18$0.51$4.4926%8.80
$75.00$76.00$77.00Aug 19$0.12$0.8830%7.33
$79.00$80.00$81.00Aug 21$0.06$0.9414%15.67
$76.00$77.00$78.00Aug 19$0.17$0.8331%4.88
$75.00$76.00$77.00Aug 31$0.06$0.9411%15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 123 found (best net $-0.35, 117 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$62.00$68.001:2Aug 24-$2.47$3.53
$80.00$85.001:2Sep 18-$0.22$4.78
$71.00$75.001:2Aug 31-$1.60$2.40
$81.00$85.001:2Sep 11-$0.14$3.86
$85.00$90.001:2Sep 25-$0.31$4.69
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$85.00$81.001:2Aug 19-$0.35$3.65
$81.00$77.001:2Aug 26-$0.09$3.91
$90.00$85.001:2Aug 19-$3.58$1.42
$84.00$81.001:2Aug 24-$2.31$0.69
$69.00$63.001:2Aug 26-$0.05$5.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 92 found (best yield 7.07%, avg 2.17%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$76.50Sep 25$5.400.530.1%7.07%7.20%810
$78.50Sep 25$4.400.482.8%5.76%8.51%44
$77.00Sep 25$5.050.520.8%6.61%7.40%2568
$78.00Sep 25$4.550.492.1%5.96%8.05%10109
$80.00Sep 25$3.700.434.7%4.84%9.55%14340
$81.00Sep 25$3.300.416.0%4.32%10.34%1016
$80.00Sep 18$3.300.414.7%4.32%9.03%58427.5K
$79.00Sep 18$3.600.453.4%4.71%8.12%83--
$77.50Sep 25$4.200.501.4%5.50%6.94%6--
$79.50Sep 25$3.300.454.1%4.32%8.38%734

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 91,757
Total Puts 101,172
Put/Call Ratio 1.10
Net Difference -9,415

Prior's Put/Call Breakdown

Total Calls 165,319
Total Puts 160,890
Put/Call Ratio 0.97
Net Difference 4,429

Prior 7-Day Put/Call Summary

Total Calls 793,003
Total Puts 812,358
Average Put/Call Ratio 1.04
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