TQQQ - Options Database

TQQQ

ProShares UltraPro QQQ

$71.17 +0.98%

$71.32 (+0.21%)🌙

as of 08/21 07:13 PM

(8/20 19:11) ◀

Friday, August 21, 2026 (7:13pm)

▶ (8/25 19:09)

◀ 8/21 19:13 ▶

Option Volume

Detail

ℹ

Current (08/21) 343,614

Calls: 176,500 (51%)

Puts: 167,114 (49%)

Prior (08/20) 243,169

Calls: 122,839 (51%)

Puts: 120,330 (49%)

Current vs Prior +41.31%

Calls: +43.68% (Calls)

Puts: +38.88% (Puts)

Prior 7-Day Total 1,691,771

Calls: 856,361 (51%)

Puts: 835,410 (49%)

Prior 7-Day Average 241,681

Calls: 122,337 (51%)

Puts: 119,344 (49%)

Current vs Prior 7-Day Avg +42.18%

Calls: +44.27%

Puts: +40.03%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/21) $36.47M

Calls: $19.91M (55%)

Puts: $16.56M (45%)

Prior (08/20) $54.39M

Calls: $27.62M (51%)

Puts: $26.77M (49%)

Current vs Prior -32.95%

Calls: -27.91%

Puts: -38.15%

Prior 7-Day Total $408.09M

Calls: $279.64M (69%)

Puts: $128.45M (31%)

Prior 7-Day Average $58.30M

Calls: $39.95M (69%)

Puts: $18.35M (31%)

Current vs Prior 7-Day Avg -37.44%

Calls: -50.16%

Puts: -9.76%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/21) 0.95

Prior (08/20) 0.98

Current vs Prior -3.34%

Prior 7-Day Average 0.99

Current vs Prior 7-Day Avg -4.10%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (08/21) 1,260,243

Calls: 602,463 (48%)

Puts: 657,780 (52%)

Prior (08/20) 1,263,218

Calls: 653,478 (52%)

Puts: 609,740 (48%)

Current vs Prior -0.24%

Prior 7-Day Total 8,441,661

Calls: 4,358,778 (52%)

Puts: 4,082,883 (48%)

Prior 7-Day Average 1,205,951

Calls: 622,682 (52%)

Puts: 583,269 (48%)

Current vs Prior 7-Day Avg +4.50%

Sentiment BULLISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (08/21) | Next (08/24)Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)

Current 0.72% | 2.96%0.72% | 5.99%0.72% | 12.83%

Prior 3.02% | 4.50%3.02% | 7.21%3.02% | 13.88%

Current vs Prior -1.90% | +7.15%-76.29% | -16.95%-76.29% | -7.55%

Prior 7-Day Avg 3.38% | 5.49%3.11% | 6.72%4.07% | 14.15%

Current vs 7-Day Avg -12.26% | -12.25%-76.95% | -10.95%-82.37% | -9.35%

Prior 7-Day Eod 3.02% | 4.50%3.02% | 7.21%3.02% | 13.88%

Current vs 7-Day Eod -1.90% | +7.15%-76.29% | -16.95%-76.29% | -7.55%

Sentiment BULLISHBULLISHBULLISH

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

Market showing bullish sentiment based on options flow analysis.

Smart Money BULLISH

Retail Flow NEUTRAL

Overall BULLISH

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

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 136 of results (avg 7.5%, best 2.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$72.00	Sep 18	4.00	4.10	$4.05	2.5%	279	0.49	1.9K
$65.00	Sep 18	8.35	8.60	$8.48	2.9%	282	0.72	2.8K
$62.00	Sep 4	9.70	10.15	$9.93	4.5%	3	0.86	51
$72.00	Sep 11	3.20	3.35	$3.28	4.6%	43	0.49	2.9K
$75.00	Sep 25	3.15	3.30	$3.22	4.7%	204	0.40	242

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Sep 25	1.62	1.68	$1.65	3.6%	240	0.18	4.8K
$72.00	Sep 18	4.70	4.90	$4.80	4.2%	63	0.51	741
$65.00	Sep 18	2.20	2.30	$2.25	4.4%	299	0.28	4.5K
$75.00	Sep 18	6.30	6.60	$6.45	4.7%	115	0.61	5.3K
$60.00	Sep 18	1.24	1.30	$1.27	4.7%	640	0.16	9.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 41 found (avg $0.56, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$72.00	Aug 24	0.38	0.43	$0.41	12.2%	3.8K	0.33	493
$71.00	Aug 24	0.83	0.89	$0.86	7.0%	4.2K	0.53	418
$74.00	Aug 26	0.33	0.39	$0.36	16.7%	597	0.20	405
$80.00	Aug 28	0.05	0.06	$0.06	16.7%	1.3K	0.03	3.0K
$77.00	Aug 28	0.19	0.23	$0.21	19.0%	936	0.10	2.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$67.00	Aug 24	0.05	0.06	$0.06	16.7%	4.3K	0.05	102
$69.00	Aug 24	0.19	0.22	$0.21	14.3%	551	0.17	212
$70.00	Aug 24	0.38	0.41	$0.40	7.5%	1.2K	0.29	246
$71.00	Aug 24	0.67	0.75	$0.71	11.3%	3.3K	0.47	174
$67.00	Aug 26	0.32	0.37	$0.35	14.3%	105	0.15	244

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 262 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$57.00	Aug 21	13.15	14.75	$13.95	11.5%	3	1.00	14
$60.00	Aug 21	10.70	11.45	$11.08	6.8%	195	1.00	1.1K
$61.00	Aug 21	9.75	10.50	$10.13	7.4%	11	1.00	--
$62.00	Aug 21	8.90	10.05	$9.48	12.1%	26	1.00	378
$64.00	Aug 21	6.50	7.55	$7.03	14.9%	8	1.00	344

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.00	Aug 21	10.15	11.75	$10.95	14.6%	1	1.00	1
$83.00	Aug 21	11.30	12.80	$12.05	12.4%	1	1.00	--
$85.00	Aug 21	13.10	14.60	$13.85	10.8%	12	1.00	13
$80.00	Aug 21	8.30	9.35	$8.82	11.9%	48	0.99	9
$78.00	Aug 21	6.20	7.40	$6.80	17.6%	6	0.99	46

Most actively traded options today. High liquidity = easy entry/exit. 615 active (total vol 314.0K, top 27.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$72.00	Aug 21	0.00	0.01	$0.01	100.0%	27.6K	0.03	3.6K
$71.00	Aug 21	0.12	0.24	$0.18	66.7%	14.5K	0.82	1.9K
$73.00	Aug 21	0.00	0.01	$0.01	100.0%	12.3K	0.02	4.2K
$71.50	Aug 21	0.00	0.01	$0.01	100.0%	9.5K	0.06	1.1K
$70.00	Aug 21	0.98	1.32	$1.15	29.6%	7.1K	1.00	5.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$66.00	Aug 28	0.51	0.55	$0.53	7.5%	11.6K	0.17	9.6K
$71.00	Aug 21	0.01	0.03	$0.02	100.0%	10.2K	0.19	4.9K
$60.00	Sep 4	0.44	0.48	$0.46	8.7%	9.3K	0.10	5.6K
$70.00	Aug 21	0.00	0.01	$0.01	100.0%	7.5K	0.02	9.2K
$66.00	Aug 26	0.22	0.27	$0.25	20.0%	6.6K	0.11	166

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 2.2%, max 2.2%)

CALLS (0)

No calls found

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$65.50	Sep 4	Sep 11	60.3%	59.0%	2.2%	6	2.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 242 found (best R:R 2.57, avg 2.40)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$65.00	$66.00	Oct 2	$0.28	$0.72	$0.28	70%	2.57	$65.28
$61.00	$62.00	Aug 21	$0.65	$0.35	$0.65	100%	0.54	$61.65
$60.00	$61.00	Aug 28	$0.60	$0.40	$0.60	94%	0.67	$60.60
$72.00	$73.00	Sep 11	$0.14	$0.86	$0.14	49%	6.14	$72.14
$70.00	$71.00	Sep 2	$0.27	$0.73	$0.27	60%	2.70	$70.27

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$73.50	$72.00	Sep 25	$0.42	$1.08	$0.42	55%	2.57	$73.08
$77.00	$76.00	Aug 24	$0.63	$0.37	$0.63	96%	0.59	$76.37
$79.00	$78.00	Sep 4	$0.58	$0.42	$0.58	85%	0.72	$78.42
$75.50	$75.00	Sep 4	$0.12	$0.38	$0.12	71%	3.17	$75.38
$69.00	$68.00	Aug 31	$0.10	$0.90	$0.10	34%	9.00	$68.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 167 found (best R:R 2.57, avg 0.58)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$73.00	$74.00	Sep 11	$0.74	$0.74	$0.26	55%	2.85	$73.74
$79.50	$80.00	Oct 2	$0.33	$0.33	$0.17	69%	1.94	$79.83
$79.00	$79.50	Sep 4	$0.24	$0.24	$0.26	85%	0.92	$79.24
$74.00	$75.00	Sep 2	$0.47	$0.47	$0.53	64%	0.89	$74.47
$77.00	$77.50	Sep 4	$0.23	$0.23	$0.27	78%	0.85	$77.23

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$69.00	$68.00	Oct 2	$0.72	$0.72	$0.28	60%	2.57	$68.28
$58.00	$57.00	Aug 21	$0.33	$0.33	$0.67	93%	0.49	$57.67
$70.00	$69.00	Aug 31	$0.55	$0.55	$0.45	58%	1.22	$69.45
$60.00	$59.00	Sep 2	$0.22	$0.22	$0.78	91%	0.28	$59.78
$63.00	$62.00	Sep 25	$0.34	$0.34	$0.66	75%	0.52	$62.66

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 189 found (cheapest 0.28% of stock, avg 9.38%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$71.00	Aug 21	$0.18	$0.02	$0.20	$70.80	$71.20	0.28%
$71.50	Aug 21	$0.01	$0.33	$0.34	$71.16	$71.84	0.48%
$70.50	Aug 21	$0.60	$0.01	$0.61	$69.89	$71.11	0.86%
$72.00	Aug 21	$0.01	$0.91	$0.92	$71.08	$72.92	1.29%
$70.00	Aug 21	$1.15	$0.01	$1.16	$68.84	$71.16	1.63%
$72.50	Aug 21	$0.01	$1.44	$1.45	$71.05	$73.95	2.04%
$71.00	Aug 24	$0.86	$0.71	$1.57	$69.43	$72.57	2.21%
$72.00	Aug 24	$0.41	$1.25	$1.66	$70.34	$73.66	2.33%
$69.50	Aug 21	$1.81	$0.01	$1.82	$67.68	$71.32	2.56%
$73.00	Aug 21	$0.01	$1.92	$1.93	$71.07	$74.93	2.71%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 241 found (cheapest 0.04% of stock, avg 6.59%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$71.50	$71.00	Aug 21	$0.01	$0.02	$0.03	$70.97	$71.53
$71.50	$67.00	Aug 21	$0.01	$0.13	$0.14	$66.86	$71.64
$74.00	$68.00	Aug 24	$0.05	$0.11	$0.16	$67.84	$74.16
$73.00	$68.00	Aug 24	$0.15	$0.11	$0.26	$67.74	$73.26
$74.00	$69.00	Aug 24	$0.05	$0.21	$0.26	$68.74	$74.26
$73.00	$69.00	Aug 24	$0.15	$0.21	$0.36	$68.64	$73.36
$71.50	$58.00	Aug 21	$0.01	$0.36	$0.37	$57.63	$71.87
$76.00	$67.00	Aug 26	$0.10	$0.35	$0.45	$66.55	$76.45
$75.00	$67.00	Aug 26	$0.19	$0.35	$0.54	$66.46	$75.54
$74.00	$70.00	Aug 24	$0.05	$0.40	$0.45	$69.55	$74.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 213 found (best R:R 3.17, avg credit $0.40)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
57/58	76/77	Sep 11	$0.38	$0.12	60%	3.17	$57.12	$76.88
59/60	77/78	Sep 2	$0.45	$0.55	72%	0.82	$59.55	$77.45
64/65	78/78	Sep 11	$0.66	$0.34	50%	1.94	$64.34	$78.16
59/60	78/79	Sep 2	$0.38	$0.62	78%	0.61	$59.62	$78.38
61/62	76/77	Sep 11	$0.39	$0.11	54%	3.55	$61.11	$76.89
57/58	78/79	Sep 11	$0.31	$0.19	69%	1.63	$57.19	$78.81
66/66	78/79	Sep 11	$0.40	$0.10	51%	4.00	$65.60	$78.90
59/60	80/81	Sep 2	$0.33	$0.67	81%	0.49	$59.67	$80.33
61/62	78/79	Sep 11	$0.32	$0.18	62%	1.78	$61.18	$78.82
66/66	77/78	Sep 4	$0.37	$0.13	52%	2.85	$66.13	$77.37

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 181 found (best R:R 1.94, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$71.00	$71.50	$72.00	Aug 21	$0.17	$0.33	80%	1.94
$70.50	$71.00	$71.50	Aug 21	$0.25	$0.25	92%	1.00
$70.00	$71.00	$72.00	Aug 26	$0.07	$0.93	22%	13.29
$71.00	$72.00	$73.00	Aug 24	$0.19	$0.81	38%	4.26
$72.00	$73.00	$74.00	Aug 31	$0.05	$0.95	15%	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$70.50	$71.00	$71.50	Aug 21	$0.30	$0.20	91%	0.67
$69.00	$70.00	$71.00	Aug 24	$0.12	$0.88	30%	7.33
$71.00	$71.50	$72.00	Aug 21	$0.27	$0.23	78%	0.85
$69.00	$70.00	$71.00	Aug 26	$0.09	$0.91	20%	10.11
$70.00	$71.00	$72.00	Aug 26	$0.10	$0.90	22%	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. 135 found (best net $-2.82, 122 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$59.00	$64.00	1:2	Aug 31	-$2.82	$2.18
$62.00	$66.00	1:2	Sep 2	-$2.62	$1.38
$81.00	$85.00	1:2	Sep 25	-$0.13	$3.87
$70.00	$70.50	1:2	Aug 21	-$0.05	$0.45
$70.00	$71.00	1:2	Aug 24	-$0.17	$0.83

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$72.00	$71.00	1:2	Aug 24	-$0.17	$0.83
$73.00	$72.00	1:2	Aug 24	-$0.49	$0.51
$71.00	$70.00	1:2	Aug 24	-$0.09	$0.91
$65.00	$60.00	1:2	Oct 2	-$0.96	$4.04
$72.50	$72.00	1:2	Aug 21	-$0.38	$0.12

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 122 found (best yield 7.31%, avg 2.27%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$71.50	Oct 2	$5.20	0.53	0.5%	7.31%	7.77%	2	59
$72.00	Oct 2	$4.95	0.51	1.2%	6.96%	8.12%	114	256
$72.50	Oct 2	$4.65	0.50	1.9%	6.53%	8.40%	9	33
$74.50	Oct 2	$3.80	0.44	4.7%	5.34%	10.02%	2	24
$75.00	Oct 2	$3.60	0.42	5.4%	5.06%	10.44%	67	83
$76.00	Oct 2	$3.20	0.40	6.8%	4.50%	11.28%	8	38
$77.00	Oct 2	$2.90	0.37	8.2%	4.07%	12.27%	1.0K	386
$76.50	Oct 2	$3.00	0.38	7.5%	4.22%	11.70%	2	62
$75.50	Oct 2	$3.10	0.41	6.1%	4.36%	10.44%	54	2
$71.50	Sep 25	$4.70	0.51	0.5%	6.60%	7.07%	21	15

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 176,500

Total Puts 167,114

Put/Call Ratio 0.95

Net Difference 9,386

Prior's Put/Call Breakdown

Total Calls 122,839

Total Puts 120,330

Put/Call Ratio 0.98

Net Difference 2,509

Prior 7-Day Put/Call Summary

Total Calls 856,361

Total Puts 835,410

Average Put/Call Ratio 0.99

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...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card