Tour v492
SQQQ
PROSHARES ULTRAPRO SHORT QQQ
$37.77 +1.37%
(8/5 11:00) ◀
|
Wednesday, August 5, 2026 (12:00pm)
January 2026
|
▶ (8/5 13:00)
◀ 8/5 12:00 ▶

Option Volume

Detail
ℹ
Current (08/05 12:00pm) 48,573
Calls: 41,813 (86%)
Puts: 6,760 (14%)
Prior (08/04) 69,765
Calls: 54,838 (79%)
Puts: 14,927 (21%)
Current vs Prior -30.38%
Calls: -23.75% (Calls)
Puts: -54.71% (Puts)
Prior 7-Day Total 609,773
Calls: 476,634 (78%)
Puts: 133,139 (22%)
Prior 7-Day Average 87,110
Calls: 68,090 (78%)
Puts: 19,019 (22%)
Current vs Prior 7-Day Avg -44.24%
Calls: -38.59%
Puts: -64.46%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05 12:00pm) $6.15M
Calls: $5.03M (82%)
Puts: $1.12M (18%)
Prior (08/04) $9.15M
Calls: $5.27M (58%)
Puts: $3.88M (42%)
Current vs Prior -32.74%
Calls: -4.57%
Puts: -71.01%
Prior 7-Day Total $105.20M
Calls: $80.13M (76%)
Puts: $25.07M (24%)
Prior 7-Day Average $15.03M
Calls: $11.45M (76%)
Puts: $3.58M (24%)
Current vs Prior 7-Day Avg -59.05%
Calls: -56.06%
Puts: -68.60%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05 12:00pm) 0.16
Prior (08/04) 0.27
Current vs Prior -40.61%
Prior 7-Day Average 0.30
Current vs Prior 7-Day Avg -46.61%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05 12:00pm) 514,704
Calls: 341,219 (66%)
Puts: 173,485 (34%)
Prior (08/04) 453,494
Calls: 288,594 (64%)
Puts: 164,900 (36%)
Current vs Prior +13.50%
Prior 7-Day Total 3,034,624
Calls: 1,879,186 (62%)
Puts: 1,155,438 (38%)
Prior 7-Day Average 433,517
Calls: 268,455 (62%)
Puts: 165,062 (38%)
Current vs Prior 7-Day Avg +18.73%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 5.27% | 8.95%11.73% | 20.20%
Prior 6.39% | 9.77%12.45% | 21.42%
Current vs Prior -17.52% | -8.40%-5.81% | -5.68%
Prior 7-Day Avg 7.19% | 11.22%15.18% | 23.07%
Current vs 7-Day Avg -26.69% | -20.28%-22.72% | -12.45%
Prior 7-Day Eod 6.39% | 9.77%12.45% | 21.42%
Current vs 7-Day Eod -17.52% | -8.40%-5.81% | -5.68%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.53% | 11.23%
Calls: 6.06% | 11.76%
Puts: 9.00% | 10.71%
Prior 10.12% | 13.73%
Calls: 6.67% | 14.21%
Puts: 13.56% | 13.26%
Current vs Prior -25.59% | -18.21%
Prior 7-Day Avg 11.17% | 17.12%
Calls: 10.02% | 13.50%
Puts: 12.32% | 20.74%
Current vs 7-Day Avg -32.57% | -34.39%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($5.03M) vs puts ($1.12M). Extreme bullish P/C ratio of 0.16 - heavy call buying (41,813 calls vs 6,760 puts). P/C ratio dropping 41% - sentiment shifting bullish. Call-heavy open interest (341,219 calls vs 173,485 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
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 49 of results (avg 7.5%, best 3.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Sep 182.702.80$2.753.6%5680.455.7K
$37.00Sep 183.803.95$3.883.9%1330.571.6K
$37.00Aug 71.241.30$1.274.7%3.7K0.651.1K
$38.00Aug 70.740.78$0.765.3%1.5K0.474.2K
$36.50Aug 71.571.66$1.625.6%4610.74214
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.50Aug 75.706.00$5.855.1%10.97745
$45.00Aug 217.557.95$7.755.2%50.84391
$40.00Sep 184.855.15$5.006.0%200.552.7K
$45.00Sep 188.709.25$8.986.1%30.701.6K
$41.50Aug 73.703.95$3.836.5%280.91672

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 27 found (avg $0.55, cheapest $0.09)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Aug 70.080.09$0.0911.1%2.3K0.077.3K
$40.50Aug 70.170.20$0.1915.8%810.15953
$44.50Aug 140.210.25$0.2317.4%170.11460
$40.00Aug 70.230.26$0.2512.0%13.1K0.199.5K
$44.00Aug 140.250.28$0.2711.1%920.12684
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.50Aug 70.310.37$0.3417.6%7670.26344
$37.00Aug 70.480.56$0.5215.4%5630.35930
$37.50Aug 70.690.76$0.739.6%1820.44787

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 135 found (avg delta 0.71, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$31.00Aug 76.206.95$6.5811.4%11.005
$32.00Aug 75.406.05$5.7311.3%--1.0067
$33.00Aug 74.505.05$4.7811.5%151.00233
$34.00Aug 73.404.00$3.7016.2%--0.9526
$34.50Aug 72.813.50$3.1621.8%10.9355
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 77.057.60$7.327.5%30.98711
$44.50Aug 76.607.20$6.908.7%--0.98196
$44.00Aug 76.106.55$6.327.1%40.97336
$43.50Aug 75.706.00$5.855.1%10.97745
$43.00Aug 75.105.75$5.4312.0%50.96808

Most actively traded options today. High liquidity = easy entry/exit. 221 active (total vol 42.3K, top 13.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Aug 70.230.26$0.2512.0%13.1K0.199.5K
$37.00Aug 71.241.30$1.274.7%3.7K0.651.1K
$42.00Aug 70.080.09$0.0911.1%2.3K0.077.3K
$37.50Aug 70.961.02$0.996.1%2.1K0.561.0K
$38.00Aug 70.740.78$0.765.3%1.5K0.474.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Aug 70.070.13$0.1060.0%8050.09835
$36.50Aug 70.310.37$0.3417.6%7670.26344
$37.00Aug 70.480.56$0.5215.4%5630.35930
$34.50Aug 70.040.08$0.0666.7%4660.0694
$36.00Aug 70.190.29$0.2441.7%4170.20601

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 53 strikes (avg 22.6%, max 83.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$31.00Aug 7Sep 18121.3%66.0%83.7%1137
$32.00Aug 7Sep 18107.8%65.7%64.2%--121
$44.50Aug 7Sep 4104.3%78.2%33.4%4468
$45.00Aug 7Sep 18102.4%76.8%33.3%5808.3K
$44.00Aug 7Sep 18101.1%76.0%33.0%2536.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$31.00Aug 7Sep 18121.3%66.0%83.7%67121
$32.00Aug 7Sep 18107.8%65.7%64.2%22248
$44.50Aug 7Sep 4104.3%78.2%33.4%--207
$45.00Aug 7Sep 18102.4%76.8%33.3%62.3K
$44.00Aug 7Sep 18101.1%76.0%33.0%6498

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 134 found (best R:R 8.09, avg 1.74)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$44.00$45.00Sep 18$0.19$0.81$0.194.26$44.19
$42.00$42.50Aug 28$0.10$0.40$0.104.00$42.10
$43.00$44.00Sep 18$0.20$0.80$0.204.00$43.20
$40.00$40.50Aug 14$0.11$0.39$0.113.55$40.11
$40.50$41.00Aug 14$0.11$0.39$0.113.55$40.61
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$34.00$33.00Aug 21$0.11$0.89$0.118.09$33.89
$34.00$33.00Sep 18$0.15$0.85$0.155.67$33.85
$36.50$36.00Aug 7$0.10$0.40$0.104.00$36.40
$33.50$33.00Aug 14$0.11$0.39$0.113.55$33.39
$34.50$34.00Aug 14$0.11$0.39$0.113.55$34.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 162 found (best R:R 7.33, avg 1.26)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$31.00$32.00Aug 7$0.85$0.85$0.155.67$31.85
$31.00$32.00Sep 18$0.83$0.83$0.174.88$31.83
$35.50$36.00Aug 7$0.40$0.40$0.104.00$35.90
$38.00$38.50Sep 4$0.40$0.40$0.104.00$38.40
$33.00$35.00Aug 21$1.44$1.44$0.562.57$34.44
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$44.00Sep 18$0.88$0.88$0.127.33$44.12
$39.00$38.00Sep 11$0.83$0.83$0.174.88$38.17
$41.00$40.00Sep 11$0.83$0.83$0.174.88$40.17
$39.50$39.00Aug 14$0.40$0.40$0.104.00$39.10
$42.00$41.50Aug 14$0.40$0.40$0.104.00$41.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 52 found (avg debit $0.46, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$34.00Aug 7Aug 14$0.1377.7%64.9%
$32.00Aug 7Aug 21$0.15107.8%63.4%
$45.00Aug 7Aug 14$0.18102.4%80.2%
$34.50Aug 7Aug 14$0.2077.0%66.0%
$44.50Aug 7Aug 14$0.20104.3%79.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$31.00Aug 7Aug 14$0.05121.3%72.7%
$32.00Aug 7Aug 14$0.07107.8%67.1%
$33.00Aug 7Aug 14$0.1283.4%62.5%
$43.00Aug 7Aug 14$0.2595.0%75.2%
$45.00Aug 7Aug 14$0.25102.4%80.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 130 found (cheapest 4.55% of stock, avg 15.21%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$37.50Aug 7$0.99$0.73$1.72$35.78$39.224.55%
$38.00Aug 7$0.76$1.00$1.76$36.24$39.764.66%
$37.00Aug 7$1.27$0.52$1.79$35.21$38.794.74%
$38.50Aug 7$0.57$1.30$1.87$36.63$40.374.95%
$36.50Aug 7$1.62$0.34$1.96$34.54$38.465.19%
$39.00Aug 7$0.44$1.68$2.12$36.88$41.125.61%
$36.00Aug 7$1.96$0.24$2.20$33.80$38.205.82%
$39.50Aug 7$0.32$2.07$2.39$37.11$41.896.33%
$35.50Aug 7$2.36$0.16$2.52$32.98$38.026.67%
$40.00Aug 7$0.25$2.50$2.75$37.25$42.757.28%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 1.09% of stock, avg 9.21%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$40.00$35.50Aug 7$0.25$0.16$0.41$35.09$40.41
$39.50$35.50Aug 7$0.32$0.16$0.48$35.02$39.98
$40.00$36.00Aug 7$0.25$0.24$0.49$35.51$40.49
$39.50$36.00Aug 7$0.32$0.24$0.56$35.44$40.06
$40.00$36.50Aug 7$0.25$0.34$0.59$35.91$40.59
$39.00$35.50Aug 7$0.44$0.16$0.60$34.90$39.60
$39.50$36.50Aug 7$0.32$0.34$0.66$35.84$40.16
$39.00$36.00Aug 7$0.44$0.24$0.68$35.32$39.68
$38.50$35.50Aug 7$0.57$0.16$0.73$34.77$39.23
$40.00$37.00Aug 7$0.25$0.52$0.77$36.23$40.77

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 137 found (best R:R 9.00, avg credit $0.54)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
32/3335/36Aug 21$0.90$0.109.00$32.10$35.90
32/3335/36Sep 18$0.89$0.118.09$32.11$35.89
35/3640/41Sep 18$0.88$0.127.33$35.12$40.88
34/3435/36Aug 28$0.86$0.146.14$33.64$35.86
36/3739/40Sep 11$0.84$0.165.25$36.16$39.84
31/3234/35Sep 18$0.83$0.174.88$31.17$34.83
36/3740/41Sep 18$0.83$0.174.88$36.17$40.83
37/3839/40Sep 18$0.83$0.174.88$37.17$39.83
34/3435/36Aug 28$0.82$0.184.56$33.18$35.82
34/3536/37Sep 18$0.82$0.184.56$34.18$36.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 82 found (best R:R 32.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$40.00$42.00$44.00Sep 11$0.06$1.9432.33
$36.00$37.00$38.00Sep 18$0.05$0.9519.00
$37.00$38.00$39.00Sep 11$0.06$0.9415.67
$38.00$39.00$40.00Sep 11$0.07$0.9313.29
$37.00$37.50$38.00Aug 7$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$36.00$37.00$38.00Sep 11$0.08$0.9211.50
$37.00$38.00$39.00Sep 18$0.08$0.9211.50
$36.00$37.00$38.00Sep 18$0.09$0.9110.11
$43.00$43.50$44.00Aug 7$0.05$0.459.00
$41.50$42.00$42.50Sep 4$0.05$0.459.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 43 found (best net $-0.91, 43 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$42.00$44.001:2Sep 11-$0.91$1.09
$32.00$35.001:2Aug 28-$2.11$0.89
$40.00$42.001:2Sep 11-$1.32$0.68
$41.50$42.001:2Aug 7-$0.07$0.43
$41.00$41.501:2Aug 7-$0.08$0.42
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$34.00$33.001:2Aug 7$0.00$1.00
$32.00$31.001:2Aug 21-$0.21$0.79
$34.00$33.001:2Aug 21-$0.41$0.59
$35.00$34.001:2Aug 21-$0.41$0.59
$36.00$35.001:2Aug 21-$0.50$0.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 82 found (best yield 8.60%, avg 3.05%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$38.00Sep 18$3.250.530.6%8.60%9.21%3291.1K
$38.00Sep 11$2.950.520.6%7.81%8.42%118
$39.00Sep 18$2.700.483.3%7.15%10.41%167383
$40.00Sep 18$2.700.455.9%7.15%13.05%5685.7K
$38.00Sep 4$2.560.510.6%6.78%7.39%107341
$39.00Sep 11$2.540.473.3%6.72%9.98%215
$38.00Aug 28$2.320.510.6%6.14%6.75%16474
$41.00Sep 18$2.300.418.6%6.09%14.64%43323
$39.00Sep 4$2.210.463.3%5.85%9.11%156
$40.00Sep 11$2.100.435.9%5.56%11.46%2492

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 41,813
Total Puts 6,760
Put/Call Ratio 0.16
Net Difference 35,053

Prior's Put/Call Breakdown

Total Calls 54,838
Total Puts 14,927
Put/Call Ratio 0.27
Net Difference 39,911

Prior 7-Day Put/Call Summary

Total Calls 476,634
Total Puts 133,139
Average Put/Call Ratio 0.30
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