Tour v492
SQQQ
PROSHARES ULTRAPRO SHORT QQQ
$37.53 +0.72%
(8/5 12:00) ◀
|
Wednesday, August 5, 2026 (1:00pm)
January 2026
|
▶ (8/5 14:01)
◀ 8/5 13:00 ▶

Option Volume

Detail
ℹ
Current (08/05 1:00pm) 59,192
Calls: 51,688 (87%)
Puts: 7,504 (13%)
Prior (08/04) 81,353
Calls: 63,469 (78%)
Puts: 17,884 (22%)
Current vs Prior -27.24%
Calls: -18.56% (Calls)
Puts: -58.04% (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 -32.05%
Calls: -24.09%
Puts: -60.55%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05 1:00pm) $8.26M
Calls: $6.91M (84%)
Puts: $1.35M (16%)
Prior (08/04) $11.08M
Calls: $6.00M (54%)
Puts: $5.08M (46%)
Current vs Prior -25.43%
Calls: +15.27%
Puts: -73.51%
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 -45.04%
Calls: -39.60%
Puts: -62.44%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05 1:00pm) 0.15
Prior (08/04) 0.28
Current vs Prior -48.48%
Prior 7-Day Average 0.30
Current vs Prior 7-Day Avg -52.06%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05 1:00pm) 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 5.06% | 8.85%11.38% | 19.72%
Prior 6.39% | 9.77%12.45% | 21.42%
Current vs Prior -20.74% | -9.45%-8.64% | -7.94%
Prior 7-Day Avg 7.19% | 11.22%15.18% | 23.07%
Current vs 7-Day Avg -29.56% | -21.19%-25.03% | -14.54%
Prior 7-Day Eod 6.39% | 9.77%12.45% | 21.42%
Current vs 7-Day Eod -20.74% | -9.45%-8.64% | -7.94%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.22% | 8.57%
Calls: 10.84% | 10.39%
Puts: 5.61% | 6.74%
Prior 10.12% | 13.73%
Calls: 6.67% | 14.21%
Puts: 13.56% | 13.26%
Current vs Prior -18.77% | -37.58%
Prior 7-Day Avg 11.17% | 17.12%
Calls: 10.02% | 13.50%
Puts: 12.32% | 20.74%
Current vs 7-Day Avg -26.39% | -49.93%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 84% of dollar volume in calls ($6.91M) vs puts ($1.35M). Extreme bullish P/C ratio of 0.15 - heavy call buying (51,688 calls vs 7,504 puts). P/C ratio dropping 48% - 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
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 91 of results (avg 7.2%, best 2.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Sep 184.604.80$4.704.3%1020.662.6K
$36.00Aug 283.153.30$3.224.7%840.6225
$40.00Sep 182.502.63$2.575.1%7250.445.7K
$37.50Aug 211.952.06$2.015.5%660.5361
$42.00Sep 111.711.81$1.765.7%30.3511
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 217.757.95$7.852.5%450.86391
$44.00Aug 76.406.60$6.503.1%40.98336
$43.50Aug 75.906.10$6.003.3%40.98745
$43.00Aug 145.655.85$5.753.5%500.86277
$45.00Aug 77.307.60$7.454.0%30.98711

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 28 found (avg $0.52, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Aug 70.050.06$0.0616.7%2.5K0.057.3K
$41.00Aug 70.090.10$0.1010.0%2490.091.2K
$40.00Aug 70.160.18$0.1711.8%14.9K0.159.5K
$45.00Aug 140.160.19$0.1816.7%1100.092.9K
$44.00Aug 140.190.23$0.2119.0%1050.10684
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Aug 70.220.26$0.2416.7%4420.21601
$36.50Aug 70.350.40$0.3813.2%7800.29344
$35.00Aug 140.440.51$0.4814.6%810.22195
$34.00Aug 210.500.61$0.5520.0%510.20115
$37.00Aug 70.530.59$0.5610.7%6830.39930

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 135 found (avg delta 0.72, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$31.00Aug 76.207.00$6.6012.1%11.005
$32.00Aug 75.356.05$5.7012.3%--1.0067
$33.00Aug 74.404.70$4.556.6%171.00233
$34.00Aug 73.403.75$3.589.8%--0.9626
$34.50Aug 72.933.40$3.1714.8%10.9455
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 77.307.60$7.454.0%30.98711
$43.50Aug 75.906.10$6.003.3%40.98745
$44.00Aug 76.406.60$6.503.1%40.98336
$44.50Aug 76.557.15$6.858.8%--0.98196
$43.00Aug 75.355.65$5.505.5%170.97808

Most actively traded options today. High liquidity = easy entry/exit. 234 active (total vol 49.2K, top 14.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Aug 70.160.18$0.1711.8%14.9K0.159.5K
$37.00Aug 71.061.14$1.107.3%4.2K0.611.1K
$42.00Aug 70.050.06$0.0616.7%2.5K0.057.3K
$37.50Aug 70.780.87$0.8310.8%2.5K0.521.0K
$38.00Aug 70.580.65$0.6211.3%2.3K0.424.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Aug 70.070.10$0.0933.3%8210.09835
$36.50Aug 70.350.40$0.3813.2%7800.29344
$37.00Aug 70.530.59$0.5610.7%6830.39930
$34.50Aug 70.030.07$0.0580.0%4660.0694
$36.00Aug 70.220.26$0.2416.7%4420.21601

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 52 strikes (avg 20.2%, max 93.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$31.00Aug 7Sep 18118.9%61.5%93.5%1137
$32.00Aug 7Sep 18105.4%64.9%62.6%--121
$45.00Aug 7Sep 18106.7%75.4%41.4%6948.3K
$44.50Aug 7Sep 11109.1%77.2%41.2%7426
$44.00Aug 7Sep 18102.7%75.8%35.6%3086.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$31.00Aug 7Sep 18118.9%61.5%93.5%70121
$32.00Aug 7Sep 18105.4%64.9%62.6%22248
$45.00Aug 7Sep 18106.7%75.4%41.4%112.3K
$44.50Aug 7Sep 4109.1%79.9%36.6%--207
$44.00Aug 7Sep 18102.7%75.8%35.6%6498

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 127 found (best R:R 6.69, avg 1.64)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$39.00$39.50Aug 7$0.10$0.40$0.104.00$39.10
$43.00$44.00Sep 18$0.20$0.80$0.204.00$43.20
$38.50$39.00Aug 7$0.11$0.39$0.113.55$38.61
$39.50$40.00Aug 14$0.11$0.39$0.113.55$39.61
$41.00$41.50Aug 21$0.11$0.39$0.113.55$41.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$33.00$32.00Aug 21$0.13$0.87$0.136.69$32.87
$34.00$33.00Aug 21$0.19$0.81$0.194.26$33.81
$33.00$31.00Aug 28$0.44$1.56$0.443.55$32.56
$34.00$33.00Sep 4$0.23$0.77$0.233.35$33.77
$36.50$36.00Aug 7$0.14$0.36$0.142.57$36.36

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 160 found (best R:R 14.38, avg 1.42)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$31.00$33.00Sep 4$1.87$1.87$0.1314.38$32.87
$31.00$32.00Aug 7$0.90$0.90$0.109.00$31.90
$34.00$35.00Aug 21$0.85$0.85$0.155.67$34.85
$32.00$33.00Aug 21$0.83$0.83$0.174.88$32.83
$31.00$32.00Sep 18$0.82$0.82$0.184.56$31.82
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$41.00$40.00Sep 18$0.81$0.81$0.194.26$40.19
$45.00$44.00Sep 18$0.81$0.81$0.194.26$44.19
$39.50$39.00Aug 21$0.40$0.40$0.104.00$39.10
$40.50$40.00Aug 21$0.40$0.40$0.104.00$40.10
$44.00$43.00Sep 18$0.79$0.79$0.213.76$43.21

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 53 found (avg debit $0.42, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$32.00Aug 7Aug 21$0.10105.4%60.9%
$45.00Aug 7Aug 14$0.16106.7%79.9%
$44.50Aug 7Aug 14$0.17109.1%78.8%
$44.00Aug 7Aug 14$0.18102.7%75.9%
$34.00Aug 7Aug 14$0.2274.7%62.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$31.00Aug 7Aug 14$0.05118.9%71.1%
$32.00Aug 7Aug 14$0.07105.4%65.3%
$33.00Aug 7Aug 14$0.1376.1%60.5%
$44.00Aug 7Aug 14$0.15102.7%75.9%
$43.50Aug 7Aug 14$0.2093.3%78.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 131 found (cheapest 4.34% of stock, avg 15.03%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$37.50Aug 7$0.83$0.80$1.63$35.87$39.134.34%
$37.00Aug 7$1.10$0.56$1.66$35.34$38.664.42%
$38.00Aug 7$0.62$1.07$1.69$36.31$39.694.50%
$36.50Aug 7$1.42$0.38$1.80$34.70$38.304.80%
$38.50Aug 7$0.45$1.42$1.87$36.63$40.374.98%
$36.00Aug 7$1.80$0.24$2.04$33.96$38.045.44%
$39.00Aug 7$0.34$1.80$2.14$36.86$41.145.70%
$35.50Aug 7$2.17$0.14$2.31$33.19$37.816.16%
$39.50Aug 7$0.24$2.20$2.44$37.06$41.946.50%
$35.00Aug 7$2.63$0.09$2.72$32.28$37.727.25%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 174 found (cheapest 0.83% of stock, avg 8.89%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$40.00$35.50Aug 7$0.17$0.14$0.31$35.19$40.31
$39.50$35.50Aug 7$0.24$0.14$0.38$35.12$39.88
$40.00$36.00Aug 7$0.17$0.24$0.41$35.59$40.41
$39.00$35.50Aug 7$0.34$0.14$0.48$35.02$39.48
$39.50$36.00Aug 7$0.24$0.24$0.48$35.52$39.98
$40.00$36.50Aug 7$0.17$0.38$0.55$35.95$40.55
$39.00$36.00Aug 7$0.34$0.24$0.58$35.42$39.58
$38.50$35.50Aug 7$0.45$0.14$0.59$34.91$39.09
$39.50$36.50Aug 7$0.24$0.38$0.62$35.88$40.12
$38.50$36.00Aug 7$0.45$0.24$0.69$35.31$39.19

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 116 found (best R:R 8.09, avg credit $0.69)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
39/4042/43Sep 11$0.89$0.118.09$39.11$42.89
34/3536/37Aug 21$0.88$0.127.33$34.12$36.88
32/3335/36Sep 18$0.88$0.127.33$32.12$35.88
32/3337/38Sep 18$0.88$0.127.33$32.12$37.88
34/3539/40Sep 18$0.88$0.127.33$34.12$39.88
36/3739/40Sep 18$0.87$0.136.69$36.13$39.87
36/3739/40Sep 11$0.86$0.146.14$36.14$39.86
32/3339/40Sep 18$0.86$0.146.14$32.14$39.86
36/3744/45Sep 11$0.85$0.155.67$36.15$45.35
36/3742/43Sep 11$0.84$0.165.25$36.16$42.84

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 81 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$32.00$33.00$34.00Aug 21$0.06$0.9415.67
$37.00$38.00$39.00Sep 18$0.07$0.9313.29
$37.50$38.00$38.50Aug 28$0.05$0.459.00
$32.00$33.00$34.00Sep 18$0.11$0.898.09
$36.00$36.50$37.00Aug 7$0.06$0.447.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$32.00$33.00$34.00Aug 7$0.05$0.9519.00
$32.00$33.00$34.00Aug 21$0.06$0.9415.67
$41.00$42.00$43.00Sep 18$0.06$0.9415.67
$34.00$35.00$36.00Aug 21$0.08$0.9211.50
$33.00$34.00$35.00Sep 4$0.08$0.9211.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 45 found (best net $-1.93, 43 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$32.00$35.001:2Aug 28-$1.93$1.07
$40.00$42.001:2Sep 11-$1.10$0.90
$40.50$41.001:2Aug 7-$0.07$0.43
$40.00$40.501:2Aug 7-$0.09$0.41
$39.50$40.001:2Aug 7-$0.10$0.40
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$33.00$32.001:2Aug 21-$0.10$0.90
$34.00$33.001:2Aug 21-$0.17$0.83
$32.00$31.001:2Aug 21-$0.23$0.77
$35.00$34.001:2Aug 21-$0.27$0.73
$32.00$31.001:2Sep 18-$0.39$0.61

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 84 found (best yield 8.39%, avg 3.03%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$38.00Sep 18$3.150.521.2%8.39%9.65%3781.1K
$39.00Sep 18$2.850.483.9%7.59%11.51%167383
$38.00Sep 11$2.800.521.2%7.46%8.71%218
$38.00Sep 4$2.570.501.2%6.85%8.10%121341
$40.00Sep 18$2.500.446.6%6.66%13.24%7255.7K
$39.00Sep 11$2.460.473.9%6.55%10.47%515
$38.00Aug 28$2.220.501.2%5.92%7.17%21474
$39.00Sep 4$2.220.453.9%5.92%9.83%156
$40.00Sep 11$2.180.436.6%5.81%12.39%2492
$41.00Sep 18$2.130.409.2%5.68%14.92%43323

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 51,688
Total Puts 7,504
Put/Call Ratio 0.15
Net Difference 44,184

Prior's Put/Call Breakdown

Total Calls 63,469
Total Puts 17,884
Put/Call Ratio 0.28
Net Difference 45,585

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