Tour v492
SQQQ
PROSHARES ULTRAPRO SHORT QQQ
$37.70 +1.17%
(8/5 13:00) ◀
|
Wednesday, August 5, 2026 (2:00pm)
January 2026
|
▶ (8/5 15:00)
◀ 8/5 14:01 ▶

Option Volume

Detail
ℹ
Current (08/05 2:00pm) 63,276
Calls: 54,706 (86%)
Puts: 8,570 (14%)
Prior (08/04) 95,798
Calls: 75,732 (79%)
Puts: 20,066 (21%)
Current vs Prior -33.95%
Calls: -27.76% (Calls)
Puts: -57.29% (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 -27.36%
Calls: -19.66%
Puts: -54.94%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05 2:00pm) $8.78M
Calls: $7.34M (84%)
Puts: $1.44M (16%)
Prior (08/04) $14.40M
Calls: $8.11M (56%)
Puts: $6.29M (44%)
Current vs Prior -39.04%
Calls: -9.55%
Puts: -77.10%
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 -41.59%
Calls: -35.89%
Puts: -59.81%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05 2:00pm) 0.16
Prior (08/04) 0.27
Current vs Prior -40.88%
Prior 7-Day Average 0.30
Current vs Prior 7-Day Avg -48.26%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05 2:00pm) 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 4.83% | 8.41%11.11% | 19.50%
Prior 6.39% | 9.77%12.45% | 21.42%
Current vs Prior -24.42% | -13.93%-10.75% | -8.97%
Prior 7-Day Avg 7.19% | 11.22%15.18% | 23.07%
Current vs 7-Day Avg -32.83% | -25.09%-26.77% | -15.50%
Prior 7-Day Eod 6.39% | 9.77%12.45% | 21.42%
Current vs 7-Day Eod -24.42% | -13.93%-10.75% | -8.97%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 10.36% | 6.31%
Calls: 7.95% | 6.45%
Puts: 12.77% | 6.17%
Prior 10.12% | 13.73%
Calls: 6.67% | 14.21%
Puts: 13.56% | 13.26%
Current vs Prior +2.37% | -54.04%
Prior 7-Day Avg 11.17% | 17.12%
Calls: 10.02% | 13.50%
Puts: 12.32% | 20.74%
Current vs 7-Day Avg -7.23% | -63.14%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 84% of dollar volume in calls ($7.34M) vs puts ($1.44M). Extreme bullish P/C ratio of 0.16 - heavy call buying (54,706 calls vs 8,570 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
14:00BULLISHBULLISHBULLISH
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 113 of results (avg 7.0%, best 2.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.50Aug 140.430.45$0.444.5%1.2K0.201.3K
$42.00Aug 140.370.39$0.385.3%2960.18327
$45.00Sep 181.451.53$1.495.4%2600.284.3K
$37.00Aug 141.761.86$1.815.5%4370.60455
$35.50Aug 72.232.36$2.305.7%840.8885
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Aug 215.805.95$5.882.6%570.78666
$43.00Aug 75.255.40$5.332.8%170.97808
$45.00Sep 188.608.85$8.732.9%930.711.6K
$45.00Aug 217.557.80$7.683.3%450.85391
$45.00Aug 77.207.45$7.333.4%50.98711

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 29 found (avg $0.56, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Aug 70.050.06$0.0616.7%2.6K0.057.3K
$41.00Aug 70.090.10$0.1010.0%2790.091.2K
$40.00Aug 70.160.18$0.1711.8%15.0K0.169.5K
$39.50Aug 70.230.26$0.2512.0%7690.211.1K
$39.00Aug 70.310.35$0.3312.1%1.1K0.271.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Aug 70.160.19$0.1816.7%4470.17601
$36.50Aug 70.270.32$0.3016.7%7990.25344
$37.00Aug 70.440.49$0.4710.6%8570.35930
$35.50Aug 140.490.58$0.5317.0%700.2533
$37.50Aug 70.630.69$0.669.1%2400.45787

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 137 found (avg delta 0.72, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$31.00Aug 76.507.00$6.757.4%21.005
$32.00Aug 75.606.05$5.827.7%11.0067
$33.00Aug 74.604.90$4.756.3%171.00233
$34.00Aug 73.403.90$3.6513.7%--0.9426
$34.50Aug 72.933.40$3.1714.8%10.9455
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 77.207.45$7.333.4%50.98711
$44.50Aug 76.557.15$6.858.8%--0.98196
$43.50Aug 75.655.90$5.784.3%40.98745
$44.00Aug 76.206.60$6.406.2%40.98336
$43.00Aug 75.255.40$5.332.8%170.97808

Most actively traded options today. High liquidity = easy entry/exit. 239 active (total vol 52.8K, top 15.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Aug 70.160.18$0.1711.8%15.0K0.169.5K
$37.00Aug 71.121.20$1.166.9%4.4K0.651.1K
$37.50Aug 70.840.91$0.888.0%2.7K0.551.0K
$42.00Aug 70.050.06$0.0616.7%2.6K0.057.3K
$38.00Aug 70.610.66$0.647.8%2.4K0.454.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Aug 70.050.07$0.0633.3%1.1K0.07835
$37.00Aug 70.440.49$0.4710.6%8570.35930
$36.50Aug 70.270.32$0.3016.7%7990.25344
$34.50Aug 70.030.05$0.0450.0%4690.0594
$36.00Aug 70.160.19$0.1816.7%4470.17601

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 49 strikes (avg 22.8%, max 114.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$31.00Aug 7Sep 18130.6%61.0%114.1%2137
$32.00Aug 7Sep 18109.2%59.9%82.5%1121
$45.00Aug 7Sep 18105.1%74.2%41.7%7948.3K
$33.00Aug 7Sep 1884.4%61.5%37.2%17386
$44.00Aug 7Sep 18100.9%73.8%36.8%3096.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$31.00Aug 7Sep 18130.6%61.0%114.1%81121
$32.00Aug 7Sep 18109.2%59.9%82.5%24248
$45.00Aug 7Sep 18105.1%74.2%41.7%982.3K
$33.00Aug 7Sep 1884.4%61.5%37.2%132249
$44.00Aug 7Sep 18100.9%73.8%36.8%8498

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 127 found (best R:R 7.33, avg 1.75)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$43.00$44.00Sep 18$0.18$0.82$0.184.56$43.18
$38.00$38.50Aug 21$0.10$0.40$0.104.00$38.10
$44.00$45.00Sep 18$0.20$0.80$0.204.00$44.20
$42.00$43.00Sep 18$0.21$0.79$0.213.76$42.21
$40.00$40.50Aug 21$0.11$0.39$0.113.55$40.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$33.00$32.00Aug 21$0.12$0.88$0.127.33$32.88
$33.00$31.00Aug 28$0.34$1.66$0.344.88$32.66
$40.00$39.00Sep 11$0.18$0.82$0.184.56$39.82
$34.00$33.00Aug 21$0.19$0.81$0.194.26$33.81
$32.00$31.00Sep 18$0.19$0.81$0.194.26$31.81

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 161 found (best R:R 14.38, avg 1.35)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$31.00$33.00Sep 4$1.87$1.87$0.1314.38$32.87
$33.00$34.00Aug 21$0.82$0.82$0.184.56$33.82
$33.00$33.50Aug 14$0.40$0.40$0.104.00$33.40
$31.00$32.00Sep 18$0.77$0.77$0.233.35$31.77
$35.50$36.00Aug 7$0.38$0.38$0.123.17$35.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$41.50$41.00Aug 14$0.40$0.40$0.104.00$41.10
$45.00$44.50Aug 21$0.40$0.40$0.104.00$44.60
$44.00$43.00Sep 18$0.80$0.80$0.204.00$43.20
$39.50$39.00Aug 14$0.39$0.39$0.113.55$39.11
$42.00$41.00Sep 18$0.78$0.78$0.223.55$41.22

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 50 found (avg debit $0.41, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$32.00Aug 7Aug 21$0.08109.2%61.2%
$45.00Aug 7Aug 14$0.14105.1%77.0%
$44.50Aug 7Aug 14$0.18103.5%77.0%
$44.00Aug 7Aug 14$0.19100.9%75.5%
$34.00Aug 7Aug 14$0.2376.3%62.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$32.00Aug 7Aug 14$0.07109.2%66.7%
$33.00Aug 7Aug 14$0.1184.4%60.9%
$44.00Aug 7Aug 14$0.20100.9%75.5%
$34.00Aug 7Aug 14$0.2476.3%62.1%
$42.50Aug 7Aug 14$0.2688.7%72.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 131 found (cheapest 4.08% of stock, avg 14.72%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$37.50Aug 7$0.88$0.66$1.54$35.96$39.044.08%
$38.00Aug 7$0.64$0.94$1.58$36.42$39.584.19%
$37.00Aug 7$1.16$0.47$1.63$35.37$38.634.32%
$38.50Aug 7$0.47$1.26$1.73$36.77$40.234.59%
$36.50Aug 7$1.51$0.30$1.81$34.69$38.314.80%
$39.00Aug 7$0.33$1.63$1.96$37.04$40.965.20%
$36.00Aug 7$1.92$0.18$2.10$33.90$38.105.57%
$39.50Aug 7$0.25$2.05$2.30$37.20$41.806.10%
$35.50Aug 7$2.30$0.12$2.42$33.08$37.926.42%
$40.00Aug 7$0.17$2.48$2.65$37.35$42.657.03%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.77% of stock, avg 8.63%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$40.00$35.50Aug 7$0.17$0.12$0.29$35.21$40.29
$40.00$36.00Aug 7$0.17$0.18$0.35$35.65$40.35
$39.50$35.50Aug 7$0.25$0.12$0.37$35.13$39.87
$39.50$36.00Aug 7$0.25$0.18$0.43$35.57$39.93
$39.00$35.50Aug 7$0.33$0.12$0.45$35.05$39.45
$40.00$36.50Aug 7$0.17$0.30$0.47$36.03$40.47
$39.00$36.00Aug 7$0.33$0.18$0.51$35.49$39.51
$39.50$36.50Aug 7$0.25$0.30$0.55$35.95$40.05
$38.50$35.50Aug 7$0.47$0.12$0.59$34.91$39.09
$39.00$36.50Aug 7$0.33$0.30$0.63$35.87$39.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 129 found (best R:R 6.69, avg credit $0.65)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
32/3334/35Aug 21$0.87$0.136.69$32.13$34.87
36/3738/39Sep 11$0.87$0.136.69$36.13$38.87
37/3842/43Sep 11$0.87$0.136.69$37.13$42.87
31/3234/35Sep 18$0.87$0.136.69$31.13$34.87
34/3539/40Sep 18$0.87$0.136.69$34.13$39.87
36/3740/41Sep 18$0.87$0.136.69$36.13$40.87
37/3839/40Sep 18$0.87$0.136.69$37.13$39.87
37/3839/40Sep 11$0.85$0.155.67$37.15$39.85
38/3940/41Sep 18$0.85$0.155.67$38.15$40.85
37/3844/45Sep 11$0.84$0.165.25$37.16$45.34

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 84 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$38.00$39.00$40.00Sep 11$0.06$0.9415.67
$33.00$34.00$35.00Aug 21$0.07$0.9313.29
$32.00$33.00$34.00Aug 21$0.08$0.9211.50
$38.00$39.00$40.00Sep 18$0.08$0.9211.50
$37.00$37.50$38.00Aug 14$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$40.00$41.00$42.00Sep 18$0.06$0.9415.67
$32.00$33.00$34.00Aug 21$0.07$0.9313.29
$42.00$43.00$44.00Sep 18$0.08$0.9211.50
$38.00$38.50$39.00Aug 21$0.05$0.459.00
$33.00$33.50$34.00Aug 28$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. 50 found (best net $-1.71, 48 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$32.00$35.001:2Aug 28-$1.71$1.29
$40.00$42.001:2Sep 11-$1.18$0.82
$40.50$41.001:2Aug 7-$0.07$0.43
$39.50$40.001:2Aug 7-$0.09$0.41
$40.00$40.501:2Aug 7-$0.09$0.41
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$33.00$32.001:2Aug 21-$0.10$0.90
$34.00$33.001:2Aug 21-$0.15$0.85
$32.00$31.001:2Aug 21-$0.24$0.76
$35.00$34.001:2Aug 21-$0.33$0.67
$36.00$35.001:2Aug 21-$0.41$0.59

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 84 found (best yield 8.49%, avg 3.03%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$38.00Sep 18$3.200.520.8%8.49%9.28%3781.1K
$38.00Sep 11$2.800.520.8%7.43%8.22%218
$39.00Sep 18$2.800.483.5%7.43%10.88%176383
$38.00Sep 4$2.580.510.8%6.84%7.64%124341
$40.00Sep 18$2.520.446.1%6.68%12.79%8715.7K
$39.00Sep 11$2.460.473.5%6.53%9.97%515
$39.00Sep 4$2.260.463.5%5.99%9.44%166
$38.00Aug 28$2.230.510.8%5.92%6.71%25474
$40.00Sep 11$2.190.436.1%5.81%11.91%2492
$41.00Sep 18$2.130.408.8%5.65%14.40%44323

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 54,706
Total Puts 8,570
Put/Call Ratio 0.16
Net Difference 46,136

Prior's Put/Call Breakdown

Total Calls 75,732
Total Puts 20,066
Put/Call Ratio 0.27
Net Difference 55,666

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