Tour v492
SQQQ
PROSHARES ULTRAPRO SHORT QQQ
$37.79 +1.42%
(8/5 14:01) ◀
|
Wednesday, August 5, 2026 (3:00pm)
January 2026
|
▶ (8/5 16:00)
◀ 8/5 15:00 ▶

Option Volume

Detail
ℹ
Current (08/05 3:00pm) 68,586
Calls: 58,731 (86%)
Puts: 9,855 (14%)
Prior (08/04) 110,073
Calls: 88,363 (80%)
Puts: 21,710 (20%)
Current vs Prior -37.69%
Calls: -33.53% (Calls)
Puts: -54.61% (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 -21.27%
Calls: -13.75%
Puts: -48.19%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05 3:00pm) $9.38M
Calls: $7.77M (83%)
Puts: $1.62M (17%)
Prior (08/04) $16.17M
Calls: $9.18M (57%)
Puts: $6.99M (43%)
Current vs Prior -41.99%
Calls: -15.43%
Puts: -76.88%
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 -37.57%
Calls: -32.16%
Puts: -54.89%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05 3:00pm) 0.17
Prior (08/04) 0.25
Current vs Prior -31.70%
Prior 7-Day Average 0.30
Current vs Prior 7-Day Avg -44.59%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05 3:00pm) 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 4.82% | 8.34%10.93% | 19.34%
Prior 6.39% | 9.77%12.45% | 21.42%
Current vs Prior -24.60% | -14.68%-12.24% | -9.68%
Prior 7-Day Avg 7.19% | 11.22%15.18% | 23.07%
Current vs 7-Day Avg -32.99% | -25.74%-27.99% | -16.16%
Prior 7-Day Eod 6.39% | 9.77%12.45% | 21.42%
Current vs 7-Day Eod -24.60% | -14.68%-12.24% | -9.68%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 10.47% | 7.93%
Calls: 7.61% | 8.81%
Puts: 13.33% | 7.05%
Prior 10.12% | 13.73%
Calls: 6.67% | 14.21%
Puts: 13.56% | 13.26%
Current vs Prior +3.46% | -42.24%
Prior 7-Day Avg 11.17% | 17.12%
Calls: 10.02% | 13.50%
Puts: 12.32% | 20.74%
Current vs 7-Day Avg -6.24% | -53.67%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 83% of dollar volume in calls ($7.77M) vs puts ($1.62M). Extreme bullish P/C ratio of 0.17 - heavy call buying (58,731 calls vs 9,855 puts). P/C ratio dropping 32% - 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
15:00BULLISHBULLISHBULLISH
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 104 of results (avg 7.3%, best 2.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$39.50Aug 70.250.26$0.263.8%7870.221.1K
$38.00Aug 211.801.88$1.844.3%2500.50971
$34.00Sep 185.305.55$5.434.6%300.72203
$35.00Aug 143.103.25$3.184.7%470.81279
$37.00Aug 71.161.22$1.195.0%4.5K0.671.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Sep 188.558.80$8.682.9%930.711.6K
$44.00Aug 216.606.85$6.733.7%1350.8228
$40.00Sep 184.704.90$4.804.2%1030.552.7K
$45.00Aug 217.507.85$7.684.6%450.85391
$42.00Aug 74.154.35$4.254.7%350.94669

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 33 found (avg $0.54, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Aug 70.050.06$0.0616.7%2.6K0.057.3K
$40.00Aug 70.180.19$0.195.3%16.8K0.169.5K
$39.50Aug 70.250.26$0.263.8%7870.221.1K
$43.00Aug 140.270.31$0.2913.8%640.14328
$39.00Aug 70.350.37$0.365.6%1.3K0.291.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Aug 70.150.17$0.1612.5%4520.16601
$36.50Aug 70.230.27$0.2516.0%8360.23344
$34.50Aug 140.260.30$0.2814.3%210.15315
$32.00Aug 280.330.40$0.3718.9%10.121
$35.00Aug 140.360.42$0.3915.4%820.19195

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 136 found (avg delta 0.72, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$31.00Aug 76.507.00$6.757.4%21.005
$32.00Aug 75.556.05$5.808.6%11.0067
$33.00Aug 74.654.95$4.806.2%171.00233
$34.00Aug 73.653.95$3.807.9%--1.0026
$34.50Aug 72.933.45$3.1916.3%10.9655
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 77.107.45$7.284.8%50.98711
$44.50Aug 76.606.95$6.785.2%--0.98196
$44.00Aug 76.106.60$6.357.9%40.98336
$43.50Aug 75.605.95$5.786.1%40.97745
$43.00Aug 75.105.50$5.307.5%170.96808

Most actively traded options today. High liquidity = easy entry/exit. 243 active (total vol 57.8K, top 16.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Aug 70.180.19$0.195.3%16.8K0.169.5K
$37.00Aug 71.161.22$1.195.0%4.5K0.671.1K
$37.50Aug 70.880.95$0.927.6%3.0K0.571.0K
$38.00Aug 70.640.69$0.677.5%2.7K0.464.2K
$42.00Aug 70.050.06$0.0616.7%2.6K0.057.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Aug 70.050.07$0.0633.3%1.1K0.07835
$37.00Aug 70.380.43$0.4112.2%9080.33930
$36.50Aug 70.230.27$0.2516.0%8360.23344
$35.00Sep 181.802.05$1.9213.0%5140.331.0K
$34.50Aug 70.020.04$0.0366.7%4700.0494

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 51 strikes (avg 21.9%, max 95.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$31.00Aug 7Sep 18120.1%61.5%95.1%2137
$32.00Aug 7Sep 18111.1%60.4%83.8%1121
$45.00Aug 7Sep 18105.5%75.2%40.3%8158.3K
$33.00Aug 7Sep 1885.9%62.1%38.4%17386
$44.00Aug 7Sep 1897.8%73.1%33.8%3236.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$31.00Aug 7Sep 18120.1%61.5%95.1%81121
$32.00Aug 7Sep 18111.1%60.4%83.8%24248
$45.00Aug 7Sep 18105.5%75.2%40.3%982.3K
$33.00Aug 7Sep 1885.9%62.1%38.4%169249
$44.50Aug 7Sep 4103.9%76.1%36.5%--207

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 124 found (best R:R 8.09, avg 1.84)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$41.00$42.00Sep 18$0.12$0.88$0.127.33$41.12
$44.00$45.00Sep 18$0.13$0.87$0.136.69$44.13
$43.00$44.00Sep 18$0.22$0.78$0.223.55$43.22
$33.00$33.50Aug 14$0.12$0.38$0.123.17$33.12
$40.50$41.00Aug 21$0.12$0.38$0.123.17$40.62
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$32.00$31.00Aug 28$0.11$0.89$0.118.09$31.89
$34.00$33.00Aug 21$0.12$0.88$0.127.33$33.88
$33.00$32.00Aug 21$0.15$0.85$0.155.67$32.85
$33.00$32.00Aug 28$0.16$0.84$0.165.25$32.84
$40.00$39.00Sep 11$0.18$0.82$0.184.56$39.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 156 found (best R:R 14.38, avg 1.31)

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
$32.00$35.00Aug 28$2.22$2.22$0.782.85$34.22
$36.50$37.00Sep 4$0.37$0.37$0.132.85$36.87
$38.00$38.50Sep 4$0.37$0.37$0.132.85$38.37
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$44.00$43.00Sep 18$0.85$0.85$0.155.67$43.15
$41.00$40.00Sep 18$0.83$0.83$0.174.88$40.17
$36.50$36.00Aug 28$0.40$0.40$0.104.00$36.10
$39.50$39.00Aug 14$0.39$0.39$0.113.55$39.11
$40.00$39.50Aug 14$0.39$0.39$0.113.55$39.61

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 50 found (avg debit $0.42, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$32.00Aug 7Aug 21$0.10111.1%58.8%
$34.00Aug 7Aug 14$0.1075.4%63.4%
$45.00Aug 7Aug 14$0.14105.5%76.2%
$44.50Aug 7Aug 14$0.17103.9%75.7%
$44.00Aug 7Aug 14$0.1997.8%73.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$32.00Aug 7Aug 14$0.06111.1%67.0%
$33.00Aug 7Aug 14$0.1185.9%61.5%
$44.00Aug 7Aug 14$0.1397.8%73.7%
$34.00Aug 7Aug 14$0.2475.4%63.4%
$34.50Aug 7Aug 14$0.2568.9%58.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 133 found (cheapest 4.05% of stock, avg 14.66%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$37.50Aug 7$0.92$0.61$1.53$35.97$39.034.05%
$38.00Aug 7$0.67$0.90$1.57$36.43$39.574.15%
$37.00Aug 7$1.19$0.41$1.60$35.40$38.604.23%
$38.50Aug 7$0.50$1.20$1.70$36.80$40.204.50%
$36.50Aug 7$1.54$0.25$1.79$34.71$38.294.74%
$39.00Aug 7$0.36$1.56$1.92$37.08$40.925.08%
$36.00Aug 7$2.01$0.16$2.17$33.83$38.175.74%
$39.50Aug 7$0.26$1.99$2.25$37.25$41.755.95%
$35.50Aug 7$2.32$0.09$2.41$33.09$37.916.38%
$40.00Aug 7$0.19$2.39$2.58$37.42$42.586.83%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.74% of stock, avg 8.62%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$40.00$35.50Aug 7$0.19$0.09$0.28$35.22$40.28
$39.50$35.50Aug 7$0.26$0.09$0.35$35.15$39.85
$40.00$36.00Aug 7$0.19$0.16$0.35$35.65$40.35
$39.50$36.00Aug 7$0.26$0.16$0.42$35.58$39.92
$40.00$36.50Aug 7$0.19$0.25$0.44$36.06$40.44
$39.00$35.50Aug 7$0.36$0.09$0.45$35.05$39.45
$39.50$36.50Aug 7$0.26$0.25$0.51$35.99$40.01
$39.00$36.00Aug 7$0.36$0.16$0.52$35.48$39.52
$38.50$35.50Aug 7$0.50$0.09$0.59$34.91$39.09
$40.00$37.00Aug 7$0.19$0.41$0.60$36.40$40.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 136 found (best R:R 8.09, avg credit $0.62)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
33/3436/37Sep 18$0.89$0.118.09$33.11$36.89
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
31/3235/36Sep 18$0.86$0.146.14$31.14$35.86
34/3536/37Sep 18$0.86$0.146.14$34.14$36.86
37/3839/40Sep 11$0.85$0.155.67$37.15$39.85
36/3738/39Sep 18$0.85$0.155.67$36.15$38.85
35/3639/40Sep 18$0.84$0.165.25$35.16$39.84
32/3334/35Aug 21$0.83$0.174.88$32.17$34.83
32/3335/36Aug 21$0.83$0.174.88$32.17$35.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 86 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$38.00$39.00$40.00Sep 11$0.06$0.9415.67
$32.00$33.00$34.00Aug 21$0.08$0.9211.50
$42.00$43.00$44.00Sep 18$0.08$0.9211.50
$43.00$44.00$45.00Sep 18$0.09$0.9110.11
$40.00$40.50$41.00Aug 14$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$31.00$32.00$33.00Aug 28$0.05$0.9519.00
$35.00$36.00$37.00Aug 21$0.09$0.9110.11
$41.00$41.50$42.00Aug 21$0.05$0.459.00
$41.50$42.00$42.50Sep 4$0.05$0.459.00
$35.00$36.00$37.00Sep 11$0.11$0.898.09

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 48 found (best net $-1.71, 47 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
$41.00$41.501:2Aug 7-$0.05$0.45
$40.00$40.501:2Aug 7-$0.07$0.43
$39.50$40.001:2Aug 7-$0.12$0.38
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$32.00$31.001:2Aug 28-$0.15$0.85
$33.00$32.001:2Aug 28-$0.21$0.79
$34.00$33.001:2Aug 21-$0.22$0.78
$35.00$34.001:2Aug 21-$0.22$0.78
$32.00$31.001:2Aug 21-$0.25$0.75

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 85 found (best yield 8.60%, avg 3.06%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$38.00Sep 18$3.250.530.6%8.60%9.16%3831.1K
$38.00Sep 11$2.800.520.6%7.41%7.97%418
$39.00Sep 18$2.800.483.2%7.41%10.61%176383
$38.00Sep 4$2.580.510.6%6.83%7.38%126341
$40.00Sep 18$2.580.455.8%6.83%12.68%8865.7K
$39.00Sep 11$2.460.473.2%6.51%9.71%515
$38.00Aug 28$2.200.510.6%5.82%6.38%35474
$40.00Sep 11$2.190.435.8%5.80%11.64%2492
$41.00Sep 18$2.130.418.5%5.64%14.13%45323
$39.00Sep 4$2.100.463.2%5.56%8.76%166

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 58,731
Total Puts 9,855
Put/Call Ratio 0.17
Net Difference 48,876

Prior's Put/Call Breakdown

Total Calls 88,363
Total Puts 21,710
Put/Call Ratio 0.25
Net Difference 66,653

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