Tour v528
SQQQ
PROSHARES ULTRAPRO SHORT QQQ
$39.77 -2.09%
9/16 13:00

Option Volume

Detail
Current (09/16 1:00pm) 30,751
Calls: 22,851 (74%)
Puts: 7,900 (26%)
Prior (09/15) 38,407
Calls: 35,953 (94%)
Puts: 2,454 (6%)
Current vs Prior -19.93%
Calls: -36.44% (Calls)
Puts: +221.92% (Puts)
Prior 7-Day Total 549,996
Calls: 415,659 (76%)
Puts: 134,337 (24%)
Prior 7-Day Average 78,570
Calls: 59,379 (76%)
Puts: 19,191 (24%)
Current vs Prior 7-Day Avg -60.86%
Calls: -61.52%
Puts: -58.83%
Sentiment BULLISH

Dollar Volume

Detail
Current (09/16 1:00pm) $4.07M
Calls: $3.15M (77%)
Puts: $918.3K (23%)
Prior (09/15) $7.15M
Calls: $6.55M (92%)
Puts: $601.1K (8%)
Current vs Prior -43.15%
Calls: -51.96%
Puts: +52.76%
Prior 7-Day Total $84.37M
Calls: $54.72M (65%)
Puts: $29.65M (35%)
Prior 7-Day Average $12.05M
Calls: $7.82M (65%)
Puts: $4.24M (35%)
Current vs Prior 7-Day Avg -66.27%
Calls: -59.74%
Puts: -78.32%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (09/16 1:00pm) 0.35
Prior (09/15) 0.07
Current vs Prior +406.50%
Prior 7-Day Average 0.32
Current vs Prior 7-Day Avg +9.43%
Sentiment BULLISH

Open Interest

Detail
Current (09/16 1:00pm) 636,800
Calls: 376,296 (59%)
Puts: 260,504 (41%)
Prior (09/15) 604,932
Calls: 345,554 (57%)
Puts: 259,378 (43%)
Current vs Prior +5.27%
Prior 7-Day Total 4,298,965
Calls: 2,655,080 (62%)
Puts: 1,643,885 (38%)
Prior 7-Day Average 614,137
Calls: 379,297 (62%)
Puts: 234,840 (38%)
Current vs Prior 7-Day Avg +3.69%
Sentiment BEARISH

Expected Move

Detail
Expiry (09/18) | Next (09/25)Expiry (09/18) | Next (10/16)
Current 4.93% | 8.35%4.93% | 14.13%
Prior 5.74% | 9.16%5.74% | 14.67%
Current vs Prior -14.08% | -8.85%-14.08% | -3.69%
Prior 7-Day Avg 5.19% | 8.60%7.16% | 15.69%
Current vs 7-Day Avg -5.01% | -2.90%-31.15% | -9.95%
Prior 7-Day Eod 5.74% | 9.16%5.74% | 14.67%
Current vs 7-Day Eod -14.08% | -8.85%-14.08% | -3.69%
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 4.58% | 8.48%
Calls: 4.17% | 8.76%
Puts: 5.00% | 8.21%
Prior 4.71% | 7.79%
Calls: 4.59% | 6.54%
Puts: 4.84% | 9.05%
Current vs Prior -2.76% | +8.86%
Prior 7-Day Avg 8.89% | 10.44%
Calls: 6.54% | 8.93%
Puts: 11.25% | 11.96%
Current vs 7-Day Avg -48.50% | -18.80%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($3.15M) vs puts ($918.3K). Extreme bullish P/C ratio of 0.35 - heavy call buying (22,851 calls vs 7,900 puts). P/C ratio rising 406% - increased hedging/bearish 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 83 of results (avg 6.9%, best 2.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Sep 183.703.80$3.752.7%1200.952.1K
$40.00Sep 180.740.76$0.752.7%4.2K0.4724.5K
$39.50Sep 180.940.98$0.964.2%1.3K0.563.3K
$40.00Oct 91.871.95$1.914.2%460.48771
$40.00Oct 162.172.27$2.224.5%2210.488.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Sep 187.207.45$7.333.4%--0.9811
$39.00Sep 180.460.48$0.474.3%3190.341.8K
$45.00Sep 185.255.50$5.384.6%100.951.6K
$45.00Sep 256.006.30$6.154.9%--0.8561
$40.00Sep 180.971.02$1.005.0%4370.543.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 31 found (avg $0.54, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Sep 180.140.16$0.1513.3%5570.122.5K
$44.00Sep 180.090.10$0.1010.0%4960.082.0K
$42.00Sep 180.230.26$0.2512.0%7990.193.3K
$45.00Sep 180.060.07$0.0714.3%4970.0511.2K
$41.50Sep 180.290.35$0.3218.8%6970.241.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Sep 180.050.06$0.0616.7%620.073.3K
$38.00Sep 180.170.18$0.185.6%2010.171.6K
$38.50Sep 180.290.31$0.306.7%5250.251.1K
$39.00Sep 180.460.48$0.474.3%3190.341.8K
$39.50Sep 180.690.73$0.715.6%3170.44485

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 114 found (avg delta 0.75, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$32.00Sep 187.307.80$7.556.6%21.00126
$33.00Sep 186.406.80$6.606.1%461.00248
$35.00Sep 184.554.80$4.685.3%3041.004.4K
$32.50Sep 256.457.70$7.0817.7%--1.0015
$33.50Sep 255.407.05$6.2326.5%--1.0012
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Sep 187.207.45$7.333.4%--0.9811
$46.00Sep 186.156.80$6.4810.0%10.9791
$45.00Sep 185.255.50$5.384.6%100.951.6K
$44.00Sep 184.254.50$4.385.7%--0.92309
$46.00Sep 256.357.85$7.1021.1%--0.8892

Most actively traded options today. High liquidity = easy entry/exit. 187 active (total vol 26.3K, top 4.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Sep 180.740.76$0.752.7%4.2K0.4724.5K
$39.50Sep 180.940.98$0.964.2%1.3K0.563.3K
$41.00Sep 180.400.44$0.429.5%1.2K0.303.9K
$39.00Oct 21.722.01$1.8615.6%1.0K0.55966
$45.00Oct 161.111.20$1.167.8%8760.2711.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Oct 20.710.80$0.7611.8%3.9K0.287.1K
$38.50Sep 180.290.31$0.306.7%5250.251.1K
$40.00Sep 180.971.02$1.005.0%4370.543.6K
$39.00Sep 180.460.48$0.474.3%3190.341.8K
$39.50Sep 180.690.73$0.715.6%3170.44485

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 20 strikes (avg 16.9%, max 23.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$38.50Sep 18Oct 3064.4%52.9%21.8%531.5K
$42.00Sep 18Oct 3079.3%65.4%21.3%8223.3K
$42.50Sep 18Oct 3082.2%68.2%20.5%321848
$39.00Sep 18Oct 3065.6%55.3%18.5%2444.9K
$40.00Sep 18Oct 3071.5%61.4%16.3%4.3K24.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.50Sep 18Oct 2382.3%66.5%23.8%9787
$41.00Sep 18Oct 1674.2%60.6%22.4%67480
$38.50Sep 18Oct 3064.4%52.9%21.8%5251.3K
$42.00Sep 18Oct 3079.4%65.4%21.4%2824
$41.50Sep 18Oct 276.2%64.2%18.7%489

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 124 found (best R:R 1.33, avg 2.02)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$35.00$36.00Oct 23$0.43$0.57$0.4382%1.33$35.43
$45.00$47.00Oct 30$0.21$1.79$0.2132%8.52$45.21
$43.00$45.00Oct 30$0.37$1.63$0.3738%4.41$43.37
$36.00$36.50Sep 25$0.21$0.29$0.21100%1.38$36.21
$35.50$37.00Oct 30$0.83$0.67$0.8376%0.81$36.33
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$41.50$41.00Sep 25$0.11$0.39$0.1169%3.55$41.39
$38.50$38.00Oct 30$0.10$0.40$0.1043%4.00$38.40
$43.50$43.00Oct 30$0.25$0.25$0.2562%1.00$43.25
$39.00$38.50Oct 2$0.18$0.32$0.1847%1.78$38.82
$40.50$40.00Oct 30$0.25$0.25$0.2551%1.00$40.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 80 found (best R:R 1.17, avg 0.68)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$41.50$42.00Oct 30$0.33$0.33$0.1756%1.94$41.83
$42.50$43.00Oct 30$0.25$0.25$0.2560%1.00$42.75
$46.00$47.00Oct 9$0.22$0.22$0.7878%0.28$46.22
$42.50$43.00Oct 2$0.15$0.15$0.3570%0.43$42.65
$44.50$45.00Oct 2$0.11$0.11$0.3978%0.28$44.61
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$39.00$36.50Oct 23$1.35$1.35$1.1555%1.17$37.65
$39.00$38.00Oct 16$0.62$0.62$0.3854%1.63$38.38
$36.00$35.00Oct 9$0.35$0.35$0.6577%0.54$35.65
$39.50$39.00Oct 9$0.40$0.40$0.1052%4.00$39.10
$38.00$37.50Oct 9$0.33$0.33$0.1762%1.94$37.67

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $0.69, cheapest $0.98)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$40.50Sep 18Sep 25$0.4672.7%62.0%
$41.00Sep 18Sep 25$0.4674.1%63.6%
$40.00Sep 18Sep 25$0.4471.5%61.2%
$39.50Sep 18Sep 25$0.4168.9%59.7%
$39.00Sep 18Sep 25$0.4065.6%57.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$40.50Sep 18Sep 25$0.9872.9%62.0%
$41.00Sep 18Sep 25$1.0874.2%63.6%
$40.00Sep 18Sep 25$0.9571.7%61.2%
$39.50Sep 18Sep 25$0.9168.9%59.7%
$39.00Sep 18Sep 25$0.8565.6%57.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 74 found (cheapest 4.20% of stock, avg 10.78%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$39.50Sep 18$0.96$0.71$1.67$37.83$41.174.20%
$39.00Sep 18$1.21$0.47$1.68$37.32$40.684.22%
$40.00Sep 18$0.75$1.00$1.75$38.25$41.754.40%
$38.50Sep 18$1.53$0.30$1.83$36.67$40.334.60%
$40.50Sep 18$0.56$1.34$1.90$38.60$42.404.78%
$41.00Sep 18$0.42$1.71$2.13$38.87$43.135.36%
$38.00Sep 18$1.99$0.18$2.17$35.83$40.175.46%
$37.50Sep 18$2.22$0.11$2.33$35.17$39.835.86%
$41.50Sep 18$0.32$2.11$2.43$39.07$43.936.11%
$42.00Sep 18$0.25$2.63$2.88$39.12$44.887.24%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 174 found (cheapest 0.91% of stock, avg 7.52%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$42.00$37.50Sep 18$0.25$0.11$0.36$37.14$42.36
$42.00$38.00Sep 18$0.25$0.18$0.43$37.57$42.43
$41.50$37.50Sep 18$0.32$0.11$0.43$37.07$41.93
$41.50$38.00Sep 18$0.32$0.18$0.50$37.50$42.00
$42.00$38.50Sep 18$0.25$0.30$0.55$37.95$42.55
$41.50$38.50Sep 18$0.32$0.30$0.62$37.88$42.12
$41.00$37.50Sep 18$0.42$0.11$0.53$36.97$41.53
$41.00$38.00Sep 18$0.42$0.18$0.60$37.40$41.60
$41.00$38.50Sep 18$0.42$0.30$0.72$37.78$41.72
$42.00$39.00Sep 18$0.25$0.47$0.72$38.28$42.72

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 53 found (best R:R 1.33, avg credit $0.40)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
35/3646/47Oct 9$0.57$0.4355%1.33$35.43$46.57
37/3844/45Oct 2$0.38$0.1245%3.17$37.12$44.88
35/3644/45Oct 9$0.58$0.4249%1.38$35.42$44.58
36/3744/45Oct 2$0.32$0.1850%1.78$36.68$44.82
36/3742/43Oct 2$0.36$0.1442%2.57$36.64$42.86
33/3444/45Oct 2$0.22$0.2869%0.79$33.28$44.72
33/3442/43Oct 2$0.26$0.2461%1.08$33.24$42.76
36/3743/44Oct 2$0.34$0.1645%2.12$36.66$43.34
33/3443/44Oct 2$0.24$0.2664%0.92$33.26$43.24
36/3644/45Oct 2$0.25$0.2555%1.00$36.25$44.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 82 found (best R:R 9.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$39.00$40.00$41.00Oct 16$0.06$0.9412%15.67
$38.50$39.00$39.50Sep 18$0.07$0.4319%6.14
$36.50$37.00$37.50Oct 2$0.06$0.4416%7.33
$38.00$38.50$39.00Oct 2$0.05$0.4511%9.00
$43.00$44.00$45.00Oct 16$0.06$0.947%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$39.00$39.50$40.00Sep 18$0.05$0.4519%9.00
$34.00$35.00$36.00Oct 16$0.07$0.9313%13.29
$38.50$39.00$39.50Sep 18$0.07$0.4319%6.14
$33.00$34.00$35.00Oct 16$0.09$0.9111%10.11
$38.50$39.00$39.50Sep 25$0.06$0.4411%7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 69 found (best net $-0.67, 69 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$44.50$45.001:2Sep 18-$0.05$0.45
$43.00$43.501:2Sep 18-$0.09$0.41
$43.50$44.001:2Sep 18-$0.08$0.42
$44.00$44.501:2Sep 18-$0.08$0.42
$42.50$43.001:2Sep 18-$0.11$0.39
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$45.00$41.501:2Oct 2-$0.67$2.83
$39.00$36.501:2Oct 23-$0.06$2.44
$43.00$40.501:2Oct 9-$1.22$1.28
$35.00$34.001:2Oct 16-$0.09$0.91
$38.50$38.001:2Sep 18-$0.06$0.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 74 found (best yield 4.22%, avg 2.58%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$45.00Oct 30$1.680.3213.2%4.22%17.37%1338
$43.00Oct 30$2.010.388.1%5.05%13.18%1229
$42.00Oct 30$2.220.415.6%5.58%11.19%237
$47.00Oct 30$1.170.2718.2%2.94%21.12%--17
$42.50Oct 30$1.980.406.9%4.98%11.84%1010
$41.00Oct 30$2.430.463.1%6.11%9.20%567
$41.50Oct 30$2.200.444.3%5.53%9.88%--204
$40.00Oct 30$2.820.500.6%7.09%7.67%86202
$45.00Oct 23$1.290.2913.2%3.24%16.39%125
$42.50Oct 23$1.640.396.9%4.12%10.99%--37

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 22,851
Total Puts 7,900
Put/Call Ratio 0.35
Net Difference 14,951

Prior's Put/Call Breakdown

Total Calls 35,953
Total Puts 2,454
Put/Call Ratio 0.07
Net Difference 33,499

Prior 7-Day Put/Call Summary

Total Calls 415,659
Total Puts 134,337
Average Put/Call Ratio 0.32
Ratio Trend Rising

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