Tour v528
SQQQ
PROSHARES ULTRAPRO SHORT QQQ
$40.61 -0.02%
$40.60 (-0.02%)🌙
as of 09/16 04:01 PM
9/16 16:01

Option Volume

Detail
Current (09/16 4:00pm) 105,225
Calls: 84,125 (80%)
Puts: 21,100 (20%)
Prior (09/15) 71,014
Calls: 66,028 (93%)
Puts: 4,986 (7%)
Current vs Prior +48.18%
Calls: +27.41% (Calls)
Puts: +323.18% (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 +33.92%
Calls: +41.67%
Puts: +9.95%
Sentiment BULLISH

Dollar Volume

Detail
Current (09/16 4:00pm) $14.25M
Calls: $12.75M (89%)
Puts: $1.50M (11%)
Prior (09/15) $13.51M
Calls: $12.51M (93%)
Puts: $1.00M (7%)
Current vs Prior +5.47%
Calls: +1.90%
Puts: +50.12%
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 +18.24%
Calls: +63.12%
Puts: -64.56%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (09/16 4:00pm) 0.25
Prior (09/15) 0.08
Current vs Prior +232.15%
Prior 7-Day Average 0.32
Current vs Prior 7-Day Avg -20.61%
Sentiment BULLISH

Open Interest

Detail
Current (09/16 4:00pm) 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 4.58% | 8.42%4.58% | 15.09%
Prior 5.74% | 9.16%5.74% | 14.67%
Current vs Prior -20.15% | -8.04%-20.15% | +2.88%
Prior 7-Day Avg 5.19% | 8.60%7.16% | 15.69%
Current vs 7-Day Avg -11.72% | -2.04%-36.01% | -3.81%
Prior 7-Day Eod 5.74% | 9.16%5.74% | 14.67%
Current vs 7-Day Eod -20.15% | -8.04%-20.15% | +2.88%
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 13.39% | 11.26%
Calls: 6.31% | 7.93%
Puts: 20.48% | 14.59%
Prior 4.71% | 7.79%
Calls: 4.59% | 6.54%
Puts: 4.84% | 9.05%
Current vs Prior +184.29% | +44.54%
Prior 7-Day Avg 8.89% | 10.44%
Calls: 6.54% | 8.93%
Puts: 11.25% | 11.96%
Current vs 7-Day Avg +50.57% | +7.82%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 89% of dollar volume in calls ($12.75M) vs puts ($1.50M). Extreme bullish P/C ratio of 0.25 - heavy call buying (84,125 calls vs 21,100 puts). P/C ratio rising 232% - 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
16:00BULLISHBULLISHBULLISH
15:00BULLISHBULLISHBULLISH
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 28 of results (avg 6.3%, best 2.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Sep 185.655.80$5.732.6%4180.984.4K
$39.50Sep 181.451.49$1.472.7%2.9K0.733.3K
$41.00Sep 180.640.66$0.653.1%9.0K0.443.9K
$39.00Sep 181.821.88$1.853.2%7440.834.9K
$41.50Sep 180.480.50$0.494.1%2.0K0.351.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Sep 180.470.48$0.482.1%1.1K0.363.6K
$41.00Sep 180.991.02$1.003.0%2250.56459
$42.00Sep 181.641.78$1.718.2%420.72786
$40.50Sep 180.700.76$0.738.2%4780.47208
$39.50Sep 180.290.32$0.319.7%7530.27485

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 16 found (avg $0.48, cheapest $0.17)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Sep 180.070.08$0.0812.5%1.7K0.0711.2K
$43.00Sep 180.190.22$0.2114.3%1.9K0.172.5K
$42.00Sep 180.350.38$0.378.1%2.8K0.283.3K
$41.50Sep 180.480.50$0.494.1%2.0K0.351.2K
$41.00Sep 180.640.66$0.653.1%9.0K0.443.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$39.00Sep 180.160.18$0.1711.8%1.5K0.171.8K
$39.50Sep 180.290.32$0.319.7%7530.27485
$40.00Sep 180.470.48$0.482.1%1.1K0.363.6K
$36.00Sep 250.100.12$0.1118.2%7380.0715.7K
$40.50Sep 180.700.76$0.738.2%4780.47208

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 123 found (avg delta 0.75, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Sep 254.956.55$5.7527.8%261.00474
$35.50Sep 253.307.00$5.1571.8%21.0021
$36.00Sep 252.955.15$4.0554.3%31.00479
$32.50Oct 26.309.95$8.1344.9%--1.0083
$34.00Oct 24.858.65$6.7556.3%--1.0010
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Sep 185.557.15$6.3525.2%--1.0011
$48.00Sep 186.558.55$7.5526.5%--1.0013
$46.00Sep 184.556.50$5.5335.3%20.9491
$45.00Sep 182.804.90$3.8554.5%270.921.6K
$44.50Sep 183.104.50$3.8036.8%50.903

Most actively traded options today. High liquidity = easy entry/exit. 240 active (total vol 79.3K, top 9.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.00Sep 180.640.66$0.653.1%9.0K0.443.9K
$43.50Sep 180.100.18$0.1457.1%4.3K0.12441
$42.00Oct 161.972.36$2.1718.0%3.9K0.432.2K
$40.00Oct 162.652.90$2.789.0%3.4K0.548.2K
$39.50Sep 181.451.49$1.472.7%2.9K0.733.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Sep 250.190.30$0.2544.0%5.6K0.1411.2K
$37.00Oct 20.210.71$0.46108.7%3.9K0.207.1K
$39.00Sep 180.160.18$0.1711.8%1.5K0.171.8K
$38.00Oct 90.901.54$1.2252.5%1.3K0.31199
$40.00Sep 180.470.48$0.482.1%1.1K0.363.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 14.4%, max 33.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Sep 18Oct 3077.7%61.1%27.1%1.9K2.5K
$42.00Sep 18Oct 3072.8%63.8%14.2%2.9K3.3K
$42.50Sep 18Oct 3076.0%68.0%11.7%796848
$40.50Sep 18Oct 3065.8%62.6%5.0%2.5K1.3K
$41.50Sep 18Oct 3070.7%68.5%3.2%2.0K1.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.50Sep 18Oct 2376.0%56.9%33.6%28787
$43.00Sep 18Oct 3077.7%61.1%27.1%21536
$39.00Sep 18Oct 2359.6%50.5%18.0%1.5K1.9K
$42.00Sep 18Oct 3072.8%63.8%14.2%42824
$41.50Sep 18Oct 2370.7%66.0%7.2%5943

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 98 found (best R:R 2.57, avg 1.92)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$37.00$38.00Oct 16$0.35$0.65$0.3576%1.86$37.35
$46.00$48.00Oct 23$0.17$1.83$0.1730%10.76$46.17
$39.00$40.00Oct 16$0.21$0.79$0.2161%3.76$39.21
$37.50$38.00Sep 25$0.11$0.39$0.1185%3.55$37.61
$34.00$34.50Oct 2$0.22$0.28$0.22100%1.27$34.22
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$44.00$43.00Sep 18$0.28$0.72$0.2889%2.57$43.72
$43.50$42.50Sep 25$0.61$0.39$0.6175%0.64$42.89
$41.00$40.50Oct 2$0.15$0.35$0.1555%2.33$40.85
$41.50$41.00Oct 2$0.19$0.31$0.1959%1.63$41.31
$38.50$38.00Oct 9$0.12$0.38$0.1234%3.17$38.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 62 found (best R:R 4.88, avg 0.88)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$46.00$47.00Oct 2$0.31$0.31$0.6979%0.45$46.31
$45.00$46.00Oct 9$0.37$0.37$0.6369%0.59$45.37
$45.00$46.00Oct 23$0.41$0.41$0.5966%0.69$45.41
$43.00$44.00Oct 9$0.43$0.43$0.5761%0.75$43.43
$42.00$42.50Sep 25$0.24$0.24$0.2664%0.92$42.24
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$39.50$38.50Oct 30$0.83$0.83$0.1758%4.88$38.67
$40.00$39.00Oct 16$0.71$0.71$0.2954%2.45$39.29
$35.50$35.00Oct 2$0.33$0.33$0.1784%1.94$35.17
$33.50$33.00Oct 2$0.28$0.28$0.2289%1.27$33.22
$37.50$37.00Oct 2$0.36$0.36$0.1472%2.57$37.14

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $0.75, cheapest $0.58)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$41.50Sep 18Sep 25$0.5870.7%63.3%
$41.00Sep 18Sep 25$0.6068.4%61.6%
$40.50Sep 18Sep 25$0.6265.8%61.8%
$40.00Sep 25Oct 2$0.4559.7%63.5%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$41.50Sep 18Sep 25$1.0370.7%63.3%
$41.00Sep 18Sep 25$0.9468.4%61.6%
$40.50Sep 18Sep 25$0.9265.8%61.8%
$40.00Sep 18Sep 25$0.8962.4%59.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 69 found (cheapest 3.92% of stock, avg 11.04%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$40.50Sep 18$0.86$0.73$1.59$38.91$42.093.92%
$41.00Sep 18$0.65$1.00$1.65$39.35$42.654.06%
$41.50Sep 18$0.49$1.27$1.76$39.74$43.264.33%
$39.50Sep 18$1.47$0.31$1.78$37.72$41.284.38%
$39.00Sep 18$1.85$0.17$2.02$36.98$41.024.97%
$42.00Sep 18$0.37$1.71$2.08$39.92$44.085.12%
$42.50Sep 18$0.28$2.09$2.37$40.13$44.875.84%
$38.50Sep 18$2.34$0.09$2.43$36.07$40.935.98%
$38.00Sep 18$2.64$0.05$2.69$35.31$40.696.62%
$39.50Sep 25$1.85$0.85$2.70$36.80$42.206.65%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.74% of stock, avg 8.18%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$43.00$38.50Sep 18$0.21$0.09$0.30$38.20$43.30
$43.00$39.00Sep 18$0.21$0.17$0.38$38.62$43.38
$42.50$38.50Sep 18$0.28$0.09$0.37$38.13$42.87
$42.50$39.00Sep 18$0.28$0.17$0.45$38.55$42.95
$42.00$38.50Sep 18$0.37$0.09$0.46$38.04$42.46
$43.00$39.50Sep 18$0.21$0.31$0.52$38.98$43.52
$42.00$39.00Sep 18$0.37$0.17$0.54$38.46$42.54
$42.50$39.50Sep 18$0.28$0.31$0.59$38.91$43.09
$42.00$39.50Sep 18$0.37$0.31$0.68$38.82$42.68
$41.50$38.50Sep 18$0.49$0.09$0.58$37.92$42.08

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 30 found (best R:R 8.09, avg credit $0.55)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
36/3646/47Oct 2$0.89$0.1152%8.09$35.61$46.89
35/3647/48Oct 30$0.90$0.1045%9.00$34.60$47.90
33/3446/47Oct 2$0.59$0.4167%1.44$32.91$46.59
35/3646/47Oct 2$0.64$0.3662%1.78$34.86$46.64
37/3846/47Oct 2$0.67$0.3351%2.03$36.83$46.67
36/3745/46Oct 16$0.73$0.2743%2.70$36.27$45.73
37/3845/46Oct 16$0.77$0.2336%3.35$37.23$45.77
38/3845/46Oct 9$0.74$0.2638%2.85$37.26$45.74
38/3846/46Sep 25$0.29$0.2162%1.38$37.71$46.29
36/3747/48Oct 16$0.62$0.3848%1.63$36.38$47.62

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 63 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$33.00$34.00$35.00Oct 16$0.05$0.9510%19.00
$40.50$41.00$41.50Sep 18$0.05$0.4518%9.00
$45.00$46.00$47.00Oct 9$0.08$0.9211%11.50
$34.00$35.00$36.00Oct 16$0.10$0.9011%9.00
$43.00$43.50$44.00Sep 18$0.06$0.446%7.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$38.50$39.00$39.50Sep 18$0.06$0.4416%7.33
$39.50$40.00$40.50Sep 18$0.08$0.4220%5.25
$33.00$34.00$35.00Oct 16$0.08$0.929%11.50
$40.50$41.00$41.50Sep 25$0.07$0.4310%6.14
$34.00$34.50$35.00Sep 18$0.06$0.441%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. 81 found (best net $-0.01, 75 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$39.50$40.501:2Sep 18-$0.25$0.75
$46.00$47.001:2Oct 2-$0.14$0.86
$47.00$48.001:2Sep 18$0.00$1.00
$44.00$44.501:2Oct 2-$0.10$0.40
$43.00$43.501:2Sep 18-$0.07$0.43
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$45.00$41.501:2Oct 2-$0.01$3.49
$37.00$36.001:2Oct 16-$0.15$0.85
$35.00$34.001:2Oct 16-$0.08$0.92
$37.50$37.001:2Oct 2-$0.10$0.40
$40.00$39.501:2Sep 18-$0.14$0.36

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 68 found (best yield 4.80%, avg 2.46%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$45.00Oct 30$1.950.3610.8%4.80%15.61%9738
$44.00Oct 30$2.150.398.3%5.29%13.64%68
$42.50Oct 30$2.430.454.7%5.98%10.64%1410
$41.50Oct 30$2.800.492.2%6.89%9.09%8204
$42.00Oct 30$2.480.463.4%6.11%9.53%737
$45.00Oct 23$1.570.3410.8%3.87%14.68%12125
$48.00Oct 23$1.100.2618.2%2.71%20.91%26125
$44.50Oct 30$1.550.379.6%3.82%13.40%261
$47.00Oct 30$0.950.3015.7%2.34%18.07%1717
$42.00Oct 23$2.230.453.4%5.49%8.91%2321

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 84,125
Total Puts 21,100
Put/Call Ratio 0.25
Net Difference 63,025

Prior's Put/Call Breakdown

Total Calls 66,028
Total Puts 4,986
Put/Call Ratio 0.08
Net Difference 61,042

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