Tour v494
SQQQ
PROSHARES ULTRAPRO SHORT QQQ
$37.81 -2.31%
(8/7 12:00) ◀
|
Friday, August 7, 2026 (1:00pm)
January 2026
|
▶
◀ 8/7 13:00

Option Volume

Detail
ℹ
Current (08/07 1:00pm) 57,724
Calls: 48,106 (83%)
Puts: 9,618 (17%)
Prior (08/06) 59,806
Calls: 52,233 (87%)
Puts: 7,573 (13%)
Current vs Prior -3.48%
Calls: -7.90% (Calls)
Puts: +27.00% (Puts)
Prior 7-Day Total 670,509
Calls: 543,746 (81%)
Puts: 126,763 (19%)
Prior 7-Day Average 95,787
Calls: 77,678 (81%)
Puts: 18,109 (19%)
Current vs Prior 7-Day Avg -39.74%
Calls: -38.07%
Puts: -46.89%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 1:00pm) $5.13M
Calls: $3.73M (73%)
Puts: $1.41M (27%)
Prior (08/06) $6.33M
Calls: $5.02M (79%)
Puts: $1.32M (21%)
Current vs Prior -18.93%
Calls: -25.74%
Puts: +7.05%
Prior 7-Day Total $100.86M
Calls: $76.11M (75%)
Puts: $24.76M (25%)
Prior 7-Day Average $14.41M
Calls: $10.87M (75%)
Puts: $3.54M (25%)
Current vs Prior 7-Day Avg -64.37%
Calls: -65.72%
Puts: -60.19%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 1:00pm) 0.20
Prior (08/06) 0.14
Current vs Prior +37.90%
Prior 7-Day Average 0.24
Current vs Prior 7-Day Avg -16.93%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07 1:00pm) 566,093
Calls: 387,944 (69%)
Puts: 178,149 (31%)
Prior (08/06) 536,963
Calls: 361,367 (67%)
Puts: 175,596 (33%)
Current vs Prior +5.42%
Prior 7-Day Total 3,263,001
Calls: 2,075,677 (64%)
Puts: 1,187,324 (36%)
Prior 7-Day Average 466,143
Calls: 296,525 (64%)
Puts: 169,617 (36%)
Current vs Prior 7-Day Avg +21.44%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 1.90% | 6.82%9.76% | 18.06%
Prior 3.82% | 7.88%10.39% | 18.89%
Current vs Prior -50.21% | -13.42%-6.05% | -4.37%
Prior 7-Day Avg 6.03% | 10.06%13.44% | 21.49%
Current vs 7-Day Avg -68.44% | -32.14%-27.37% | -15.93%
Prior 7-Day Eod 3.82% | 7.88%10.39% | 18.89%
Current vs 7-Day Eod -50.21% | -13.42%-6.05% | -4.37%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 15.50% | 8.11%
Calls: 12.82% | 6.30%
Puts: 18.18% | 9.92%
Prior 11.52% | 8.10%
Calls: 12.50% | 5.44%
Puts: 10.53% | 10.76%
Current vs Prior +34.55% | +0.12%
Prior 7-Day Avg 12.30% | 14.95%
Calls: 10.66% | 11.31%
Puts: 13.93% | 18.60%
Current vs 7-Day Avg +26.02% | -45.76%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($3.73M). Extreme bullish P/C ratio of 0.20 - heavy call buying (48,106 calls vs 9,618 puts). P/C ratio rising 38% - increased hedging/bearish positioning. Call-heavy open interest (387,944 calls vs 178,149 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 54 of results (avg 7.2%, best 2.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Sep 183.503.60$3.552.8%680.571.7K
$38.00Aug 141.041.08$1.063.8%1.6K0.481.9K
$32.00Sep 186.456.70$6.583.8%300.8284
$35.00Aug 213.253.40$3.334.5%640.78779
$31.00Sep 187.157.50$7.334.8%3580.86132
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Aug 140.750.78$0.773.9%5600.38593
$45.00Aug 217.407.70$7.554.0%--0.89353
$37.00Sep 182.712.84$2.784.7%90.422.3K
$45.00Sep 47.958.35$8.154.9%50.7819
$42.00Aug 144.354.60$4.475.6%90.87132

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 23 found (avg $0.53, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 140.060.07$0.0714.3%2010.042.8K
$44.00Aug 140.090.10$0.1010.0%1800.06922
$38.00Aug 70.120.14$0.1315.4%9.6K0.3617.4K
$42.00Aug 140.190.21$0.2010.0%5030.121.8K
$45.00Aug 210.250.28$0.2711.1%2080.111.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Aug 70.300.36$0.3318.2%1.2K0.641.9K
$35.00Aug 210.500.60$0.5518.2%1210.23516
$31.00Sep 180.530.63$0.5817.2%--0.14146
$38.50Aug 70.710.84$0.7716.9%1890.881.0K
$37.00Aug 140.750.78$0.773.9%5600.38593

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 136 found (avg delta 0.75, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$33.00Aug 74.454.85$4.658.6%31.0066
$34.50Aug 72.743.70$3.2229.8%--1.0049
$35.00Aug 72.473.15$2.8124.2%411.00180
$36.00Aug 71.591.84$1.7214.5%2231.00613
$36.50Aug 71.101.53$1.3232.6%791.00300
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 76.957.60$7.288.9%90.99699
$44.00Aug 75.756.65$6.2014.5%380.99319
$44.50Aug 76.257.30$6.7815.5%60.99213
$42.50Aug 74.405.00$4.7012.8%200.99253
$43.00Aug 75.105.50$5.307.5%90.99701

Most actively traded options today. High liquidity = easy entry/exit. 227 active (total vol 53.1K, top 9.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Aug 70.120.14$0.1315.4%9.6K0.3617.4K
$37.50Aug 70.360.41$0.3912.8%4.2K0.722.3K
$38.50Aug 70.030.04$0.0425.0%3.6K0.121.9K
$39.00Aug 70.010.02$0.0250.0%3.2K0.052.8K
$40.00Aug 70.000.01$0.01100.0%3.1K0.0120.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Aug 70.300.36$0.3318.2%1.2K0.641.9K
$37.00Aug 70.010.03$0.02100.0%1.2K0.081.0K
$37.50Aug 70.070.11$0.0944.4%1.1K0.28671
$36.00Aug 70.000.01$0.01100.0%8690.02685
$37.00Aug 140.750.78$0.773.9%5600.38593

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 248.4%, max 986.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$31.00Aug 7Sep 18633.4%58.3%986.2%366139
$33.00Aug 7Sep 18365.3%58.9%519.7%3219
$34.00Aug 7Sep 18306.1%59.9%410.9%1236
$45.00Aug 7Sep 18357.5%72.2%395.1%1928.2K
$43.50Aug 7Sep 4322.5%68.9%367.9%32.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$31.00Aug 7Sep 18633.4%58.3%986.2%--189
$32.00Aug 7Sep 18549.8%58.0%848.4%--246
$33.00Aug 7Sep 18365.3%58.9%519.7%5261
$34.00Aug 7Sep 18306.1%59.9%410.9%52786
$45.00Aug 7Sep 18357.5%72.2%395.2%122.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 117 found (best R:R 8.09, avg 1.80)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$43.00$44.00Sep 18$0.11$0.89$0.118.09$43.11
$42.00$44.00Sep 11$0.29$1.71$0.295.90$42.29
$40.50$42.00Sep 11$0.24$1.26$0.245.25$40.74
$42.00$43.00Sep 18$0.19$0.81$0.194.26$42.19
$39.50$40.00Aug 14$0.10$0.40$0.104.00$39.60
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$32.00$31.00Aug 28$0.13$0.87$0.136.69$31.87
$34.00$33.00Sep 4$0.13$0.87$0.136.69$33.87
$34.00$33.00Aug 21$0.15$0.85$0.155.67$33.85
$33.50$32.00Aug 28$0.23$1.27$0.235.52$33.27
$32.00$31.00Sep 18$0.20$0.80$0.204.00$31.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 151 found (best R:R 6.69, avg 1.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$34.00$35.00Aug 21$0.87$0.87$0.136.69$34.87
$34.00$35.00Sep 4$0.85$0.85$0.155.67$34.85
$36.00$36.50Aug 7$0.40$0.40$0.104.00$36.40
$33.00$34.00Sep 4$0.75$0.75$0.253.00$33.75
$31.00$32.00Sep 18$0.75$0.75$0.253.00$31.75
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$42.00$41.00Sep 18$0.83$0.83$0.174.88$41.17
$40.00$39.50Aug 14$0.40$0.40$0.104.00$39.60
$40.50$40.00Aug 14$0.40$0.40$0.104.00$40.10
$42.00$41.50Aug 21$0.40$0.40$0.104.00$41.60
$39.50$39.00Aug 14$0.39$0.39$0.113.55$39.11

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 48 found (avg debit $0.39, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$45.00Aug 7Aug 14$0.06357.5%71.7%
$44.50Aug 7Aug 14$0.07337.3%70.8%
$44.00Aug 7Aug 14$0.09316.7%69.4%
$43.50Aug 7Aug 14$0.11322.5%68.2%
$35.00Aug 7Aug 14$0.12176.7%52.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$34.00Aug 7Aug 14$0.07306.1%52.8%
$44.00Aug 7Aug 14$0.08316.7%69.4%
$45.00Aug 7Aug 14$0.12357.5%71.7%
$34.50Aug 7Aug 14$0.14205.4%52.7%
$42.50Aug 7Aug 14$0.15252.5%64.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 133 found (cheapest 1.22% of stock, avg 13.55%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$38.00Aug 7$0.13$0.33$0.46$37.54$38.461.22%
$37.50Aug 7$0.39$0.09$0.48$37.02$37.981.27%
$37.00Aug 7$0.76$0.02$0.78$36.22$37.782.06%
$38.50Aug 7$0.04$0.77$0.81$37.69$39.312.14%
$39.00Aug 7$0.02$1.30$1.32$37.68$40.323.49%
$36.50Aug 7$1.32$0.01$1.33$35.17$37.833.52%
$36.00Aug 7$1.72$0.01$1.73$34.27$37.734.58%
$39.50Aug 7$0.02$1.75$1.77$37.73$41.274.68%
$40.00Aug 7$0.01$2.25$2.26$37.74$42.265.98%
$37.00Aug 14$1.53$0.77$2.30$34.70$39.306.08%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 158 found (cheapest 0.16% of stock, avg 8.00%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$38.50$37.00Aug 7$0.04$0.02$0.06$36.94$38.56
$38.50$35.50Aug 7$0.04$0.04$0.08$35.42$38.58
$38.50$37.50Aug 7$0.04$0.09$0.13$37.37$38.63
$38.50$32.00Aug 7$0.04$0.09$0.13$31.87$38.63
$38.00$37.00Aug 7$0.13$0.02$0.15$36.85$38.15
$38.00$35.50Aug 7$0.13$0.04$0.17$35.33$38.17
$38.00$37.50Aug 7$0.13$0.09$0.22$37.28$38.22
$38.00$32.00Aug 7$0.13$0.09$0.22$31.78$38.22
$40.00$35.50Aug 14$0.44$0.30$0.74$34.76$40.74
$39.50$35.50Aug 14$0.54$0.30$0.84$34.66$40.34

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 152 found (best R:R 9.00, avg credit $0.60)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
37/3840/40Sep 11$0.90$0.109.00$37.10$40.90
33/3435/36Sep 18$0.90$0.109.00$33.10$35.90
36/3738/39Sep 18$0.87$0.136.69$36.13$38.87
38/3940/41Sep 18$0.86$0.146.14$38.14$40.86
32/3338/39Sep 11$0.85$0.155.67$32.15$38.85
31/3234/35Sep 18$0.85$0.155.67$31.15$34.85
32/3335/36Sep 18$0.85$0.155.67$32.15$35.85
35/3639/40Sep 18$0.83$0.174.88$35.17$39.83
35/3644/45Sep 11$0.82$0.184.56$35.18$44.82
33/3435/36Aug 21$0.81$0.194.26$33.19$35.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 85 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$37.00$38.00$39.00Sep 18$0.06$0.9415.67
$35.00$36.00$37.00Aug 21$0.08$0.9211.50
$33.00$34.00$35.00Sep 18$0.08$0.9211.50
$39.00$40.00$41.00Sep 18$0.08$0.9211.50
$42.00$43.00$44.00Sep 18$0.08$0.9211.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$32.00$33.00$34.00Aug 7$0.06$0.9415.67
$37.00$38.00$39.00Sep 11$0.06$0.9415.67
$32.00$33.00$34.00Aug 21$0.07$0.9313.29
$33.00$34.00$35.00Aug 21$0.07$0.9313.29
$31.00$32.00$33.00Aug 21$0.09$0.9110.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 60 found (best net $-0.12, 56 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$32.00$34.501:2Aug 28-$1.55$0.95
$42.00$44.001:2Sep 11-$1.12$0.88
$44.00$44.501:2Aug 14-$0.06$0.44
$44.50$45.001:2Aug 14-$0.06$0.44
$43.50$44.001:2Aug 14-$0.08$0.42
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$35.00$33.001:2Sep 11-$0.12$1.88
$33.50$32.001:2Aug 28-$0.03$1.47
$32.00$31.001:2Aug 28$0.00$1.00
$32.00$31.001:2Aug 14-$0.07$0.93
$32.00$31.001:2Aug 7-$0.09$0.91

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 76 found (best yield 7.93%, avg 2.80%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$38.00Sep 18$3.000.530.5%7.93%8.44%1561.2K
$38.00Sep 11$2.540.530.5%6.72%7.22%1760
$39.00Sep 18$2.500.483.1%6.61%9.76%12626
$40.00Sep 18$2.350.445.8%6.22%12.01%3226.3K
$38.00Sep 4$2.330.520.5%6.16%6.66%14421
$39.00Sep 11$2.110.473.1%5.58%8.73%116
$41.00Sep 18$2.100.408.4%5.55%13.99%10359
$38.50Sep 4$2.080.491.8%5.50%7.33%235
$39.50Sep 11$2.050.454.5%5.42%9.89%6--
$40.00Sep 11$2.020.435.8%5.34%11.13%53115

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 48,106
Total Puts 9,618
Put/Call Ratio 0.20
Net Difference 38,488

Prior's Put/Call Breakdown

Total Calls 52,233
Total Puts 7,573
Put/Call Ratio 0.14
Net Difference 44,660

Prior 7-Day Put/Call Summary

Total Calls 543,746
Total Puts 126,763
Average Put/Call Ratio 0.24
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