SQQQ - Options Database

SQQQ

PROSHARES ULTRAPRO SHORT QQQ

$36.42 +0.50%

$36.48 (+0.16%)🌙

as of 08/17 07:06 PM

(8/17 16:00) ◀

Monday, August 17, 2026 (7:06pm)

▶ (8/18 10:00)

◀ 8/17 19:06 ▶

Option Volume

Detail

ℹ

Current (08/17) 57,340

Calls: 49,653 (87%)

Puts: 7,687 (13%)

Prior (08/14) 93,096

Calls: 78,325 (84%)

Puts: 14,771 (16%)

Current vs Prior -38.41%

Calls: -36.61% (Calls)

Puts: -47.96% (Puts)

Prior 7-Day Total 429,424

Calls: 358,271 (83%)

Puts: 71,153 (17%)

Prior 7-Day Average 71,570

Calls: 51,181 (83%)

Puts: 10,164 (17%)

Current vs Prior 7-Day Avg -19.88%

Calls: -2.99%

Puts: -24.38%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/17) $9.50M

Calls: $5.83M (61%)

Puts: $3.68M (39%)

Prior (08/14) $6.37M

Calls: $4.49M (70%)

Puts: $1.88M (30%)

Current vs Prior +49.26%

Calls: +29.82%

Puts: +95.71%

Prior 7-Day Total $47.39M

Calls: $34.60M (73%)

Puts: $12.80M (27%)

Prior 7-Day Average $7.90M

Calls: $4.94M (73%)

Puts: $1.83M (27%)

Current vs Prior 7-Day Avg +20.32%

Calls: +17.87%

Puts: +101.22%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/17) 0.15

Prior (08/14) 0.19

Current vs Prior -17.91%

Prior 7-Day Average 0.20

Current vs Prior 7-Day Avg -23.84%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/17) 280,332

Calls: 221,217 (79%)

Puts: 59,115 (21%)

Prior (08/14) 333,162

Calls: 253,217 (76%)

Puts: 79,945 (24%)

Current vs Prior -15.86%

Prior 7-Day Total 1,722,821

Calls: 1,332,593 (77%)

Puts: 390,228 (23%)

Prior 7-Day Average 287,136

Calls: 222,098 (77%)

Puts: 65,038 (23%)

Current vs Prior 7-Day Avg -2.37%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)

Current 4.70% | 8.15%4.70% | 14.77%

Prior 5.46% | 8.33%5.46% | 15.59%

Current vs Prior -14.06% | -2.14%-14.06% | -5.25%

Prior 7-Day Avg 4.89% | 7.82%7.34% | 16.87%

Current vs 7-Day Avg -4.05% | +4.24%-36.07% | -12.46%

Prior 7-Day Eod 5.46% | 8.33%5.46% | 15.59%

Current vs 7-Day Eod -14.06% | -2.14%-14.06% | -5.25%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.97% | 16.69%

Calls: 4.26% | 5.30%

Puts: 11.69% | 28.08%

Prior 9.05% | 17.00%

Calls: 5.10% | 12.90%

Puts: 13.00% | 21.09%

Current vs Prior -11.93% | -1.82%

Prior 7-Day Avg 7.94% | 11.01%

Calls: 6.47% | 11.91%

Puts: 9.41% | 10.11%

Current vs 7-Day Avg +0.34% | +51.59%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($5.83M). Extreme bullish P/C ratio of 0.15 - heavy call buying (49,653 calls vs 7,687 puts). Call-heavy open interest (221,217 calls vs 59,115 puts) suggests bullish positioning. Declining open interest (down 16%) indicates positions being closed.

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

📈 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

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 39 of results (avg 7.5%, best 2.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Sep 18	1.39	1.44	$1.42	3.5%	615	0.34	9.2K
$37.00	Aug 21	0.50	0.52	$0.51	3.9%	2.8K	0.39	4.8K
$36.00	Aug 21	0.92	0.96	$0.94	4.3%	4.3K	0.60	5.6K
$37.00	Sep 18	2.20	2.31	$2.26	4.9%	549	0.49	6.0K
$37.50	Aug 21	0.37	0.39	$0.38	5.3%	977	0.31	5.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Aug 21	3.65	3.75	$3.70	2.7%	88	0.92	1.5K
$36.00	Aug 28	1.07	1.12	$1.10	4.5%	193	0.44	321
$38.00	Aug 21	1.83	1.95	$1.89	6.3%	115	0.76	1.1K
$35.00	Sep 18	1.65	1.76	$1.71	6.4%	34	0.38	1.8K
$41.00	Sep 18	5.55	5.95	$5.75	7.0%	189	0.69	205

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 24 found (avg $0.55, cheapest $0.20)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.00	Aug 21	0.15	0.17	$0.16	12.5%	536	0.14	1.6K
$38.50	Aug 21	0.20	0.22	$0.21	9.5%	958	0.18	922
$38.00	Aug 21	0.27	0.30	$0.29	10.3%	1.1K	0.24	8.2K
$37.50	Aug 21	0.37	0.39	$0.38	5.3%	977	0.31	5.4K
$37.00	Aug 21	0.50	0.52	$0.51	3.9%	2.8K	0.39	4.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Aug 21	0.18	0.21	$0.20	15.0%	522	0.20	950
$35.50	Aug 21	0.32	0.35	$0.34	8.8%	1.2K	0.29	419
$36.00	Aug 21	0.51	0.55	$0.53	7.5%	452	0.40	904
$36.50	Aug 21	0.72	0.81	$0.77	11.7%	157	0.51	525
$34.00	Aug 28	0.32	0.38	$0.35	17.1%	101	0.20	168

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 80 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Aug 21	6.20	6.80	$6.50	9.2%	150	1.00	283
$33.00	Aug 21	2.94	3.90	$3.42	28.1%	21	1.00	269
$32.50	Aug 28	2.00	5.85	$3.93	98.0%	2	0.96	--
$32.00	Aug 28	2.60	6.35	$4.47	83.9%	2	0.95	--
$30.00	Aug 28	4.55	8.40	$6.48	59.4%	1	0.95	8

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$43.00	Aug 21	6.35	7.30	$6.82	13.9%	1	0.97	--
$42.50	Aug 21	5.55	6.20	$5.88	11.1%	22	0.97	81
$42.00	Aug 21	5.30	6.20	$5.75	15.7%	2	0.97	352
$41.00	Aug 21	3.85	4.85	$4.35	23.0%	1	0.94	--
$40.50	Aug 21	3.80	4.50	$4.15	16.9%	2	0.93	--

Most actively traded options today. High liquidity = easy entry/exit. 201 active (total vol 44.5K, top 5.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Aug 28	0.76	0.82	$0.79	7.6%	5.3K	0.34	790
$42.00	Sep 4	0.48	0.53	$0.51	9.8%	4.7K	0.18	267
$36.00	Aug 21	0.92	0.96	$0.94	4.3%	4.3K	0.60	5.6K
$40.00	Sep 11	1.02	1.12	$1.07	9.3%	2.9K	0.31	304
$37.00	Aug 21	0.50	0.52	$0.51	3.9%	2.8K	0.39	4.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.50	Aug 21	0.32	0.35	$0.34	8.8%	1.2K	0.29	419
$35.00	Aug 21	0.18	0.21	$0.20	15.0%	522	0.20	950
$36.00	Aug 21	0.51	0.55	$0.53	7.5%	452	0.40	904
$34.50	Aug 28	0.30	0.53	$0.42	54.8%	355	0.24	50
$36.50	Sep 25	2.95	3.35	$3.15	12.7%	277	0.48	198

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 86 found (best R:R 0.60, avg 2.20)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$30.00	$34.50	Sep 25	$2.81	$1.69	$2.81	89%	0.60	$32.81
$40.00	$41.50	Sep 25	$0.22	$1.28	$0.22	34%	5.82	$40.22
$33.00	$34.00	Sep 18	$0.50	$0.50	$0.50	76%	1.00	$33.50
$31.00	$32.00	Sep 18	$0.66	$0.34	$0.66	88%	0.52	$31.66
$40.00	$41.00	Sep 18	$0.11	$0.89	$0.11	34%	8.09	$40.11

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$42.50	$42.00	Aug 21	$0.13	$0.37	$0.13	97%	2.85	$42.37
$43.50	$43.00	Aug 21	$0.18	$0.32	$0.18	93%	1.78	$43.32
$41.00	$40.50	Aug 21	$0.20	$0.30	$0.20	94%	1.50	$40.80
$36.50	$36.00	Sep 25	$0.11	$0.39	$0.11	48%	3.55	$36.39
$41.50	$41.00	Sep 25	$0.23	$0.27	$0.23	69%	1.17	$41.27

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 58 found (best R:R 1.56, avg 0.65)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$42.50	$43.00	Sep 11	$0.26	$0.26	$0.24	78%	1.08	$42.76
$37.00	$37.50	Sep 25	$0.35	$0.35	$0.15	52%	2.33	$37.35
$39.00	$39.50	Sep 11	$0.25	$0.25	$0.25	63%	1.00	$39.25
$37.50	$38.00	Aug 28	$0.22	$0.22	$0.28	60%	0.79	$37.72
$38.00	$38.50	Sep 25	$0.25	$0.25	$0.25	56%	1.00	$38.25

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$36.00	$35.00	Sep 18	$0.61	$0.61	$0.39	55%	1.56	$35.39
$32.50	$31.00	Sep 25	$0.49	$0.49	$1.01	74%	0.49	$32.01
$36.00	$35.00	Sep 11	$0.57	$0.57	$0.43	56%	1.33	$35.43
$33.00	$32.00	Sep 18	$0.36	$0.36	$0.64	75%	0.56	$32.64
$35.50	$35.00	Sep 25	$0.36	$0.36	$0.14	57%	2.57	$35.14

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $0.61, cheapest $0.57)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$36.00	Aug 21	Aug 28	$0.57	47.9%	49.5%
$37.00	Aug 21	Aug 28	$0.59	50.7%	56.2%
$36.50	Aug 21	Aug 28	$0.60	48.7%	55.2%
$37.50	Aug 21	Aug 28	$0.63	53.1%	60.5%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$36.00	Aug 21	Aug 28	$0.57	47.9%	49.5%
$37.00	Aug 21	Aug 28	$0.60	50.7%	56.2%
$36.50	Aug 21	Aug 28	$0.69	48.7%	55.2%
$37.50	Aug 21	Aug 28	$0.60	53.1%	60.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 51 found (cheapest 4.01% of stock, avg 10.07%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$36.50	Aug 21	$0.69	$0.77	$1.46	$35.04	$37.96	4.01%
$36.00	Aug 21	$0.94	$0.53	$1.47	$34.53	$37.47	4.04%
$35.50	Aug 21	$1.25	$0.34	$1.59	$33.91	$37.09	4.37%
$37.00	Aug 21	$0.51	$1.10	$1.61	$35.39	$38.61	4.42%
$35.00	Aug 21	$1.61	$0.20	$1.81	$33.19	$36.81	4.97%
$37.50	Aug 21	$0.38	$1.45	$1.83	$35.67	$39.33	5.02%
$38.00	Aug 21	$0.29	$1.89	$2.18	$35.82	$40.18	5.99%
$34.50	Aug 21	$2.09	$0.11	$2.20	$32.30	$36.70	6.04%
$38.50	Aug 21	$0.21	$2.26	$2.47	$36.03	$40.97	6.78%
$34.00	Aug 21	$2.47	$0.06	$2.53	$31.47	$36.53	6.95%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.88% of stock, avg 6.94%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$38.50	$34.50	Aug 21	$0.21	$0.11	$0.32	$34.18	$38.82
$38.50	$32.50	Aug 21	$0.21	$0.10	$0.31	$32.19	$38.81
$38.50	$35.00	Aug 21	$0.21	$0.20	$0.41	$34.59	$38.91
$38.00	$34.50	Aug 21	$0.29	$0.11	$0.40	$34.10	$38.40
$38.00	$32.50	Aug 21	$0.29	$0.10	$0.39	$32.11	$38.39
$38.00	$35.00	Aug 21	$0.29	$0.20	$0.49	$34.51	$38.49
$37.50	$34.50	Aug 21	$0.38	$0.11	$0.49	$34.01	$37.99
$38.50	$35.50	Aug 21	$0.21	$0.34	$0.55	$34.95	$39.05
$37.50	$32.50	Aug 21	$0.38	$0.10	$0.48	$32.02	$37.98
$37.50	$35.00	Aug 21	$0.38	$0.20	$0.58	$34.42	$38.08

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 37 found (best R:R 1.94, avg credit $0.44)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
34/34	42/42	Sep 4	$0.33	$0.17	55%	1.94	$33.67	$42.33
34/34	40/41	Sep 4	$0.36	$0.14	49%	2.57	$33.64	$40.86
33/34	42/43	Sep 25	$0.73	$0.27	37%	2.70	$33.27	$42.73
33/34	42/43	Sep 11	$0.58	$0.42	49%	1.38	$33.42	$43.08
32/33	42/43	Sep 11	$0.50	$0.50	56%	1.00	$32.50	$43.00
34/35	38/39	Aug 28	$0.37	$0.13	38%	2.85	$34.63	$38.87
34/34	40/40	Sep 4	$0.34	$0.16	43%	2.12	$33.66	$39.84
30/31	42/43	Sep 25	$0.50	$0.50	53%	1.00	$30.50	$42.50
32/33	42/42	Sep 25	$0.32	$0.18	41%	1.78	$32.68	$41.82
32/33	41/42	Sep 18	$0.53	$0.47	45%	1.13	$32.47	$41.53

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 55 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$36.00	$37.00	$38.00	Sep 18	$0.05	$0.95	12%	19.00
$35.50	$36.00	$36.50	Aug 21	$0.06	$0.44	22%	7.33
$36.00	$36.50	$37.00	Aug 21	$0.07	$0.43	21%	6.14
$35.00	$36.00	$37.00	Sep 18	$0.09	$0.91	13%	10.11
$37.00	$38.00	$39.00	Sep 18	$0.08	$0.92	10%	11.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$33.00	$34.00	$35.00	Sep 18	$0.06	$0.94	13%	15.67
$35.50	$36.00	$36.50	Aug 21	$0.05	$0.45	22%	9.00
$32.00	$33.00	$34.00	Sep 11	$0.08	$0.92	14%	11.50
$35.00	$36.00	$37.00	Sep 11	$0.10	$0.90	16%	9.00
$35.50	$36.00	$36.50	Aug 28	$0.06	$0.44	13%	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. 68 found (best net $-1.08, 64 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$30.00	$34.50	1:2	Sep 25	-$1.08	$3.42
$30.00	$32.50	1:2	Sep 4	-$2.27	$0.23
$40.00	$40.50	1:2	Aug 21	-$0.05	$0.45
$38.00	$38.50	1:2	Aug 21	-$0.13	$0.37
$38.50	$39.00	1:2	Aug 21	-$0.11	$0.39

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$40.00	$37.00	1:2	Sep 4	-$0.13	$2.87
$40.00	$36.50	1:2	Sep 25	-$0.52	$2.98
$35.50	$35.00	1:2	Aug 21	-$0.06	$0.44
$32.50	$31.00	1:2	Sep 25	-$0.27	$1.23
$32.00	$31.00	1:2	Aug 21	$0.00	$1.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 66 found (best yield 5.77%, avg 2.43%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$38.00	Sep 25	$2.10	0.44	4.3%	5.77%	10.10%	14	264
$39.00	Sep 25	$1.72	0.39	7.1%	4.72%	11.81%	7	35
$40.00	Sep 25	$1.51	0.34	9.8%	4.15%	13.98%	17	383
$42.00	Sep 25	$1.15	0.28	15.3%	3.16%	18.48%	2	33
$37.00	Sep 25	$2.41	0.48	1.6%	6.62%	8.21%	8	383
$38.50	Sep 25	$1.83	0.41	5.7%	5.02%	10.74%	5	25
$40.00	Sep 18	$1.39	0.34	9.8%	3.82%	13.65%	615	9.2K
$41.00	Sep 18	$1.21	0.30	12.6%	3.32%	15.90%	35	771
$43.00	Sep 18	$0.93	0.25	18.1%	2.55%	20.62%	37	674
$36.50	Sep 25	$2.53	0.51	0.2%	6.95%	7.17%	296	49

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 49,653

Total Puts 7,687

Put/Call Ratio 0.15

Net Difference 41,966

Prior's Put/Call Breakdown

Total Calls 78,325

Total Puts 14,771

Put/Call Ratio 0.19

Net Difference 63,554

Prior 7-Day Put/Call Summary

Total Calls 358,271

Total Puts 71,153

Average Put/Call Ratio 0.20

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...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card