SQQQ - Options Database

SQQQ

PROSHARES ULTRAPRO SHORT QQQ

$38.54 +2.03%

$38.56 (+0.05%)🌙

as of 08/28 07:03 PM

(8/28 16:01) ◀

Friday, August 28, 2026 (7:03pm)

▶ (8/31 10:02)

◀ 8/28 19:03 ▶

Option Volume

Detail

ℹ

Current (08/28) 132,970

Calls: 106,182 (80%)

Puts: 26,788 (20%)

Prior (08/27) 100,175

Calls: 73,369 (73%)

Puts: 26,806 (27%)

Current vs Prior +32.74%

Calls: +44.72% (Calls)

Puts: -0.07% (Puts)

Prior 7-Day Total 519,882

Calls: 404,225 (78%)

Puts: 115,657 (22%)

Prior 7-Day Average 74,268

Calls: 57,746 (78%)

Puts: 16,522 (22%)

Current vs Prior 7-Day Avg +79.04%

Calls: +83.88%

Puts: +62.13%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/28) $12.88M

Calls: $8.24M (64%)

Puts: $4.64M (36%)

Prior (08/27) $8.45M

Calls: $5.03M (60%)

Puts: $3.41M (40%)

Current vs Prior +52.53%

Calls: +63.78%

Puts: +35.94%

Prior 7-Day Total $62.94M

Calls: $44.02M (70%)

Puts: $18.92M (30%)

Prior 7-Day Average $8.99M

Calls: $6.29M (70%)

Puts: $2.70M (30%)

Current vs Prior 7-Day Avg +43.28%

Calls: +31.08%

Puts: +71.67%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/28) 0.25

Prior (08/27) 0.37

Current vs Prior -30.95%

Prior 7-Day Average 0.30

Current vs Prior 7-Day Avg -16.96%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/28) 389,218

Calls: 302,267 (78%)

Puts: 86,951 (22%)

Prior (08/27) 363,894

Calls: 286,181 (79%)

Puts: 77,713 (21%)

Current vs Prior +6.96%

Prior 7-Day Total 2,725,636

Calls: 2,132,505 (78%)

Puts: 593,131 (22%)

Prior 7-Day Average 389,376

Calls: 304,643 (78%)

Puts: 84,733 (22%)

Current vs Prior 7-Day Avg -0.04%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (08/28) | Next (09/04)Expiry (09/18) | Next (10/16)

Current 1.17% | 5.63%10.28% | 19.46%

Prior 3.02% | 6.75%10.83% | 18.26%

Current vs Prior +86.60% | +18.79%-5.09% | +6.55%

Prior 7-Day Avg 4.36% | 7.82%7.19% | 17.09%

Current vs 7-Day Avg +29.03% | +2.55%+42.97% | +13.89%

Prior 7-Day Eod 1.43% | 5.68%10.83% | 18.26%

Current vs 7-Day Eod +294.95% | +41.24%-5.09% | +6.55%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 9.54% | 32.89%

Calls: 8.33% | 16.33%

Puts: 10.74% | 49.45%

Prior 8.77% | 18.73%

Calls: 10.53% | 32.58%

Puts: 7.02% | 4.88%

Current vs Prior +8.78% | +75.60%

Prior 7-Day Avg 12.63% | 10.96%

Calls: 7.43% | 11.88%

Puts: 10.37% | 11.84%

Current vs 7-Day Avg -24.47% | +200.13%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($8.24M). Elevated premium activity with dollar volume up 53% vs prior. Volume explosion - 79% above 7-day average (132,970 vs avg 74,268). Extreme bullish P/C ratio of 0.25 - heavy call buying (106,182 calls vs 26,788 puts).

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 23 of results (avg 6.8%, best 2.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Sep 18	3.90	4.00	$3.95	2.5%	210	0.82	4.3K
$40.00	Sep 18	1.32	1.37	$1.35	3.7%	5.6K	0.41	16.0K
$35.00	Sep 4	3.55	3.70	$3.63	4.1%	93	0.96	124
$41.50	Sep 4	0.22	0.23	$0.23	4.3%	670	0.16	80
$38.00	Sep 18	2.02	2.12	$2.07	4.8%	1.1K	0.57	8.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.00	Sep 4	0.27	0.28	$0.28	3.6%	1.1K	0.22	6.1K
$40.00	Sep 4	1.85	1.97	$1.91	6.3%	45	0.70	98
$44.00	Sep 18	5.85	6.25	$6.05	6.6%	10	0.79	338
$37.50	Sep 4	0.43	0.46	$0.45	6.7%	642	0.31	142
$38.00	Sep 4	0.62	0.68	$0.65	9.2%	858	0.40	429

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 23 found (avg $0.57, cheapest $0.16)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$42.00	Sep 4	0.17	0.19	$0.18	11.1%	1.3K	0.13	8.1K
$41.50	Sep 4	0.22	0.23	$0.23	4.3%	670	0.16	80
$41.00	Sep 4	0.26	0.29	$0.28	10.7%	867	0.19	506
$40.50	Sep 4	0.34	0.38	$0.36	11.1%	187	0.24	994
$40.00	Sep 4	0.44	0.48	$0.46	8.7%	3.2K	0.29	3.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.50	Sep 4	0.15	0.17	$0.16	12.5%	207	0.15	220
$37.00	Sep 4	0.27	0.28	$0.28	3.6%	1.1K	0.22	6.1K
$37.50	Sep 4	0.43	0.46	$0.45	6.7%	642	0.31	142
$38.00	Sep 4	0.62	0.68	$0.65	9.2%	858	0.40	429
$36.00	Sep 11	0.30	0.36	$0.33	18.2%	77	0.19	5.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 108 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$34.00	Sep 4	4.20	4.95	$4.58	16.4%	48	1.00	100
$33.00	Oct 2	5.45	6.50	$5.98	17.6%	1	1.00	--
$31.00	Aug 28	6.95	8.20	$7.57	16.5%	4	0.99	15
$32.00	Aug 28	5.95	6.80	$6.38	13.3%	4	0.99	236
$35.00	Aug 28	3.10	3.70	$3.40	17.6%	100	0.99	970

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.50	Aug 28	0.82	1.24	$1.03	40.8%	720	1.00	2.5K
$40.00	Aug 28	1.21	1.67	$1.44	31.9%	45	1.00	5.8K
$40.50	Aug 28	1.44	2.22	$1.83	42.6%	21	1.00	141
$41.00	Aug 28	2.40	2.69	$2.55	11.4%	14	1.00	381
$41.50	Aug 28	2.54	3.40	$2.97	29.0%	1	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 259 active (total vol 120.9K, top 18.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.50	Aug 28	0.06	0.10	$0.08	50.0%	18.9K	0.65	4.8K
$45.00	Sep 11	0.20	0.22	$0.21	9.5%	14.6K	0.10	8.2K
$38.00	Aug 28	0.49	0.62	$0.55	23.6%	10.1K	0.96	9.2K
$38.00	Sep 4	1.18	1.25	$1.21	5.8%	7.0K	0.60	3.0K
$39.00	Aug 28	0.00	0.01	$0.01	100.0%	6.7K	0.05	4.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.50	Oct 2	2.68	3.70	$3.19	32.0%	2.5K	0.50	406
$38.00	Aug 28	0.00	0.01	$0.01	100.0%	2.4K	0.04	1.1K
$38.50	Aug 28	0.02	0.04	$0.03	66.7%	2.2K	0.35	1.1K
$37.50	Aug 28	0.00	0.01	$0.01	100.0%	2.1K	0.02	767
$39.00	Aug 28	0.19	0.54	$0.37	94.6%	1.4K	0.98	1.8K

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. 83 found (best R:R 0.92, avg 1.98)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$33.50	$35.00	Sep 25	$0.78	$0.72	$0.78	90%	0.92	$34.28
$35.00	$35.50	Aug 28	$0.21	$0.29	$0.21	99%	1.38	$35.21
$39.00	$40.00	Oct 9	$0.14	$0.86	$0.14	46%	6.14	$39.14
$40.00	$43.00	Oct 9	$0.72	$2.28	$0.72	42%	3.17	$40.72
$41.00	$42.00	Oct 2	$0.14	$0.86	$0.14	37%	6.14	$41.14

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$43.00	$42.50	Aug 28	$0.23	$0.27	$0.23	100%	1.17	$42.77
$42.00	$41.50	Sep 4	$0.19	$0.31	$0.19	87%	1.63	$41.81
$42.50	$42.00	Sep 4	$0.21	$0.29	$0.21	89%	1.38	$42.29
$41.00	$40.50	Sep 4	$0.27	$0.23	$0.27	81%	0.85	$40.73
$40.00	$39.50	Sep 11	$0.18	$0.32	$0.18	64%	1.78	$39.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 56 found (best R:R 2.23, avg 0.75)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$43.00	$43.50	Sep 25	$0.36	$0.36	$0.14	73%	2.57	$43.36
$45.00	$46.00	Sep 25	$0.31	$0.31	$0.69	79%	0.45	$45.31
$39.00	$39.50	Sep 25	$0.36	$0.36	$0.14	53%	2.57	$39.36
$43.00	$43.50	Sep 11	$0.19	$0.19	$0.31	80%	0.61	$43.19
$41.50	$42.00	Sep 25	$0.21	$0.21	$0.29	68%	0.72	$41.71

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$38.00	$37.00	Sep 25	$0.69	$0.69	$0.31	54%	2.23	$37.31
$35.00	$34.00	Sep 18	$0.29	$0.29	$0.71	82%	0.41	$34.71
$37.50	$36.00	Oct 9	$0.79	$0.79	$0.71	55%	1.11	$36.71
$34.50	$34.00	Sep 25	$0.26	$0.26	$0.24	79%	1.08	$34.24
$37.50	$37.00	Oct 2	$0.39	$0.39	$0.11	55%	3.55	$37.11

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.90, cheapest $0.88)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$38.50	Aug 28	Sep 4	$0.88	44.2%	44.2%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$38.50	Aug 28	Sep 4	$0.91	44.2%	44.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 72 found (cheapest 0.29% of stock, avg 8.89%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$38.50	Aug 28	$0.08	$0.03	$0.11	$38.39	$38.61	0.29%
$39.00	Aug 28	$0.01	$0.37	$0.38	$38.62	$39.38	0.99%
$38.00	Aug 28	$0.55	$0.01	$0.56	$37.44	$38.56	1.45%
$39.50	Aug 28	$0.01	$1.03	$1.04	$38.46	$40.54	2.70%
$37.50	Aug 28	$1.04	$0.01	$1.05	$36.45	$38.55	2.72%
$40.00	Aug 28	$0.01	$1.44	$1.45	$38.55	$41.45	3.76%
$37.00	Aug 28	$1.50	$0.01	$1.51	$35.49	$38.51	3.92%
$40.50	Aug 28	$0.01	$1.83	$1.84	$38.66	$42.34	4.77%
$38.00	Sep 4	$1.21	$0.65	$1.86	$36.14	$39.86	4.83%
$38.50	Sep 4	$0.96	$0.94	$1.90	$36.60	$40.40	4.93%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 137 found (cheapest 1.14% of stock, avg 6.90%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$41.00	$36.50	Sep 4	$0.28	$0.16	$0.44	$36.06	$41.44
$40.50	$36.50	Sep 4	$0.36	$0.16	$0.52	$35.98	$41.02
$41.00	$37.00	Sep 4	$0.28	$0.28	$0.56	$36.44	$41.56
$40.50	$37.00	Sep 4	$0.36	$0.28	$0.64	$36.36	$41.14
$40.00	$36.50	Sep 4	$0.46	$0.16	$0.62	$35.88	$40.62
$40.00	$37.00	Sep 4	$0.46	$0.28	$0.74	$36.26	$40.74
$41.00	$37.50	Sep 4	$0.28	$0.45	$0.73	$36.77	$41.73
$40.50	$37.50	Sep 4	$0.36	$0.45	$0.81	$36.69	$41.31
$40.00	$37.50	Sep 4	$0.46	$0.45	$0.91	$36.59	$40.91
$39.50	$36.50	Sep 4	$0.59	$0.16	$0.75	$35.75	$40.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 36 found (best R:R 3.17, avg credit $0.42)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
36/36	43/44	Sep 11	$0.38	$0.12	62%	3.17	$35.62	$43.38
36/36	43/44	Sep 11	$0.40	$0.10	55%	4.00	$36.10	$43.40
36/36	45/46	Sep 25	$0.71	$0.29	46%	2.45	$35.29	$45.71
34/34	45/46	Sep 25	$0.57	$0.43	58%	1.33	$33.93	$45.57
33/34	42/42	Sep 25	$0.36	$0.14	53%	2.57	$33.14	$41.86
34/35	45/46	Sep 25	$0.57	$0.43	54%	1.33	$34.43	$45.57
33/34	45/46	Sep 25	$0.46	$0.54	64%	0.85	$33.04	$45.46
36/36	42/42	Sep 11	$0.31	$0.19	57%	1.63	$35.69	$41.81
34/35	45/46	Sep 18	$0.43	$0.57	65%	0.75	$34.57	$45.43
36/36	42/42	Sep 11	$0.33	$0.17	50%	1.94	$36.17	$41.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 68 found (best R:R 6.14, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$38.50	$39.00	$39.50	Aug 28	$0.07	$0.43	62%	6.14
$38.00	$38.50	$39.00	Aug 28	$0.40	$0.10	92%	0.25
$38.00	$38.50	$39.00	Sep 4	$0.05	$0.45	17%	9.00
$37.00	$37.50	$38.00	Sep 4	$0.09	$0.41	18%	4.56
$38.00	$38.50	$39.00	Sep 18	$0.07	$0.43	8%	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$38.00	$38.50	$39.00	Aug 28	$0.32	$0.18	94%	0.56
$39.00	$39.50	$40.00	Sep 4	$0.06	$0.44	14%	7.33
$36.00	$36.50	$37.00	Sep 4	$0.06	$0.44	12%	7.33
$37.50	$38.00	$38.50	Sep 4	$0.09	$0.41	18%	4.56
$35.50	$36.00	$36.50	Sep 18	$0.07	$0.43	10%	6.14

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 $-0.24, 63 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$31.00	$34.00	1:2	Sep 11	-$1.77	$1.23
$37.50	$38.00	1:2	Aug 28	-$0.06	$0.44
$33.00	$35.50	1:2	Oct 2	-$1.98	$0.52
$40.00	$43.00	1:2	Oct 9	-$0.77	$2.23
$42.00	$44.00	1:2	Oct 2	-$0.48	$1.52

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$43.00	$40.50	1:2	Sep 11	-$0.24	$2.26
$33.00	$31.00	1:2	Sep 18	-$0.02	$1.98
$38.00	$37.50	1:2	Sep 11	-$0.17	$0.33
$35.00	$33.00	1:2	Aug 28	-$0.01	$1.99
$37.50	$37.00	1:2	Sep 4	-$0.11	$0.39

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 60 found (best yield 3.40%, avg 1.91%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$43.00	Oct 9	$1.31	0.30	11.6%	3.40%	14.97%	1	--
$40.00	Oct 9	$1.90	0.42	3.8%	4.93%	8.72%	34	305
$39.50	Oct 2	$1.91	0.44	2.5%	4.96%	7.45%	1	36
$46.00	Oct 2	$0.80	0.20	19.4%	2.08%	21.43%	3	43
$41.00	Oct 2	$1.38	0.37	6.4%	3.58%	9.96%	17	113
$40.00	Sep 25	$1.54	0.41	3.8%	4.00%	7.78%	407	1.8K
$45.00	Oct 2	$0.67	0.22	16.8%	1.74%	18.50%	120	176
$39.00	Oct 2	$1.82	0.46	1.2%	4.72%	5.92%	1	46
$39.00	Oct 9	$1.82	0.46	1.2%	4.72%	5.92%	5	108
$45.00	Sep 25	$0.67	0.21	16.8%	1.74%	18.50%	13	139

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 106,182

Total Puts 26,788

Put/Call Ratio 0.25

Net Difference 79,394

Prior's Put/Call Breakdown

Total Calls 73,369

Total Puts 26,806

Put/Call Ratio 0.37

Net Difference 46,563

Prior 7-Day Put/Call Summary

Total Calls 404,225

Total Puts 115,657

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...

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