SQQQ - Options Database

SQQQ

PROSHARES ULTRAPRO SHORT QQQ

$37.33 -0.20%

(8/10 11:00) ◀

Monday, August 10, 2026 (12:00pm)

▶ (8/10 13:00)

◀ 8/10 12:00 ▶

Option Volume

Detail

ℹ

Current (08/10 12:00pm) 27,617

Calls: 24,482 (89%)

Puts: 3,135 (11%)

Prior (08/07) 47,839

Calls: 39,462 (82%)

Puts: 8,377 (18%)

Current vs Prior -42.27%

Calls: -37.96% (Calls)

Puts: -62.58% (Puts)

Prior 7-Day Total 694,919

Calls: 569,678 (82%)

Puts: 125,241 (18%)

Prior 7-Day Average 99,274

Calls: 81,382 (82%)

Puts: 17,891 (18%)

Current vs Prior 7-Day Avg -72.18%

Calls: -69.92%

Puts: -82.48%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/10 12:00pm) $4.10M

Calls: $3.01M (73%)

Puts: $1.09M (27%)

Prior (08/07) $3.86M

Calls: $2.59M (67%)

Puts: $1.27M (33%)

Current vs Prior +6.34%

Calls: +16.24%

Puts: -13.86%

Prior 7-Day Total $88.56M

Calls: $63.33M (72%)

Puts: $25.23M (28%)

Prior 7-Day Average $12.65M

Calls: $9.05M (72%)

Puts: $3.60M (28%)

Current vs Prior 7-Day Avg -67.56%

Calls: -66.73%

Puts: -69.66%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/10 12:00pm) 0.13

Prior (08/07) 0.21

Current vs Prior -39.68%

Prior 7-Day Average 0.22

Current vs Prior 7-Day Avg -42.71%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/10 12:00pm) 445,702

Calls: 284,858 (64%)

Puts: 160,844 (36%)

Prior (08/07) 566,093

Calls: 387,944 (69%)

Puts: 178,149 (31%)

Current vs Prior -21.27%

Prior 7-Day Total 3,394,215

Calls: 2,195,794 (65%)

Puts: 1,198,421 (35%)

Prior 7-Day Average 484,887

Calls: 313,684 (65%)

Puts: 171,203 (35%)

Current vs Prior 7-Day Avg -8.08%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (08/14) | Next (08/21)Expiry (08/21) | Next (09/18)

Current 5.79% | 8.84%8.84% | 17.63%

Prior 6.71% | 9.47%9.47% | 17.99%

Current vs Prior -13.78% | -6.60%-6.60% | -2.05%

Prior 7-Day Avg 5.89% | 9.56%12.15% | 20.47%

Current vs 7-Day Avg -1.80% | -7.57%-27.27% | -13.90%

Prior 7-Day Eod 6.71% | 9.47%9.47% | 17.99%

Current vs 7-Day Eod -13.78% | -6.60%-6.60% | -2.05%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.53% | 10.32%

Calls: 6.25% | 15.52%

Puts: 4.81% | 5.13%

Prior 5.59% | 7.55%

Calls: 5.30% | 9.19%

Puts: 5.88% | 5.92%

Current vs Prior -1.07% | +36.69%

Prior 7-Day Avg 10.97% | 12.45%

Calls: 9.22% | 11.21%

Puts: 12.72% | 13.70%

Current vs 7-Day Avg -49.60% | -17.14%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($3.01M). Below-average activity with volume down 42% vs prior. Extreme bullish P/C ratio of 0.13 - heavy call buying (24,482 calls vs 3,135 puts). P/C ratio dropping 40% - sentiment shifting bullish.

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)

Time	Smart Money	Retail	Overall
12:00	BULLISH	BULLISH	BULLISH
11:00	BULLISH	BULLISH	BULLISH
10:00	BULLISH	BULLISH	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 57 of results (avg 6.9%, best 2.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Sep 18	4.10	4.20	$4.15	2.4%	441	0.67	2.7K
$38.00	Aug 28	1.70	1.77	$1.74	4.0%	53	0.48	510
$38.00	Aug 21	1.19	1.24	$1.21	4.1%	564	0.45	1.8K
$39.00	Aug 28	1.37	1.43	$1.40	4.3%	85	0.41	73
$32.00	Aug 14	5.30	5.55	$5.43	4.6%	5	1.00	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.00	Aug 21	1.27	1.32	$1.30	3.8%	65	0.45	1.1K
$40.50	Aug 14	3.25	3.40	$3.33	4.5%	--	0.86	104
$37.50	Aug 14	1.01	1.06	$1.04	4.8%	396	0.52	1.2K
$37.50	Aug 21	1.52	1.60	$1.56	5.1%	163	0.50	157
$39.00	Aug 14	1.98	2.10	$2.04	5.9%	37	0.73	362

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)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$43.00	Aug 14	0.06	0.07	$0.07	14.3%	371	0.05	738
$42.00	Aug 14	0.09	0.10	$0.10	10.0%	215	0.07	2.1K
$44.00	Aug 21	0.20	0.23	$0.22	13.6%	23	0.10	4.2K
$40.00	Aug 14	0.22	0.24	$0.23	8.7%	2.7K	0.17	3.0K
$43.00	Aug 21	0.26	0.31	$0.29	17.2%	47	0.13	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Aug 14	0.14	0.17	$0.16	18.8%	83	0.14	401
$36.00	Aug 14	0.35	0.40	$0.38	13.2%	269	0.27	555
$36.50	Aug 14	0.48	0.58	$0.53	18.9%	95	0.34	212
$37.00	Aug 14	0.75	0.80	$0.78	6.4%	290	0.43	1.1K
$36.00	Aug 21	0.80	0.87	$0.84	8.3%	22	0.34	284

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 111 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Aug 14	7.30	7.80	$7.55	6.6%	4	1.00	176
$32.00	Aug 14	5.30	5.55	$5.43	4.6%	5	1.00	--
$33.00	Aug 14	4.30	4.70	$4.50	8.9%	5	1.00	15
$30.00	Aug 21	6.45	8.60	$7.53	28.6%	--	1.00	144
$34.00	Aug 14	3.30	3.50	$3.40	5.9%	211	0.94	310

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$44.50	Aug 14	6.85	7.30	$7.07	6.4%	1	0.97	36
$44.00	Aug 14	6.30	6.80	$6.55	7.6%	--	0.96	60
$43.00	Aug 14	5.30	5.80	$5.55	9.0%	11	0.95	301
$42.50	Aug 14	4.95	5.45	$5.20	9.6%	--	0.94	92
$43.50	Aug 14	5.50	6.55	$6.03	17.4%	--	0.94	17

Most actively traded options today. High liquidity = easy entry/exit. 157 active (total vol 22.8K, top 4.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Sep 4	1.50	1.70	$1.60	12.5%	4.9K	0.38	237
$40.00	Aug 14	0.22	0.24	$0.23	8.7%	2.7K	0.17	3.0K
$38.00	Aug 14	0.65	0.69	$0.67	6.0%	1.7K	0.40	3.1K
$37.50	Aug 14	0.84	0.89	$0.87	5.7%	1.5K	0.48	1.6K
$39.00	Aug 14	0.39	0.42	$0.41	7.3%	1.3K	0.27	4.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.50	Aug 14	1.01	1.06	$1.04	4.8%	396	0.52	1.2K
$37.00	Aug 14	0.75	0.80	$0.78	6.4%	290	0.43	1.1K
$36.00	Aug 14	0.35	0.40	$0.38	13.2%	269	0.27	555
$34.00	Aug 14	0.04	0.06	$0.05	40.0%	254	0.05	768
$38.00	Aug 14	1.28	1.38	$1.33	7.5%	226	0.60	834

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 24 strikes (avg 19.8%, max 87.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$30.00	Aug 14	Sep 18	108.5%	57.9%	87.3%	4	1.2K
$32.00	Aug 14	Sep 18	70.5%	56.1%	25.7%	5	101
$44.00	Aug 14	Sep 18	87.7%	71.3%	23.0%	211	1.6K
$44.50	Aug 14	Sep 11	86.1%	70.1%	22.9%	15	464
$42.50	Aug 14	Sep 11	77.1%	67.9%	13.6%	74	257

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$30.00	Aug 14	Sep 18	108.5%	57.9%	87.3%	4	2.1K
$31.00	Aug 14	Sep 18	94.5%	57.3%	64.9%	61	162
$32.00	Aug 14	Sep 18	70.5%	56.1%	25.7%	2	220
$44.00	Aug 14	Sep 18	87.7%	71.3%	23.0%	--	226
$44.50	Aug 14	Sep 4	86.1%	74.1%	16.2%	1	47

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 107 found (best R:R 5.67, avg 1.74)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$42.00	$43.00	Sep 18	$0.16	$0.84	$0.16	5.25	$42.16
$41.00	$42.00	Sep 18	$0.19	$0.81	$0.19	4.26	$41.19
$43.50	$44.00	Aug 21	$0.10	$0.40	$0.10	4.00	$43.60
$43.00	$44.00	Sep 18	$0.20	$0.80	$0.20	4.00	$43.20
$38.50	$39.00	Aug 14	$0.11	$0.39	$0.11	3.55	$38.61

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$31.00	$30.00	Sep 18	$0.15	$0.85	$0.15	5.67	$30.85
$33.00	$30.00	Sep 4	$0.46	$2.54	$0.46	5.52	$32.54
$32.00	$31.00	Sep 18	$0.17	$0.83	$0.17	4.88	$31.83
$33.50	$32.00	Aug 28	$0.28	$1.22	$0.28	4.36	$33.22
$34.00	$33.00	Sep 4	$0.20	$0.80	$0.20	4.00	$33.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 139 found (best R:R 7.33, avg 1.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$33.50	$35.00	Aug 28	$1.32	$1.32	$0.18	7.33	$34.82
$30.00	$33.00	Sep 4	$2.63	$2.63	$0.37	7.11	$32.63
$33.00	$34.00	Aug 21	$0.87	$0.87	$0.13	6.69	$33.87
$34.00	$35.00	Sep 18	$0.80	$0.80	$0.20	4.00	$34.80
$34.00	$35.00	Aug 14	$0.79	$0.79	$0.21	3.76	$34.79

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$39.50	$39.00	Aug 28	$0.40	$0.40	$0.10	4.00	$39.10
$44.00	$43.50	Sep 4	$0.40	$0.40	$0.10	4.00	$43.60
$39.00	$38.50	Aug 14	$0.39	$0.39	$0.11	3.55	$38.61
$42.50	$42.00	Aug 21	$0.39	$0.39	$0.11	3.55	$42.11
$43.00	$42.00	Sep 18	$0.78	$0.78	$0.22	3.55	$42.22

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 48 found (avg debit $0.35, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$33.00	Aug 14	Aug 21	$0.07	58.4%	52.1%
$44.50	Aug 14	Aug 21	$0.14	86.1%	71.1%
$32.00	Aug 14	Aug 21	$0.15	70.5%	54.7%
$44.00	Aug 14	Aug 21	$0.16	87.7%	70.8%
$43.00	Aug 14	Aug 21	$0.22	79.0%	68.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$32.00	Aug 14	Aug 21	$0.06	70.5%	54.7%
$33.00	Aug 14	Aug 21	$0.11	58.4%	52.1%
$42.50	Aug 14	Aug 21	$0.12	77.1%	68.7%
$33.50	Aug 14	Aug 21	$0.13	57.6%	50.3%
$34.00	Aug 14	Aug 21	$0.21	54.9%	51.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 110 found (cheapest 5.09% of stock, avg 14.23%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$37.00	Aug 14	$1.12	$0.78	$1.90	$35.10	$38.90	5.09%
$37.50	Aug 14	$0.87	$1.04	$1.91	$35.59	$39.41	5.12%
$36.50	Aug 14	$1.44	$0.53	$1.97	$34.53	$38.47	5.28%
$38.00	Aug 14	$0.67	$1.33	$2.00	$36.00	$40.00	5.36%
$36.00	Aug 14	$1.77	$0.38	$2.15	$33.85	$38.15	5.76%
$38.50	Aug 14	$0.52	$1.65	$2.17	$36.33	$40.67	5.81%
$39.00	Aug 14	$0.41	$2.04	$2.45	$36.55	$41.45	6.56%
$35.50	Aug 14	$2.26	$0.23	$2.49	$33.01	$37.99	6.67%
$39.50	Aug 14	$0.31	$2.40	$2.71	$36.79	$42.21	7.26%
$35.00	Aug 14	$2.61	$0.16	$2.77	$32.23	$37.77	7.42%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 1.26% of stock, avg 7.90%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$39.50	$35.00	Aug 14	$0.31	$0.16	$0.47	$34.53	$39.97
$39.50	$35.50	Aug 14	$0.31	$0.23	$0.54	$34.96	$40.04
$39.00	$35.00	Aug 14	$0.41	$0.16	$0.57	$34.43	$39.57
$39.00	$35.50	Aug 14	$0.41	$0.23	$0.64	$34.86	$39.64
$38.50	$35.00	Aug 14	$0.52	$0.16	$0.68	$34.32	$39.18
$39.50	$36.00	Aug 14	$0.31	$0.38	$0.69	$35.31	$40.19
$38.50	$35.50	Aug 14	$0.52	$0.23	$0.75	$34.75	$39.25
$39.00	$36.00	Aug 14	$0.41	$0.38	$0.79	$35.21	$39.79
$38.00	$35.00	Aug 14	$0.67	$0.16	$0.83	$34.17	$38.83
$39.50	$36.50	Aug 14	$0.31	$0.53	$0.84	$35.66	$40.34

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 110 found (best R:R 8.09, avg credit $0.68)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
40/41	42/43	Sep 11	$0.89	$0.11	8.09	$40.11	$43.39
38/39	44/44	Sep 11	$0.88	$0.12	7.33	$38.12	$44.88
30/31	32/33	Sep 18	$0.88	$0.12	7.33	$30.12	$32.88
40/41	44/44	Sep 11	$0.87	$0.13	6.69	$40.13	$44.87
34/34	35/36	Aug 28	$0.86	$0.14	6.14	$33.64	$35.86
39/40	42/43	Sep 11	$0.86	$0.14	6.14	$39.14	$43.36
35/36	37/38	Sep 18	$0.86	$0.14	6.14	$35.14	$37.86
35/36	38/39	Sep 11	$0.84	$0.16	5.25	$35.16	$38.84
39/40	44/44	Sep 11	$0.84	$0.16	5.25	$39.16	$44.84
37/38	39/40	Sep 11	$0.82	$0.18	4.56	$37.18	$39.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 77 found (best R:R 13.29, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$40.00	$41.00	$42.00	Sep 18	$0.07	$0.93	13.29
$32.00	$33.00	$34.00	Sep 18	$0.08	$0.92	11.50
$37.00	$37.50	$38.00	Aug 14	$0.05	$0.45	9.00
$37.50	$38.00	$38.50	Aug 14	$0.05	$0.45	9.00
$39.00	$40.00	$41.00	Sep 18	$0.11	$0.89	8.09

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$30.00	$31.00	$32.00	Aug 21	$0.07	$0.93	13.29
$39.50	$40.00	$40.50	Aug 14	$0.05	$0.45	9.00
$34.50	$35.00	$35.50	Aug 21	$0.05	$0.45	9.00
$43.50	$44.00	$44.50	Sep 4	$0.05	$0.45	9.00
$39.00	$40.00	$41.00	Sep 18	$0.10	$0.90	9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 52 found (best net $-0.10, 49 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$40.50	$42.00	1:2	Sep 11	-$0.98	$0.52
$30.00	$33.00	1:2	Sep 4	-$2.52	$0.48
$42.00	$42.50	1:2	Aug 14	-$0.06	$0.44
$42.50	$43.00	1:2	Aug 14	-$0.06	$0.44
$41.50	$42.00	1:2	Aug 14	-$0.08	$0.42

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$32.00	$30.00	1:2	Aug 28	-$0.10	$1.90
$33.50	$32.00	1:2	Aug 28	$0.00	$1.50
$31.00	$30.00	1:2	Aug 14	-$0.05	$0.95
$31.00	$30.00	1:2	Aug 21	-$0.07	$0.93
$32.00	$31.00	1:2	Aug 14	-$0.08	$0.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 72 found (best yield 7.10%, avg 2.67%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$38.00	Sep 18	$2.65	0.51	1.8%	7.10%	8.89%	361	1.4K
$39.00	Sep 18	$2.34	0.46	4.5%	6.27%	10.74%	293	512
$37.50	Sep 4	$2.30	0.52	0.5%	6.16%	6.62%	1	799
$38.00	Sep 11	$2.30	0.52	1.8%	6.16%	7.96%	9	160
$38.00	Sep 4	$2.10	0.49	1.8%	5.63%	7.42%	8	618
$40.00	Sep 18	$2.09	0.42	7.2%	5.60%	12.75%	255	6.5K
$39.00	Sep 11	$1.91	0.46	4.5%	5.12%	9.59%	2	15
$37.50	Aug 28	$1.89	0.52	0.5%	5.06%	5.52%	49	112
$38.50	Sep 4	$1.88	0.46	3.1%	5.04%	8.17%	7	39
$40.00	Sep 11	$1.77	0.41	7.2%	4.74%	11.89%	26	168

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 24,482

Total Puts 3,135

Put/Call Ratio 0.13

Net Difference 21,347

Prior's Put/Call Breakdown

Total Calls 39,462

Total Puts 8,377

Put/Call Ratio 0.21

Net Difference 31,085

Prior 7-Day Put/Call Summary

Total Calls 569,678

Total Puts 125,241

Average Put/Call Ratio 0.22

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