SQQQ - Options Database

SQQQ

PROSHARES ULTRAPRO SHORT QQQ

$37.14 -2.61%

(8/11 19:12) ◀

Wednesday, August 12, 2026 (10:00am)

▶ (8/12 11:00)

◀ 8/12 10:00 ▶

Option Volume

Detail

ℹ

Current (08/12 10:00am) 12,062

Calls: 10,721 (89%)

Puts: 1,341 (11%)

Prior (08/11) 7,230

Calls: 6,553 (91%)

Puts: 677 (9%)

Current vs Prior +66.83%

Calls: +63.60% (Calls)

Puts: +98.08% (Puts)

Prior 7-Day Total 665,622

Calls: 556,432 (84%)

Puts: 109,190 (16%)

Prior 7-Day Average 95,088

Calls: 79,490 (84%)

Puts: 15,598 (16%)

Current vs Prior 7-Day Avg -87.32%

Calls: -86.51%

Puts: -91.40%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/12 10:00am) $1.13M

Calls: $909.7K (81%)

Puts: $216.7K (19%)

Prior (08/11) $995.7K

Calls: $921.6K (93%)

Puts: $74.1K (7%)

Current vs Prior +13.13%

Calls: -1.30%

Puts: +192.63%

Prior 7-Day Total $85.74M

Calls: $62.66M (73%)

Puts: $23.08M (27%)

Prior 7-Day Average $12.25M

Calls: $8.95M (73%)

Puts: $3.30M (27%)

Current vs Prior 7-Day Avg -90.80%

Calls: -89.84%

Puts: -93.43%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/12 10:00am) 0.13

Prior (08/11) 0.10

Current vs Prior +21.07%

Prior 7-Day Average 0.19

Current vs Prior 7-Day Avg -33.91%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/12 10:00am) 484,091

Calls: 318,059 (66%)

Puts: 166,032 (34%)

Prior (08/11) 473,669

Calls: 310,669 (66%)

Puts: 163,000 (34%)

Current vs Prior +2.20%

Prior 7-Day Total 3,394,787

Calls: 2,205,982 (65%)

Puts: 1,188,805 (35%)

Prior 7-Day Average 484,969

Calls: 315,140 (65%)

Puts: 169,829 (35%)

Current vs Prior 7-Day Avg -0.18%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 4.33% | 7.40%7.40% | 16.75%

Prior 5.67% | 8.14%8.14% | 17.92%

Current vs Prior -23.57% | -9.00%-9.00% | -6.53%

Prior 7-Day Avg 6.02% | 9.30%11.10% | 19.79%

Current vs 7-Day Avg -27.98% | -20.38%-33.29% | -15.38%

Prior 7-Day Eod 5.67% | 8.14%7.73% | 17.07%

Current vs 7-Day Eod -23.57% | -9.00%-4.27% | -1.88%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 12.30% | 11.62%

Calls: 10.81% | 11.28%

Puts: 13.79% | 11.97%

Prior 6.08% | 20.04%

Calls: 5.61% | 27.33%

Puts: 6.54% | 12.74%

Current vs Prior +102.30% | -42.02%

Prior 7-Day Avg 10.72% | 13.88%

Calls: 9.12% | 13.81%

Puts: 12.32% | 13.96%

Current vs 7-Day Avg +14.69% | -16.29%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($909.7K) vs puts ($216.7K). Above-average activity with volume up 67% vs prior. Extreme bullish P/C ratio of 0.13 - heavy call buying (10,721 calls vs 1,341 puts). Call-heavy open interest (318,059 calls vs 166,032 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)

Time	Smart Money	Retail	Overall
16:00	BULLISH	BULLISH	BULLISH
15:00	BULLISH	BULLISH	BULLISH
14:00	BULLISH	BULLISH	BULLISH
13:00	BULLISH	BULLISH	BULLISH
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 22 of results (avg 7.7%, best 4.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Aug 21	7.05	7.35	$7.20	4.2%	2	0.93	144
$40.00	Sep 18	1.88	1.97	$1.92	4.7%	520	0.39	8.1K
$30.00	Aug 14	7.00	7.35	$7.18	4.9%	2	1.00	172
$38.00	Sep 18	2.47	2.60	$2.54	5.1%	23	0.48	2.4K
$37.00	Sep 25	3.10	3.30	$3.20	6.2%	331	0.52	54

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Aug 21	3.20	3.40	$3.30	6.1%	41	0.78	1.4K
$41.00	Aug 28	4.30	4.65	$4.47	7.8%	--	0.75	295
$40.00	Aug 28	3.55	3.85	$3.70	8.1%	--	0.70	191
$40.00	Aug 14	2.80	3.05	$2.93	8.5%	7	0.92	447
$41.00	Aug 14	3.70	4.05	$3.88	9.0%	3	0.97	652

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 18 found (avg $0.50, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Aug 14	0.06	0.07	$0.07	14.3%	733	0.08	4.5K
$39.00	Aug 14	0.15	0.16	$0.16	6.3%	269	0.17	4.7K
$38.50	Aug 14	0.21	0.25	$0.23	17.4%	1.3K	0.23	1.8K
$38.00	Aug 14	0.32	0.37	$0.35	14.3%	669	0.32	3.9K
$37.50	Aug 14	0.48	0.53	$0.51	9.8%	370	0.42	2.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.00	Aug 14	0.22	0.25	$0.24	12.5%	176	0.23	652
$37.00	Aug 14	0.56	0.63	$0.60	11.7%	112	0.46	1.9K
$37.50	Aug 14	0.81	0.93	$0.87	13.8%	165	0.58	2.1K
$35.00	Aug 21	0.33	0.40	$0.37	18.9%	17	0.21	529
$36.00	Aug 21	0.62	0.74	$0.68	17.6%	11	0.33	364

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 115 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Aug 14	7.00	7.35	$7.18	4.9%	2	1.00	172
$34.00	Aug 14	2.83	3.25	$3.04	13.8%	27	1.00	666
$30.00	Aug 28	5.25	9.05	$7.15	53.1%	6	0.94	7
$33.00	Aug 14	3.60	4.35	$3.97	18.9%	60	0.94	11
$33.00	Aug 21	3.50	4.50	$4.00	25.0%	--	0.93	203

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$43.00	Aug 14	5.45	6.95	$6.20	24.2%	--	0.98	290
$42.00	Aug 14	4.70	5.70	$5.20	19.2%	--	0.98	160
$44.00	Aug 14	6.55	7.85	$7.20	18.1%	15	0.98	58
$42.50	Aug 14	5.05	6.55	$5.80	25.9%	--	0.97	92
$41.50	Aug 14	4.10	4.95	$4.53	18.8%	--	0.97	269

Most actively traded options today. High liquidity = easy entry/exit. 121 active (total vol 9.9K, top 1.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.50	Aug 14	0.21	0.25	$0.23	17.4%	1.3K	0.23	1.8K
$40.00	Aug 14	0.06	0.07	$0.07	14.3%	733	0.08	4.5K
$38.00	Aug 14	0.32	0.37	$0.35	14.3%	669	0.32	3.9K
$41.50	Aug 14	0.02	0.03	$0.03	33.3%	656	0.03	4.6K
$40.00	Aug 21	0.36	0.43	$0.40	17.5%	547	0.22	7.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.00	Aug 14	0.22	0.25	$0.24	12.5%	176	0.23	652
$37.50	Aug 14	0.81	0.93	$0.87	13.8%	165	0.58	2.1K
$35.00	Aug 14	0.05	0.08	$0.07	42.9%	112	0.09	1.4K
$37.00	Aug 14	0.56	0.63	$0.60	11.7%	112	0.46	1.9K
$38.00	Aug 21	1.63	1.82	$1.73	11.0%	106	0.59	933

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 3.8%, max 4.4%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$38.50	Aug 14	Sep 4	60.3%	58.2%	3.6%	1.3K	1.8K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$37.50	Aug 14	Sep 4	57.9%	55.5%	4.4%	165	2.1K
$38.50	Aug 14	Sep 4	60.3%	58.3%	3.5%	20	403

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 107 found (best R:R 0.79, avg 1.98)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$30.00	$32.00	Aug 28	$1.12	$0.88	$1.12	94%	0.79	$31.12
$34.00	$35.00	Sep 4	$0.35	$0.65	$0.35	75%	1.86	$34.35
$34.00	$35.00	Sep 18	$0.39	$0.61	$0.39	71%	1.56	$34.39
$31.00	$32.00	Sep 18	$0.58	$0.42	$0.58	86%	0.72	$31.58
$35.50	$36.00	Aug 14	$0.21	$0.29	$0.21	87%	1.38	$35.71

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$41.00	$40.50	Aug 14	$0.10	$0.40	$0.10	97%	4.00	$40.90
$44.00	$43.00	Aug 28	$0.48	$0.52	$0.48	84%	1.08	$43.52
$42.50	$42.00	Aug 21	$0.30	$0.20	$0.30	86%	0.67	$42.20
$41.00	$40.50	Aug 21	$0.30	$0.20	$0.30	84%	0.67	$40.70
$39.50	$39.00	Aug 21	$0.26	$0.24	$0.26	74%	0.92	$39.24

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 67 found (best R:R 0.27, avg 0.63)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$40.00	$40.50	Sep 25	$0.35	$0.35	$0.15	60%	2.33	$40.35
$43.00	$44.00	Sep 18	$0.40	$0.40	$0.60	71%	0.67	$43.40
$43.50	$44.00	Sep 4	$0.23	$0.23	$0.27	80%	0.85	$43.73
$40.00	$40.50	Aug 21	$0.18	$0.18	$0.32	78%	0.56	$40.18
$41.00	$41.50	Aug 21	$0.14	$0.14	$0.36	84%	0.39	$41.14

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$35.00	$30.00	Sep 11	$1.05	$1.05	$3.95	67%	0.27	$33.95
$34.00	$33.00	Sep 18	$0.50	$0.50	$0.50	71%	1.00	$33.50
$36.00	$35.00	Sep 18	$0.61	$0.61	$0.39	59%	1.56	$35.39
$36.00	$35.00	Sep 11	$0.60	$0.60	$0.40	60%	1.50	$35.40
$37.00	$36.00	Sep 11	$0.64	$0.64	$0.36	53%	1.78	$36.36

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $0.55, cheapest $0.55)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$37.50	Aug 14	Aug 21	$0.57	57.9%	52.1%
$38.00	Aug 14	Aug 21	$0.54	58.9%	53.6%
$37.00	Aug 14	Aug 21	$0.59	56.6%	51.9%
$36.50	Aug 14	Aug 21	$0.53	55.1%	52.3%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$37.50	Aug 14	Aug 21	$0.55	57.9%	52.1%
$38.00	Aug 14	Aug 21	$0.55	58.9%	53.6%
$37.00	Aug 14	Aug 21	$0.55	56.6%	51.9%
$36.50	Aug 14	Aug 21	$0.55	55.1%	52.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 61 found (cheapest 3.61% of stock, avg 10.36%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$37.00	Aug 14	$0.74	$0.60	$1.34	$35.66	$38.34	3.61%
$37.50	Aug 14	$0.51	$0.87	$1.38	$36.12	$38.88	3.72%
$36.50	Aug 14	$1.02	$0.37	$1.39	$35.11	$37.89	3.74%
$38.00	Aug 14	$0.35	$1.18	$1.53	$36.47	$39.53	4.12%
$36.00	Aug 14	$1.36	$0.24	$1.60	$34.40	$37.60	4.31%
$35.50	Aug 14	$1.57	$0.11	$1.68	$33.82	$37.18	4.52%
$38.50	Aug 14	$0.23	$1.58	$1.81	$36.69	$40.31	4.87%
$39.00	Aug 14	$0.16	$2.05	$2.21	$36.79	$41.21	5.95%
$35.00	Aug 14	$2.19	$0.07	$2.26	$32.74	$37.26	6.09%
$36.50	Aug 21	$1.55	$0.92	$2.47	$34.03	$38.97	6.65%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 155 found (cheapest 0.57% of stock, avg 6.81%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$39.50	$34.50	Aug 14	$0.11	$0.10	$0.21	$34.29	$39.71
$39.50	$35.50	Aug 14	$0.11	$0.11	$0.22	$35.28	$39.72
$39.00	$35.50	Aug 14	$0.16	$0.11	$0.27	$35.23	$39.27
$39.00	$34.50	Aug 14	$0.16	$0.10	$0.26	$34.24	$39.26
$38.50	$35.50	Aug 14	$0.23	$0.11	$0.34	$35.16	$38.84
$38.50	$34.50	Aug 14	$0.23	$0.10	$0.33	$34.17	$38.83
$39.50	$36.00	Aug 14	$0.11	$0.24	$0.35	$35.65	$39.85
$39.00	$36.00	Aug 14	$0.16	$0.24	$0.40	$35.60	$39.40
$38.50	$36.00	Aug 14	$0.23	$0.24	$0.47	$35.53	$38.97
$38.00	$35.50	Aug 14	$0.35	$0.11	$0.46	$35.04	$38.46

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 48 found (best R:R 1.44, avg credit $0.39)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
30/31	43/44	Sep 18	$0.59	$0.41	57%	1.44	$30.41	$43.59
34/35	43/44	Sep 18	$0.79	$0.21	37%	3.76	$34.21	$43.79
31/32	43/44	Sep 18	$0.62	$0.38	53%	1.63	$31.38	$43.62
33/34	44/44	Sep 4	$0.56	$0.44	54%	1.27	$33.44	$44.06
34/35	44/44	Sep 4	$0.63	$0.37	47%	1.70	$34.37	$44.13
36/36	40/40	Aug 21	$0.37	$0.13	45%	2.85	$35.63	$40.37
36/36	41/42	Aug 21	$0.33	$0.17	51%	1.94	$35.67	$41.33
36/36	42/43	Aug 21	$0.32	$0.18	52%	1.78	$35.68	$42.82
34/35	40/40	Aug 21	$0.29	$0.21	57%	1.38	$34.71	$40.29
34/35	41/42	Aug 21	$0.25	$0.25	63%	1.00	$34.75	$41.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 72 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$36.50	$37.00	$37.50	Aug 14	$0.05	$0.45	24%	9.00
$36.00	$36.50	$37.00	Aug 14	$0.06	$0.44	23%	7.33
$37.00	$37.50	$38.00	Aug 14	$0.07	$0.43	22%	6.14
$34.00	$35.00	$36.00	Aug 28	$0.10	$0.90	16%	9.00
$37.00	$37.50	$38.00	Aug 21	$0.06	$0.44	12%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$33.00	$34.00	$35.00	Sep 4	$0.07	$0.93	14%	13.29
$36.00	$37.00	$38.00	Sep 18	$0.05	$0.95	11%	19.00
$35.50	$36.00	$36.50	Aug 21	$0.05	$0.45	13%	9.00
$38.00	$38.50	$39.00	Aug 14	$0.07	$0.43	15%	6.14
$40.00	$41.00	$42.00	Sep 18	$0.07	$0.93	7%	13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 62 found (best net $-0.76, 55 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$30.00	$33.00	1:2	Aug 14	-$0.76	$2.24
$30.00	$33.00	1:2	Sep 4	-$1.17	$1.83
$32.00	$34.00	1:2	Aug 28	-$1.07	$0.93
$38.00	$38.50	1:2	Aug 14	-$0.11	$0.39
$39.00	$39.50	1:2	Aug 14	-$0.06	$0.44

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$37.00	$36.50	1:2	Aug 14	-$0.14	$0.36
$36.50	$36.00	1:2	Aug 14	-$0.11	$0.39
$34.00	$33.00	1:2	Sep 4	-$0.21	$0.79
$31.00	$30.00	1:2	Sep 18	-$0.14	$0.86
$33.50	$33.00	1:2	Aug 14	-$0.07	$0.43

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 73 found (best yield 5.52%, avg 2.35%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$40.00	Sep 25	$2.05	0.40	7.7%	5.52%	13.22%	3	322
$40.00	Sep 18	$1.88	0.39	7.7%	5.06%	12.76%	520	8.1K
$38.00	Sep 25	$2.55	0.48	2.3%	6.87%	9.18%	160	221
$41.00	Sep 18	$1.57	0.35	10.4%	4.23%	14.62%	--	521
$43.00	Sep 18	$1.22	0.29	15.8%	3.28%	19.06%	3	658
$38.00	Sep 18	$2.47	0.48	2.3%	6.65%	8.97%	23	2.4K
$42.00	Sep 18	$1.30	0.32	13.1%	3.50%	16.59%	--	1.3K
$39.00	Sep 18	$2.02	0.43	5.0%	5.44%	10.45%	5	609
$42.00	Sep 25	$1.24	0.32	13.1%	3.34%	16.42%	--	10
$41.00	Sep 25	$1.43	0.35	10.4%	3.85%	14.24%	--	21

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 10,721

Total Puts 1,341

Put/Call Ratio 0.13

Net Difference 9,380

Prior's Put/Call Breakdown

Total Calls 6,553

Total Puts 677

Put/Call Ratio 0.10

Net Difference 5,876

Prior 7-Day Put/Call Summary

Total Calls 556,432

Total Puts 109,190

Average Put/Call Ratio 0.19

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...

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