SQQQ - Options Database

SQQQ

PROSHARES ULTRAPRO SHORT QQQ

$37.35 -2.07%

(8/12 11:00) ◀

Wednesday, August 12, 2026 (12:00pm)

▶ (8/12 13:00)

◀ 8/12 12:00 ▶

Option Volume

Detail

ℹ

Current (08/12 12:00pm) 44,838

Calls: 35,872 (80%)

Puts: 8,966 (20%)

Prior (08/11) 16,542

Calls: 13,882 (84%)

Puts: 2,660 (16%)

Current vs Prior +171.06%

Calls: +158.41% (Calls)

Puts: +237.07% (Puts)

Prior 7-Day Total 575,644

Calls: 480,046 (83%)

Puts: 95,598 (17%)

Prior 7-Day Average 82,234

Calls: 68,578 (83%)

Puts: 13,656 (17%)

Current vs Prior 7-Day Avg -45.48%

Calls: -47.69%

Puts: -34.35%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/12 12:00pm) $5.15M

Calls: $4.10M (80%)

Puts: $1.05M (20%)

Prior (08/11) $1.89M

Calls: $1.65M (87%)

Puts: $237.2K (13%)

Current vs Prior +172.87%

Calls: +148.58%

Puts: +341.79%

Prior 7-Day Total $78.70M

Calls: $56.56M (72%)

Puts: $22.14M (28%)

Prior 7-Day Average $11.24M

Calls: $8.08M (72%)

Puts: $3.16M (28%)

Current vs Prior 7-Day Avg -54.21%

Calls: -49.26%

Puts: -66.87%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/12 12:00pm) 0.25

Prior (08/11) 0.19

Current vs Prior +30.44%

Prior 7-Day Average 0.20

Current vs Prior 7-Day Avg +25.71%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/12 12:00pm) 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 3,402,228

Calls: 2,226,637 (65%)

Puts: 1,175,591 (35%)

Prior 7-Day Average 486,032

Calls: 318,091 (65%)

Puts: 167,941 (35%)

Current vs Prior 7-Day Avg -0.40%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 4.07% | 7.15%7.15% | 16.36%

Prior 4.90% | 7.73%7.73% | 17.07%

Current vs Prior -17.00% | -7.58%-7.58% | -4.16%

Prior 7-Day Avg 5.57% | 8.81%10.24% | 19.07%

Current vs 7-Day Avg -26.89% | -18.89%-30.16% | -14.22%

Prior 7-Day Eod 4.90% | 7.73%7.73% | 17.07%

Current vs 7-Day Eod -17.00% | -7.58%-7.58% | -4.16%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 9.27% | 4.89%

Calls: 8.54% | 4.35%

Puts: 10.00% | 5.43%

Prior 6.89% | 6.11%

Calls: 5.62% | 6.34%

Puts: 8.16% | 5.88%

Current vs Prior +34.54% | -19.97%

Prior 7-Day Avg 9.01% | 11.81%

Calls: 6.92% | 10.98%

Puts: 11.11% | 12.63%

Current vs 7-Day Avg +2.84% | -58.58%

Liquidity Acceptable

Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($4.10M) vs puts ($1.05M). Massive premium surge with dollar volume up 173% vs prior. Unusually high activity with volume up 171% vs prior - elevated interest. Extreme bullish P/C ratio of 0.25 - heavy call buying (35,872 calls vs 8,966 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

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 71 of results (avg 6.8%, best 2.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Aug 14	7.25	7.50	$7.38	3.4%	54	1.00	172
$37.50	Sep 4	2.05	2.14	$2.09	4.3%	26	0.50	847
$37.00	Aug 21	1.35	1.41	$1.38	4.3%	236	0.56	1.6K
$34.00	Aug 14	3.30	3.45	$3.38	4.4%	136	0.97	666
$42.00	Aug 21	0.21	0.22	$0.22	4.5%	340	0.12	518

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$43.00	Sep 18	6.85	7.05	$6.95	2.9%	--	0.70	282
$44.00	Aug 14	6.55	6.75	$6.65	3.0%	17	1.00	58
$41.50	Aug 21	4.30	4.45	$4.38	3.4%	1	0.85	48
$44.00	Sep 4	7.15	7.40	$7.28	3.4%	--	0.80	139
$41.50	Aug 14	4.10	4.25	$4.18	3.6%	7	1.00	269

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 22 found (avg $0.56, cheapest $0.17)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.00	Aug 14	0.16	0.18	$0.17	11.8%	1.3K	0.19	4.7K
$38.50	Aug 14	0.24	0.27	$0.26	11.5%	1.4K	0.26	1.8K
$38.00	Aug 14	0.36	0.40	$0.38	10.5%	4.1K	0.36	3.9K
$37.50	Aug 14	0.54	0.60	$0.57	10.5%	5.7K	0.48	2.1K
$37.00	Aug 14	0.78	0.85	$0.82	8.5%	1.5K	0.60	1.5K

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.00	Aug 14	0.42	0.47	$0.44	11.4%	498	0.40	1.9K
$37.50	Aug 14	0.66	0.73	$0.70	10.0%	269	0.52	2.1K
$35.00	Aug 21	0.27	0.31	$0.29	13.8%	82	0.18	529
$36.00	Aug 21	0.55	0.64	$0.60	15.0%	88	0.31	364

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 123 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Aug 21	7.05	7.80	$7.43	10.1%	5	1.00	144
$30.00	Aug 14	7.25	7.50	$7.38	3.4%	54	1.00	172
$31.00	Aug 14	5.80	6.50	$6.15	11.4%	1	0.99	1
$33.00	Aug 14	4.25	4.60	$4.43	7.9%	60	0.97	11
$34.00	Aug 14	3.30	3.45	$3.38	4.4%	136	0.97	666

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$41.50	Aug 14	4.10	4.25	$4.18	3.6%	7	1.00	269
$42.00	Aug 14	4.60	4.80	$4.70	4.3%	--	1.00	160
$42.50	Aug 14	5.05	5.45	$5.25	7.6%	2	1.00	92
$43.00	Aug 14	5.55	6.00	$5.78	7.8%	2	1.00	290
$43.50	Aug 14	6.05	6.40	$6.23	5.6%	2	1.00	16

Most actively traded options today. High liquidity = easy entry/exit. 182 active (total vol 41.2K, top 5.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.50	Aug 14	0.54	0.60	$0.57	10.5%	5.7K	0.48	2.1K
$38.00	Aug 14	0.36	0.40	$0.38	10.5%	4.1K	0.36	3.9K
$44.00	Aug 21	0.10	0.13	$0.12	25.0%	3.6K	0.07	4.3K
$34.00	Aug 21	3.40	3.65	$3.53	7.1%	2.8K	0.90	32
$37.00	Aug 14	0.78	0.85	$0.82	8.5%	1.5K	0.60	1.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.00	Sep 11	0.38	0.47	$0.43	20.9%	4.2K	0.14	2
$41.00	Aug 14	3.60	3.80	$3.70	5.4%	669	0.95	652
$37.00	Aug 14	0.42	0.47	$0.44	11.4%	498	0.40	1.9K
$36.00	Aug 14	0.14	0.18	$0.16	25.0%	347	0.18	652
$39.50	Aug 14	2.19	2.47	$2.33	12.0%	275	0.87	440

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. 104 found (best R:R 0.52, avg 1.98)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$30.00	$36.00	Sep 11	$3.94	$2.06	$3.94	90%	0.52	$33.94
$31.00	$32.00	Sep 18	$0.45	$0.55	$0.45	86%	1.22	$31.45
$34.00	$35.00	Sep 4	$0.35	$0.65	$0.35	76%	1.86	$34.35
$38.00	$39.00	Sep 25	$0.18	$0.82	$0.18	50%	4.56	$38.18
$35.00	$36.00	Sep 4	$0.43	$0.57	$0.43	70%	1.33	$35.43

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$44.00	$43.50	Aug 21	$0.20	$0.30	$0.20	93%	1.50	$43.80
$42.50	$42.00	Sep 25	$0.22	$0.28	$0.22	66%	1.27	$42.28
$37.00	$36.50	Aug 28	$0.12	$0.38	$0.12	45%	3.17	$36.88
$35.00	$34.00	Sep 4	$0.17	$0.83	$0.17	30%	4.88	$34.83
$38.00	$37.50	Aug 28	$0.19	$0.31	$0.19	54%	1.63	$37.81

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 64 found (best R:R 1.00, avg 0.59)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$38.00	$38.50	Sep 4	$0.37	$0.37	$0.13	53%	2.85	$38.37
$43.50	$44.00	Sep 11	$0.20	$0.20	$0.30	76%	0.67	$43.70
$40.00	$40.50	Sep 25	$0.25	$0.25	$0.25	59%	1.00	$40.25
$40.50	$41.00	Sep 4	$0.19	$0.19	$0.31	67%	0.61	$40.69
$39.50	$40.00	Aug 28	$0.19	$0.19	$0.31	64%	0.61	$39.69

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$35.00	$33.00	Sep 25	$1.00	$1.00	$1.00	65%	1.00	$34.00
$35.00	$32.00	Sep 11	$0.82	$0.82	$2.18	68%	0.38	$34.18
$33.00	$32.50	Sep 25	$0.30	$0.30	$0.20	75%	1.50	$32.70
$37.00	$36.00	Sep 18	$0.60	$0.60	$0.40	55%	1.50	$36.40
$33.00	$30.00	Sep 4	$0.38	$0.38	$2.62	82%	0.15	$32.62

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.58, cheapest $0.56)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$37.00	Aug 14	Aug 21	$0.56	53.7%	49.0%
$37.50	Aug 14	Aug 21	$0.57	55.1%	51.8%
$38.00	Aug 14	Aug 21	$0.57	55.5%	52.8%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$37.00	Aug 14	Aug 21	$0.56	53.7%	49.0%
$37.50	Aug 14	Aug 21	$0.59	55.1%	51.8%
$38.00	Aug 14	Aug 21	$0.60	55.5%	52.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 72 found (cheapest 3.37% of stock, avg 10.90%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$37.00	Aug 14	$0.82	$0.44	$1.26	$35.74	$38.26	3.37%
$37.50	Aug 14	$0.57	$0.70	$1.27	$36.23	$38.77	3.40%
$38.00	Aug 14	$0.38	$1.02	$1.40	$36.60	$39.40	3.75%
$36.50	Aug 14	$1.13	$0.28	$1.41	$35.09	$37.91	3.78%
$38.50	Aug 14	$0.26	$1.40	$1.66	$36.84	$40.16	4.44%
$36.00	Aug 14	$1.51	$0.16	$1.67	$34.33	$37.67	4.47%
$35.50	Aug 14	$1.87	$0.10	$1.97	$33.53	$37.47	5.27%
$39.00	Aug 14	$0.17	$1.84	$2.01	$36.99	$41.01	5.38%
$37.00	Aug 21	$1.38	$1.00	$2.38	$34.62	$39.38	6.37%
$35.00	Aug 14	$2.38	$0.04	$2.42	$32.58	$37.42	6.48%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 174 found (cheapest 0.46% of stock, avg 7.52%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$39.50	$35.00	Aug 14	$0.13	$0.04	$0.17	$34.83	$39.67
$39.50	$35.50	Aug 14	$0.13	$0.10	$0.23	$35.27	$39.73
$39.00	$35.00	Aug 14	$0.17	$0.04	$0.21	$34.79	$39.21
$39.00	$35.50	Aug 14	$0.17	$0.10	$0.27	$35.23	$39.27
$39.50	$36.00	Aug 14	$0.13	$0.16	$0.29	$35.71	$39.79
$39.00	$36.00	Aug 14	$0.17	$0.16	$0.33	$35.67	$39.33
$38.50	$35.00	Aug 14	$0.26	$0.04	$0.30	$34.70	$38.80
$38.50	$35.50	Aug 14	$0.26	$0.10	$0.36	$35.14	$38.86
$38.50	$36.00	Aug 14	$0.26	$0.16	$0.42	$35.58	$38.92
$39.50	$36.50	Aug 14	$0.13	$0.28	$0.41	$36.09	$39.91

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 27 found (best R:R 2.57, avg credit $0.47)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
34/34	42/43	Aug 28	$0.36	$0.14	57%	2.57	$34.14	$42.86
34/34	40/41	Aug 28	$0.39	$0.11	47%	3.55	$34.11	$40.89
34/35	43/44	Sep 18	$0.65	$0.35	38%	1.86	$34.35	$43.65
34/34	40/40	Aug 21	$0.23	$0.27	56%	0.85	$34.27	$39.73
34/34	39/40	Aug 21	$0.25	$0.25	52%	1.00	$34.25	$39.25
35/36	40/40	Aug 21	$0.25	$0.25	48%	1.00	$35.25	$39.75
35/36	39/40	Aug 21	$0.27	$0.23	43%	1.17	$35.23	$39.27
30/31	43/44	Sep 18	$0.41	$0.59	57%	0.69	$30.59	$43.41
32/33	43/44	Sep 18	$0.48	$0.52	50%	0.92	$32.52	$43.48
36/36	40/40	Aug 21	$0.26	$0.24	42%	1.08	$35.74	$39.76

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 74 found (best R:R 7.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$37.00	$37.50	$38.00	Aug 14	$0.06	$0.44	25%	7.33
$36.50	$37.00	$37.50	Aug 14	$0.06	$0.44	24%	7.33
$36.00	$37.00	$38.00	Sep 18	$0.06	$0.94	11%	15.67
$37.50	$38.00	$38.50	Aug 14	$0.07	$0.43	22%	6.14
$36.00	$36.50	$37.00	Aug 14	$0.07	$0.43	21%	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$37.00	$37.50	$38.00	Aug 14	$0.06	$0.44	25%	7.33
$37.50	$38.00	$38.50	Aug 14	$0.06	$0.44	22%	7.33
$38.00	$38.50	$39.00	Aug 14	$0.06	$0.44	17%	7.33
$35.50	$36.00	$36.50	Aug 14	$0.06	$0.44	16%	7.33
$35.00	$36.00	$37.00	Sep 11	$0.09	$0.91	14%	10.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 55 found (best net $-1.72, 50 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$30.00	$33.00	1:2	Sep 4	-$1.72	$1.28
$32.00	$34.00	1:2	Aug 28	-$1.65	$0.35
$38.50	$39.00	1:2	Aug 14	-$0.08	$0.42
$37.50	$38.00	1:2	Aug 14	-$0.19	$0.31
$38.00	$38.50	1:2	Aug 14	-$0.14	$0.36

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$35.00	$33.00	1:2	Sep 25	-$0.35	$1.65
$37.50	$37.00	1:2	Aug 14	-$0.18	$0.32
$37.00	$36.50	1:2	Aug 14	-$0.12	$0.38
$34.00	$33.00	1:2	Sep 4	-$0.17	$0.83
$31.00	$30.00	1:2	Sep 18	-$0.10	$0.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 75 found (best yield 3.61%, avg 2.45%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$43.00	Sep 25	$1.35	0.33	15.1%	3.61%	18.74%	1	161
$40.00	Sep 25	$2.06	0.41	7.1%	5.52%	12.61%	113	322
$41.00	Sep 18	$1.63	0.37	9.8%	4.36%	14.14%	118	521
$40.00	Sep 18	$1.89	0.40	7.1%	5.06%	12.16%	646	8.1K
$38.00	Sep 25	$2.62	0.50	1.7%	7.01%	8.76%	166	221
$37.50	Sep 25	$2.86	0.53	0.4%	7.66%	8.06%	--	75
$39.00	Sep 18	$2.10	0.45	4.4%	5.62%	10.04%	6	609
$43.00	Sep 18	$1.20	0.29	15.1%	3.21%	18.34%	13	658
$44.00	Sep 18	$1.11	0.26	17.8%	2.97%	20.78%	11	733
$38.00	Sep 18	$2.50	0.50	1.7%	6.69%	8.43%	258	2.4K

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 35,872

Total Puts 8,966

Put/Call Ratio 0.25

Net Difference 26,906

Prior's Put/Call Breakdown

Total Calls 13,882

Total Puts 2,660

Put/Call Ratio 0.19

Net Difference 11,222

Prior 7-Day Put/Call Summary

Total Calls 480,046

Total Puts 95,598

Average Put/Call Ratio 0.20

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