SQQQ - Options Database

SQQQ

PROSHARES ULTRAPRO SHORT QQQ

$37.10 -2.73%

(8/12 12:00) ◀

Wednesday, August 12, 2026 (1:00pm)

▶ (8/12 14:00)

◀ 8/12 13:00 ▶

Option Volume

Detail

ℹ

Current (08/12 1:00pm) 53,456

Calls: 44,144 (83%)

Puts: 9,312 (17%)

Prior (08/11) 20,812

Calls: 17,146 (82%)

Puts: 3,666 (18%)

Current vs Prior +156.85%

Calls: +157.46% (Calls)

Puts: +154.01% (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 -35.00%

Calls: -35.63%

Puts: -31.81%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/12 1:00pm) $6.04M

Calls: $4.82M (80%)

Puts: $1.21M (20%)

Prior (08/11) $2.42M

Calls: $2.11M (87%)

Puts: $303.2K (13%)

Current vs Prior +149.82%

Calls: +128.19%

Puts: +300.61%

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 -46.29%

Calls: -40.30%

Puts: -61.59%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/12 1:00pm) 0.21

Prior (08/11) 0.21

Current vs Prior -1.34%

Prior 7-Day Average 0.20

Current vs Prior 7-Day Avg +6.09%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/12 1:00pm) 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 3.91% | 6.93%6.93% | 16.01%

Prior 4.90% | 7.73%7.73% | 17.07%

Current vs Prior -20.29% | -10.44%-10.44% | -6.20%

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

Current vs 7-Day Avg -29.79% | -21.40%-32.32% | -16.04%

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

Current vs 7-Day Eod -20.29% | -10.44%-10.44% | -6.20%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 10.87% | 7.21%

Calls: 9.38% | 4.13%

Puts: 12.35% | 10.29%

Prior 6.89% | 6.11%

Calls: 5.62% | 6.34%

Puts: 8.16% | 5.88%

Current vs Prior +57.76% | +18.00%

Prior 7-Day Avg 9.01% | 11.81%

Calls: 6.92% | 10.98%

Puts: 11.11% | 12.63%

Current vs 7-Day Avg +20.59% | -38.94%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($4.82M) vs puts ($1.21M). Massive premium surge with dollar volume up 150% vs prior. Unusually high activity with volume up 157% vs prior - elevated interest. Extreme bullish P/C ratio of 0.21 - heavy call buying (44,144 calls vs 9,312 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
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 70 of results (avg 7.0%, best 1.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Aug 14	7.05	7.15	$7.10	1.4%	104	1.00	172
$37.00	Sep 25	3.00	3.10	$3.05	3.3%	920	0.52	54
$37.00	Aug 21	1.19	1.24	$1.21	4.1%	342	0.53	1.6K
$32.00	Sep 18	5.50	5.75	$5.63	4.4%	5	0.84	116
$37.00	Sep 4	2.15	2.25	$2.20	4.5%	68	0.54	517

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$41.00	Aug 14	3.85	4.00	$3.93	3.8%	672	0.96	652
$43.00	Aug 14	5.75	6.00	$5.88	4.3%	2	0.96	290
$41.00	Aug 28	4.45	4.65	$4.55	4.4%	3	0.75	295
$40.00	Sep 11	4.25	4.45	$4.35	4.6%	--	0.63	25
$43.00	Sep 18	6.85	7.20	$7.03	5.0%	--	0.72	282

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 28 found (avg $0.51, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Aug 14	0.05	0.06	$0.06	16.7%	1.2K	0.07	4.5K
$39.00	Aug 14	0.12	0.13	$0.13	7.7%	1.6K	0.14	4.7K
$38.00	Aug 14	0.28	0.30	$0.29	6.9%	4.8K	0.29	3.9K
$37.50	Aug 14	0.41	0.44	$0.43	7.0%	6.0K	0.40	2.1K
$37.00	Aug 14	0.61	0.67	$0.64	9.4%	1.7K	0.53	1.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.50	Aug 14	0.31	0.35	$0.33	12.1%	199	0.34	272
$37.00	Aug 14	0.52	0.57	$0.54	9.3%	533	0.47	1.9K
$37.50	Aug 14	0.76	0.86	$0.81	12.3%	292	0.60	2.1K
$35.00	Aug 21	0.31	0.35	$0.33	12.1%	90	0.21	529
$35.50	Aug 21	0.44	0.49	$0.47	10.6%	126	0.27	8

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 124 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Aug 14	7.05	7.15	$7.10	1.4%	104	1.00	172
$31.00	Aug 14	5.85	6.75	$6.30	14.3%	1	1.00	1
$33.00	Aug 14	3.95	4.60	$4.28	15.2%	60	1.00	11
$34.00	Aug 14	3.05	3.25	$3.15	6.3%	137	1.00	666
$30.00	Aug 21	7.05	7.80	$7.43	10.1%	5	0.99	144

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$43.50	Aug 14	6.05	6.50	$6.28	7.2%	2	0.99	16
$42.00	Aug 14	4.65	5.00	$4.83	7.2%	--	0.98	160
$44.00	Aug 14	6.60	7.00	$6.80	5.9%	17	0.98	58
$44.50	Aug 14	7.05	7.65	$7.35	8.2%	27	0.98	36
$42.50	Aug 14	5.05	5.50	$5.28	8.5%	2	0.98	92

Most actively traded options today. High liquidity = easy entry/exit. 194 active (total vol 49.4K, top 6.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.50	Aug 14	0.41	0.44	$0.43	7.0%	6.0K	0.40	2.1K
$38.00	Aug 14	0.28	0.30	$0.29	6.9%	4.8K	0.29	3.9K
$37.50	Aug 28	1.52	1.64	$1.58	7.6%	4.6K	0.49	327
$44.00	Aug 21	0.10	0.13	$0.12	25.0%	3.6K	0.07	4.3K
$34.00	Aug 21	3.20	3.35	$3.28	4.6%	2.8K	0.87	32

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	3.85	4.00	$3.93	3.8%	672	0.96	652
$37.00	Aug 14	0.52	0.57	$0.54	9.3%	533	0.47	1.9K
$36.00	Aug 14	0.16	0.20	$0.18	22.2%	362	0.22	652
$37.50	Aug 14	0.76	0.86	$0.81	12.3%	292	0.60	2.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 2.1%, max 2.1%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$38.50	Aug 14	Sep 4	58.4%	57.2%	2.1%	1.5K	1.8K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$38.50	Aug 14	Sep 4	58.4%	57.2%	2.1%	25	403

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 108 found (best R:R 0.52, avg 1.89)

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	88%	0.52	$33.94
$34.00	$35.00	Sep 4	$0.35	$0.65	$0.35	76%	1.86	$34.35
$32.00	$33.00	Sep 18	$0.48	$0.52	$0.48	84%	1.08	$32.48
$38.00	$39.00	Sep 25	$0.19	$0.81	$0.19	48%	4.26	$38.19
$35.00	$36.00	Sep 18	$0.39	$0.61	$0.39	66%	1.56	$35.39

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$42.00	$41.50	Sep 4	$0.13	$0.37	$0.13	74%	2.85	$41.87
$42.00	$41.50	Aug 28	$0.15	$0.35	$0.15	80%	2.33	$41.85
$41.00	$40.50	Aug 28	$0.15	$0.35	$0.15	75%	2.33	$40.85
$44.00	$43.50	Aug 21	$0.27	$0.23	$0.27	92%	0.85	$43.73
$44.50	$44.00	Aug 28	$0.32	$0.18	$0.32	86%	0.56	$44.18

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 63 found (best R:R 0.98, avg 0.63)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$41.00	$41.50	Sep 11	$0.31	$0.31	$0.19	66%	1.63	$41.31
$43.50	$44.00	Sep 11	$0.20	$0.20	$0.30	76%	0.67	$43.70
$39.50	$40.00	Aug 28	$0.24	$0.24	$0.26	65%	0.92	$39.74
$40.50	$41.00	Aug 28	$0.18	$0.18	$0.32	71%	0.56	$40.68
$41.00	$41.50	Sep 4	$0.19	$0.19	$0.31	70%	0.61	$41.19

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$35.00	$33.00	Sep 25	$0.99	$0.99	$1.01	63%	0.98	$34.01
$35.00	$32.00	Sep 11	$0.84	$0.84	$2.16	68%	0.39	$34.16
$37.00	$36.00	Sep 18	$0.63	$0.63	$0.37	54%	1.70	$36.37
$33.00	$32.50	Sep 25	$0.30	$0.30	$0.20	73%	1.50	$32.70
$36.00	$35.00	Sep 4	$0.51	$0.51	$0.49	62%	1.04	$35.49

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.56, cheapest $0.52)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$36.50	Aug 14	Aug 21	$0.61	51.4%	47.4%
$37.00	Aug 14	Aug 21	$0.57	52.0%	48.3%
$37.50	Aug 14	Aug 21	$0.57	53.6%	50.3%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$36.50	Aug 14	Aug 21	$0.52	51.4%	47.4%
$37.00	Aug 14	Aug 21	$0.54	52.0%	48.3%
$37.50	Aug 14	Aug 21	$0.55	53.6%	50.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 70 found (cheapest 3.18% of stock, avg 10.68%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$37.00	Aug 14	$0.64	$0.54	$1.18	$35.82	$38.18	3.18%
$37.50	Aug 14	$0.43	$0.81	$1.24	$36.26	$38.74	3.34%
$36.50	Aug 14	$0.92	$0.33	$1.25	$35.25	$37.75	3.37%
$38.00	Aug 14	$0.29	$1.15	$1.44	$36.56	$39.44	3.88%
$36.00	Aug 14	$1.31	$0.18	$1.49	$34.51	$37.49	4.02%
$38.50	Aug 14	$0.19	$1.55	$1.74	$36.76	$40.24	4.69%
$35.50	Aug 14	$1.86	$0.09	$1.95	$33.55	$37.45	5.26%
$39.00	Aug 14	$0.13	$1.94	$2.07	$36.93	$41.07	5.58%
$35.00	Aug 14	$2.14	$0.04	$2.18	$32.82	$37.18	5.88%
$37.00	Aug 21	$1.21	$1.08	$2.29	$34.71	$39.29	6.17%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.32% of stock, avg 7.30%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$39.50	$35.00	Aug 14	$0.08	$0.04	$0.12	$34.88	$39.62
$39.50	$35.50	Aug 14	$0.08	$0.09	$0.17	$35.33	$39.67
$39.00	$35.00	Aug 14	$0.13	$0.04	$0.17	$34.83	$39.17
$39.00	$35.50	Aug 14	$0.13	$0.09	$0.22	$35.28	$39.22
$38.50	$35.00	Aug 14	$0.19	$0.04	$0.23	$34.77	$38.73
$39.50	$36.00	Aug 14	$0.08	$0.18	$0.26	$35.74	$39.76
$38.50	$35.50	Aug 14	$0.19	$0.09	$0.28	$35.22	$38.78
$39.00	$36.00	Aug 14	$0.13	$0.18	$0.31	$35.69	$39.31
$38.50	$36.00	Aug 14	$0.19	$0.18	$0.37	$35.63	$38.87
$38.00	$35.00	Aug 14	$0.29	$0.04	$0.33	$34.67	$38.33

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 30 found (best R:R 4.00, avg credit $0.47)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
34/34	42/42	Aug 28	$0.40	$0.10	52%	4.00	$34.10	$41.90
35/36	40/40	Aug 28	$0.36	$0.14	34%	2.57	$35.14	$39.86
35/36	40/40	Aug 21	$0.26	$0.24	48%	1.08	$35.24	$39.76
35/36	40/41	Aug 28	$0.30	$0.20	40%	1.50	$35.20	$40.80
35/36	42/42	Aug 28	$0.27	$0.23	44%	1.17	$35.23	$41.77
34/35	43/44	Sep 18	$0.61	$0.39	38%	1.56	$34.39	$43.61
33/34	41/42	Sep 4	$0.54	$0.46	45%	1.17	$33.46	$41.54
36/36	40/40	Aug 21	$0.28	$0.22	41%	1.27	$35.72	$39.78
35/36	38/39	Aug 21	$0.29	$0.21	39%	1.38	$35.21	$38.79
36/36	38/39	Aug 21	$0.31	$0.19	32%	1.63	$35.69	$38.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 86 found (best R:R 7.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$36.50	$37.00	$37.50	Aug 14	$0.07	$0.43	26%	6.14
$37.00	$37.50	$38.00	Aug 14	$0.07	$0.43	24%	6.14
$33.00	$34.00	$35.00	Sep 18	$0.07	$0.93	12%	13.29
$34.50	$35.00	$35.50	Aug 21	$0.05	$0.45	10%	9.00
$37.00	$37.50	$38.00	Sep 4	$0.05	$0.45	7%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$36.50	$37.00	$37.50	Aug 14	$0.06	$0.44	26%	7.33
$36.00	$36.50	$37.00	Aug 14	$0.06	$0.44	25%	7.33
$36.00	$37.00	$38.00	Sep 11	$0.07	$0.93	13%	13.29
$35.50	$36.00	$36.50	Aug 14	$0.06	$0.44	21%	7.33
$37.00	$37.50	$38.00	Aug 14	$0.07	$0.43	24%	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. 61 found (best net $-1.77, 56 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$30.00	$33.00	1:2	Sep 4	-$1.77	$1.23
$32.00	$34.00	1:2	Aug 28	-$1.70	$0.30
$38.00	$38.50	1:2	Aug 14	-$0.09	$0.41
$37.50	$38.00	1:2	Aug 14	-$0.15	$0.35
$37.00	$37.50	1:2	Aug 14	-$0.22	$0.28

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$35.00	$33.00	1:2	Sep 25	-$0.36	$1.64
$37.00	$36.50	1:2	Aug 14	-$0.12	$0.38
$34.00	$33.00	1:2	Sep 4	-$0.17	$0.83
$37.50	$37.00	1:2	Aug 14	-$0.27	$0.23
$31.00	$30.00	1:2	Sep 18	-$0.11	$0.89

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 75 found (best yield 3.64%, avg 2.42%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$43.00	Sep 25	$1.35	0.32	15.9%	3.64%	19.54%	1	161
$40.00	Sep 25	$2.05	0.40	7.8%	5.53%	13.34%	114	322
$38.00	Sep 25	$2.62	0.48	2.4%	7.06%	9.49%	167	221
$37.50	Sep 25	$2.76	0.50	1.1%	7.44%	8.52%	4	75
$41.00	Sep 18	$1.53	0.36	10.5%	4.12%	14.64%	122	521
$40.00	Sep 18	$1.76	0.39	7.8%	4.74%	12.56%	824	8.1K
$39.00	Sep 25	$2.00	0.44	5.1%	5.39%	10.51%	--	24
$43.00	Sep 18	$1.18	0.28	15.9%	3.18%	19.08%	37	658
$42.00	Sep 18	$1.30	0.31	13.2%	3.50%	16.71%	1	1.3K
$39.00	Sep 18	$1.97	0.44	5.1%	5.31%	10.43%	7	609

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 44,144

Total Puts 9,312

Put/Call Ratio 0.21

Net Difference 34,832

Prior's Put/Call Breakdown

Total Calls 17,146

Total Puts 3,666

Put/Call Ratio 0.21

Net Difference 13,480

Prior 7-Day Put/Call Summary

Total Calls 480,046

Total Puts 95,598

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