SQQQ - Options Database

SQQQ

PROSHARES ULTRAPRO SHORT QQQ

$37.08 -2.78%

(8/12 13:00) ◀

Wednesday, August 12, 2026 (2:00pm)

▶ (8/12 15:00)

◀ 8/12 14:00 ▶

Option Volume

Detail

ℹ

Current (08/12 2:00pm) 55,907

Calls: 46,200 (83%)

Puts: 9,707 (17%)

Prior (08/11) 25,953

Calls: 20,491 (79%)

Puts: 5,462 (21%)

Current vs Prior +115.42%

Calls: +125.46% (Calls)

Puts: +77.72% (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 -32.02%

Calls: -32.63%

Puts: -28.92%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/12 2:00pm) $6.24M

Calls: $4.94M (79%)

Puts: $1.30M (21%)

Prior (08/11) $3.06M

Calls: $2.51M (82%)

Puts: $548.5K (18%)

Current vs Prior +104.10%

Calls: +96.91%

Puts: +137.03%

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 -44.47%

Calls: -38.82%

Puts: -58.90%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/12 2:00pm) 0.21

Prior (08/11) 0.27

Current vs Prior -21.18%

Prior 7-Day Average 0.20

Current vs Prior 7-Day Avg +5.69%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/12 2:00pm) 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% | 6.96%6.96% | 16.15%

Prior 4.90% | 7.73%7.73% | 17.07%

Current vs Prior -20.24% | -10.04%-10.04% | -5.36%

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

Current vs 7-Day Avg -29.75% | -21.05%-32.02% | -15.29%

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

Current vs 7-Day Eod -20.24% | -10.04%-10.04% | -5.36%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.23% | 6.89%

Calls: 6.45% | 5.88%

Puts: 6.02% | 7.91%

Prior 6.89% | 6.11%

Calls: 5.62% | 6.34%

Puts: 8.16% | 5.88%

Current vs Prior -9.58% | +12.77%

Prior 7-Day Avg 9.01% | 11.81%

Calls: 6.92% | 10.98%

Puts: 11.11% | 12.63%

Current vs 7-Day Avg -30.89% | -41.65%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($4.94M) vs puts ($1.30M). Massive premium surge with dollar volume up 104% vs prior. Unusually high activity with volume up 115% vs prior - elevated interest. Extreme bullish P/C ratio of 0.21 - heavy call buying (46,200 calls vs 9,707 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
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 97 of results (avg 6.7%, best 2.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Sep 18	3.65	3.75	$3.70	2.7%	162	0.66	3.4K
$37.00	Sep 25	3.00	3.10	$3.05	3.3%	997	0.52	54
$40.00	Sep 18	1.75	1.81	$1.78	3.4%	883	0.39	8.1K
$37.50	Aug 28	1.50	1.56	$1.53	3.9%	4.6K	0.48	327
$35.00	Aug 21	2.37	2.47	$2.42	4.1%	83	0.79	823

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.00	Aug 21	2.42	2.50	$2.46	3.3%	14	0.71	267
$39.00	Aug 14	1.99	2.06	$2.03	3.4%	41	0.86	371
$41.00	Aug 21	4.10	4.25	$4.18	3.6%	24	0.85	403
$37.00	Aug 14	0.52	0.54	$0.53	3.8%	574	0.47	1.9K
$43.50	Aug 14	6.25	6.50	$6.38	3.9%	2	1.00	16

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 40 found (avg $0.53, cheapest $0.08)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.00	Aug 14	0.10	0.12	$0.11	18.2%	1.6K	0.13	4.7K
$39.50	Aug 14	0.07	0.08	$0.08	12.5%	393	0.09	1.1K
$38.50	Aug 14	0.16	0.18	$0.17	11.8%	1.5K	0.20	1.8K
$40.00	Aug 14	0.05	0.06	$0.06	16.7%	1.3K	0.07	4.5K
$38.00	Aug 14	0.26	0.28	$0.27	7.4%	5.1K	0.29	3.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.50	Aug 14	0.07	0.08	$0.08	12.5%	28	0.11	303
$36.50	Aug 14	0.30	0.34	$0.32	12.5%	215	0.33	272
$37.00	Aug 14	0.52	0.54	$0.53	3.8%	574	0.47	1.9K
$37.50	Aug 14	0.80	0.85	$0.83	6.0%	311	0.60	2.1K
$35.00	Aug 21	0.31	0.35	$0.33	12.1%	90	0.21	529

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	6.80	7.20	$7.00	5.7%	104	0.99	172
$31.00	Aug 14	5.45	6.75	$6.10	21.3%	1	0.99	1
$34.00	Aug 14	3.00	3.20	$3.10	6.5%	167	0.98	666
$33.50	Aug 14	3.50	4.00	$3.75	13.3%	2	0.95	5
$35.00	Aug 14	2.08	2.22	$2.15	6.5%	203	0.95	884

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$41.50	Aug 14	4.25	4.50	$4.38	5.7%	10	1.00	269
$42.00	Aug 14	4.75	5.00	$4.88	5.1%	--	1.00	160
$42.50	Aug 14	5.15	5.50	$5.33	6.6%	4	1.00	92
$43.00	Aug 14	5.75	6.00	$5.88	4.3%	2	1.00	290
$43.50	Aug 14	6.25	6.50	$6.38	3.9%	2	1.00	16

Most actively traded options today. High liquidity = easy entry/exit. 199 active (total vol 51.6K, top 6.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.50	Aug 14	0.40	0.43	$0.42	7.1%	6.1K	0.40	2.1K
$38.00	Aug 14	0.26	0.28	$0.27	7.4%	5.1K	0.29	3.9K
$37.50	Aug 28	1.50	1.56	$1.53	3.9%	4.6K	0.48	327
$44.00	Aug 21	0.09	0.10	$0.10	10.0%	3.7K	0.06	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	0.48	$0.43	23.3%	4.2K	0.14	2
$41.00	Aug 14	3.80	4.05	$3.93	6.4%	672	0.94	652
$37.00	Aug 14	0.52	0.54	$0.53	3.8%	574	0.47	1.9K
$36.00	Aug 14	0.15	0.19	$0.17	23.5%	368	0.21	652
$37.50	Aug 14	0.80	0.85	$0.83	6.0%	311	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. -- 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. 118 found (best R:R 2.33, avg 1.84)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$34.00	$35.00	Sep 4	$0.30	$0.70	$0.30	75%	2.33	$34.30
$38.00	$39.00	Sep 18	$0.22	$0.78	$0.22	48%	3.55	$38.22
$36.00	$37.00	Sep 18	$0.37	$0.63	$0.37	60%	1.70	$36.37
$32.00	$33.00	Sep 18	$0.63	$0.37	$0.63	84%	0.59	$32.63
$40.00	$41.00	Sep 18	$0.17	$0.83	$0.17	38%	4.88	$40.17

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$43.50	$43.00	Sep 4	$0.13	$0.37	$0.13	80%	2.85	$43.37
$42.00	$41.50	Sep 4	$0.13	$0.37	$0.13	75%	2.85	$41.87
$42.00	$41.50	Aug 28	$0.17	$0.33	$0.17	80%	1.94	$41.83
$41.00	$40.50	Aug 28	$0.15	$0.35	$0.15	76%	2.33	$40.85
$37.50	$37.00	Sep 25	$0.12	$0.38	$0.12	49%	3.17	$37.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 70 found (best R:R 3.00, avg 0.60)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$42.00	$43.00	Sep 25	$0.50	$0.50	$0.50	66%	1.00	$42.50
$43.50	$44.00	Sep 11	$0.23	$0.23	$0.27	75%	0.85	$43.73
$39.50	$40.00	Aug 28	$0.23	$0.23	$0.27	66%	0.85	$39.73
$40.50	$41.00	Aug 28	$0.16	$0.16	$0.34	72%	0.47	$40.66
$38.00	$38.50	Sep 4	$0.25	$0.25	$0.25	54%	1.00	$38.25

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$36.50	$35.50	Sep 25	$0.75	$0.75	$0.25	55%	3.00	$35.75
$34.50	$33.00	Sep 25	$0.70	$0.70	$0.80	65%	0.88	$33.80
$37.00	$36.00	Sep 18	$0.63	$0.63	$0.37	54%	1.70	$36.37
$34.00	$32.00	Sep 11	$0.51	$0.51	$1.49	74%	0.34	$33.49
$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 $0.57, cheapest $0.54)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$36.50	Aug 14	Aug 21	$0.62	50.8%	48.0%
$37.50	Aug 14	Aug 21	$0.57	53.4%	50.9%
$37.00	Aug 14	Aug 21	$0.57	51.0%	48.6%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$36.50	Aug 14	Aug 21	$0.54	50.8%	48.0%
$37.50	Aug 14	Aug 21	$0.56	53.4%	50.9%
$37.00	Aug 14	Aug 21	$0.58	51.0%	48.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 73 found (cheapest 3.10% of stock, avg 10.90%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$37.00	Aug 14	$0.62	$0.53	$1.15	$35.85	$38.15	3.10%
$36.50	Aug 14	$0.90	$0.32	$1.22	$35.28	$37.72	3.29%
$37.50	Aug 14	$0.42	$0.83	$1.25	$36.25	$38.75	3.37%
$36.00	Aug 14	$1.27	$0.17	$1.44	$34.56	$37.44	3.88%
$38.00	Aug 14	$0.27	$1.19	$1.46	$36.54	$39.46	3.94%
$38.50	Aug 14	$0.17	$1.59	$1.76	$36.74	$40.26	4.75%
$35.50	Aug 14	$1.70	$0.08	$1.78	$33.72	$37.28	4.80%
$39.00	Aug 14	$0.11	$2.03	$2.14	$36.86	$41.14	5.77%
$35.00	Aug 14	$2.15	$0.03	$2.18	$32.82	$37.18	5.88%
$37.00	Aug 21	$1.19	$1.11	$2.30	$34.70	$39.30	6.20%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 174 found (cheapest 0.43% of stock, avg 7.36%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$39.50	$35.50	Aug 14	$0.08	$0.08	$0.16	$35.34	$39.66
$39.50	$33.00	Aug 14	$0.08	$0.08	$0.16	$32.84	$39.66
$39.00	$35.50	Aug 14	$0.11	$0.08	$0.19	$35.31	$39.19
$39.00	$33.00	Aug 14	$0.11	$0.08	$0.19	$32.81	$39.19
$38.50	$35.50	Aug 14	$0.17	$0.08	$0.25	$35.25	$38.75
$39.50	$36.00	Aug 14	$0.08	$0.17	$0.25	$35.75	$39.75
$38.50	$33.00	Aug 14	$0.17	$0.08	$0.25	$32.75	$38.75
$39.00	$36.00	Aug 14	$0.11	$0.17	$0.28	$35.72	$39.28
$38.50	$36.00	Aug 14	$0.17	$0.17	$0.34	$35.66	$38.84
$38.00	$35.50	Aug 14	$0.27	$0.08	$0.35	$35.15	$38.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 37 found (best R:R 4.00, avg credit $0.50)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
33/34	42/43	Sep 25	$1.20	$0.30	31%	4.00	$33.30	$43.20
34/34	40/41	Aug 28	$0.37	$0.13	48%	2.85	$34.13	$40.87
34/34	40/40	Aug 28	$0.37	$0.13	48%	2.85	$33.63	$39.87
34/34	40/41	Aug 28	$0.30	$0.20	54%	1.50	$33.70	$40.80
34/35	40/40	Aug 28	$0.38	$0.12	38%	3.17	$34.62	$39.88
31/32	42/43	Sep 25	$0.93	$0.57	41%	1.63	$31.57	$42.93
35/36	40/41	Aug 28	$0.35	$0.15	39%	2.33	$35.15	$40.85
34/35	44/44	Sep 11	$0.61	$0.39	43%	1.56	$34.39	$44.11
34/35	40/41	Aug 28	$0.31	$0.19	44%	1.63	$34.69	$40.81
34/35	43/44	Sep 18	$0.63	$0.37	38%	1.70	$34.37	$43.63

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 77 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$37.00	$37.50	$38.00	Aug 14	$0.05	$0.45	24%	9.00
$35.50	$36.00	$36.50	Aug 14	$0.06	$0.44	22%	7.33
$36.50	$37.00	$37.50	Aug 14	$0.08	$0.42	27%	5.25
$36.00	$36.50	$37.00	Aug 14	$0.09	$0.41	26%	4.56
$38.00	$39.00	$40.00	Sep 25	$0.06	$0.94	9%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$35.00	$36.00	$37.00	Sep 11	$0.05	$0.95	14%	19.00
$36.00	$36.50	$37.00	Aug 14	$0.06	$0.44	26%	7.33
$37.00	$37.50	$38.00	Aug 14	$0.06	$0.44	24%	7.33
$35.50	$36.00	$36.50	Aug 14	$0.06	$0.44	22%	7.33
$34.00	$35.00	$36.00	Sep 11	$0.08	$0.92	14%	11.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 60 found (best net $-1.30, 57 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$30.00	$33.00	1:2	Sep 4	-$1.30	$1.70
$32.00	$34.00	1:2	Aug 28	-$1.62	$0.38
$37.50	$38.00	1:2	Aug 14	-$0.12	$0.38
$38.00	$38.50	1:2	Aug 14	-$0.07	$0.43
$37.00	$37.50	1:2	Aug 14	-$0.22	$0.28

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$37.00	$36.50	1:2	Aug 14	-$0.11	$0.39
$33.50	$32.00	1:2	Aug 28	-$0.06	$1.44
$37.50	$37.00	1:2	Aug 14	-$0.23	$0.27
$34.00	$33.00	1:2	Sep 4	-$0.17	$0.83
$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. 73 found (best yield 5.39%, avg 2.45%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$40.00	Sep 25	$2.00	0.39	7.9%	5.39%	13.27%	121	322
$38.00	Sep 25	$2.62	0.48	2.5%	7.07%	9.55%	167	221
$39.00	Sep 25	$2.22	0.43	5.2%	5.99%	11.17%	1	24
$37.50	Sep 25	$2.72	0.50	1.1%	7.34%	8.47%	4	75
$40.00	Sep 18	$1.75	0.39	7.9%	4.72%	12.59%	883	8.1K
$41.00	Sep 18	$1.51	0.35	10.6%	4.07%	14.64%	124	521
$43.00	Sep 25	$1.15	0.29	16.0%	3.10%	19.07%	1	161
$42.00	Sep 18	$1.30	0.31	13.3%	3.51%	16.77%	1	1.3K
$43.00	Sep 18	$1.16	0.28	16.0%	3.13%	19.09%	37	658
$39.00	Sep 18	$1.97	0.44	5.2%	5.31%	10.49%	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 46,200

Total Puts 9,707

Put/Call Ratio 0.21

Net Difference 36,493

Prior's Put/Call Breakdown

Total Calls 20,491

Total Puts 5,462

Put/Call Ratio 0.27

Net Difference 15,029

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