SQQQ - Options Database

SQQQ

PROSHARES ULTRAPRO SHORT QQQ

$37.12 -2.67%

(8/12 14:00) ◀

Wednesday, August 12, 2026 (3:00pm)

▶ (8/12 16:00)

◀ 8/12 15:00 ▶

Option Volume

Detail

ℹ

Current (08/12 3:00pm) 59,476

Calls: 49,244 (83%)

Puts: 10,232 (17%)

Prior (08/11) 32,507

Calls: 26,127 (80%)

Puts: 6,380 (20%)

Current vs Prior +82.96%

Calls: +88.48% (Calls)

Puts: +60.38% (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 -27.68%

Calls: -28.19%

Puts: -25.08%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/12 3:00pm) $6.53M

Calls: $5.18M (79%)

Puts: $1.36M (21%)

Prior (08/11) $4.09M

Calls: $3.32M (81%)

Puts: $777.0K (19%)

Current vs Prior +59.61%

Calls: +56.10%

Puts: +74.57%

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 -41.89%

Calls: -35.93%

Puts: -57.12%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/12 3:00pm) 0.21

Prior (08/11) 0.24

Current vs Prior -14.91%

Prior 7-Day Average 0.20

Current vs Prior 7-Day Avg +4.53%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/12 3:00pm) 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% | 6.95%6.95% | 16.24%

Prior 4.90% | 7.73%7.73% | 17.07%

Current vs Prior -20.33% | -10.14%-10.14% | -4.83%

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

Current vs 7-Day Avg -29.83% | -21.14%-32.09% | -14.82%

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

Current vs 7-Day Eod -20.33% | -10.14%-10.14% | -4.83%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 10.53% | 6.49%

Calls: 12.31% | 4.96%

Puts: 8.75% | 8.03%

Prior 6.89% | 6.11%

Calls: 5.62% | 6.34%

Puts: 8.16% | 5.88%

Current vs Prior +52.83% | +6.22%

Prior 7-Day Avg 9.01% | 11.81%

Calls: 6.92% | 10.98%

Puts: 11.11% | 12.63%

Current vs 7-Day Avg +16.81% | -45.03%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($5.18M) vs puts ($1.36M). Elevated premium activity with dollar volume up 60% vs prior. Above-average activity with volume up 83% vs prior. Extreme bullish P/C ratio of 0.21 - heavy call buying (49,244 calls vs 10,232 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
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 103 of results (avg 7.1%, best 3.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$42.00	Sep 18	1.34	1.39	$1.37	3.6%	4	0.31	1.3K
$37.00	Sep 4	2.15	2.23	$2.19	3.7%	71	0.53	517
$35.00	Sep 18	3.65	3.80	$3.72	4.0%	203	0.66	3.4K
$32.00	Sep 18	5.55	5.80	$5.68	4.4%	5	0.84	116
$37.00	Sep 25	3.00	3.15	$3.08	4.9%	998	0.53	54

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$42.00	Aug 28	5.25	5.45	$5.35	3.7%	--	0.80	86
$42.00	Sep 18	6.10	6.35	$6.23	4.0%	--	0.69	769
$44.00	Aug 28	7.10	7.40	$7.25	4.1%	--	0.86	201
$43.00	Aug 14	5.80	6.05	$5.93	4.2%	2	1.00	290
$41.00	Aug 28	4.45	4.65	$4.55	4.4%	3	0.76	295

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 37 found (avg $0.55, cheapest $0.11)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.00	Aug 14	0.10	0.12	$0.11	18.2%	1.9K	0.14	4.7K
$38.50	Aug 14	0.16	0.18	$0.17	11.8%	1.6K	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%	5.7K	0.29	3.9K
$37.50	Aug 14	0.40	0.45	$0.43	11.6%	6.4K	0.41	2.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.50	Aug 14	0.27	0.32	$0.30	16.7%	253	0.32	272
$37.00	Aug 14	0.48	0.54	$0.51	11.8%	617	0.46	1.9K
$37.50	Aug 14	0.76	0.83	$0.80	8.7%	327	0.59	2.1K
$35.00	Aug 21	0.30	0.33	$0.32	9.4%	92	0.20	529
$35.50	Aug 21	0.43	0.49	$0.46	13.0%	128	0.26	8

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 129 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$31.00	Aug 14	5.50	6.70	$6.10	19.7%	1	0.99	1
$30.00	Aug 14	6.80	7.20	$7.00	5.7%	104	0.99	172
$34.00	Aug 14	2.99	3.20	$3.10	6.8%	167	0.98	666
$34.50	Aug 14	2.34	3.15	$2.75	29.5%	11	0.97	7
$33.50	Aug 14	3.45	4.00	$3.73	14.7%	3	0.95	5

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$41.50	Aug 14	4.25	4.55	$4.40	6.8%	11	1.00	269
$42.00	Aug 14	4.80	5.05	$4.93	5.1%	--	1.00	160
$42.50	Aug 14	5.15	5.55	$5.35	7.5%	4	1.00	92
$43.00	Aug 14	5.80	6.05	$5.93	4.2%	2	1.00	290
$43.50	Aug 14	6.25	6.55	$6.40	4.7%	2	1.00	16

Most actively traded options today. High liquidity = easy entry/exit. 213 active (total vol 54.8K, top 6.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.50	Aug 14	0.40	0.45	$0.43	11.6%	6.4K	0.41	2.1K
$38.00	Aug 14	0.26	0.28	$0.27	7.4%	5.7K	0.29	3.9K
$37.50	Aug 28	1.45	1.60	$1.53	9.8%	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	3.15	3.35	$3.25	6.2%	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%	673	0.95	652
$37.00	Aug 14	0.48	0.54	$0.51	11.8%	617	0.46	1.9K
$36.00	Aug 14	0.11	0.17	$0.14	42.9%	415	0.19	652
$37.50	Aug 14	0.76	0.83	$0.80	8.7%	327	0.59	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. 119 found (best R:R 2.33, avg 1.81)

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	$0.21	$0.79	$0.21	48%	3.76	$38.21
$32.00	$33.00	Sep 18	$0.63	$0.37	$0.63	84%	0.59	$32.63
$36.00	$37.00	Sep 18	$0.39	$0.61	$0.39	60%	1.56	$36.39
$34.00	$35.00	Aug 28	$0.62	$0.38	$0.62	82%	0.61	$34.62

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$41.00	$40.50	Aug 28	$0.15	$0.35	$0.15	76%	2.33	$40.85
$42.00	$41.50	Aug 28	$0.20	$0.30	$0.20	80%	1.50	$41.80
$42.00	$41.50	Sep 4	$0.20	$0.30	$0.20	75%	1.50	$41.80
$43.50	$43.00	Sep 4	$0.25	$0.25	$0.25	80%	1.00	$43.25
$37.00	$36.50	Sep 4	$0.13	$0.37	$0.13	47%	2.85	$36.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 72 found (best R:R 1.33, avg 0.59)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$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
$40.00	$40.50	Aug 21	$0.15	$0.15	$0.35	79%	0.43	$40.15
$40.50	$41.00	Aug 28	$0.17	$0.17	$0.33	72%	0.52	$40.67
$39.00	$39.50	Sep 11	$0.22	$0.22	$0.28	58%	0.79	$39.22

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$36.00	$35.00	Sep 11	$0.57	$0.57	$0.43	60%	1.33	$35.43
$33.00	$30.00	Sep 4	$0.40	$0.40	$2.60	82%	0.15	$32.60
$36.50	$35.50	Sep 25	$0.62	$0.62	$0.38	55%	1.63	$35.88
$35.00	$34.00	Sep 18	$0.47	$0.47	$0.53	66%	0.89	$34.53
$37.00	$36.00	Sep 11	$0.60	$0.60	$0.40	54%	1.50	$36.40

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.55, cheapest $0.56)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$37.00	Aug 14	Aug 21	$0.56	51.8%	48.5%
$37.50	Aug 14	Aug 21	$0.56	52.9%	50.2%
$36.50	Aug 14	Aug 21	$0.50	50.4%	48.2%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$37.00	Aug 14	Aug 21	$0.57	51.8%	48.5%
$37.50	Aug 14	Aug 21	$0.57	52.9%	50.2%
$36.50	Aug 14	Aug 21	$0.54	50.4%	48.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 74 found (cheapest 3.13% of stock, avg 10.80%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$37.00	Aug 14	$0.65	$0.51	$1.16	$35.84	$38.16	3.13%
$37.50	Aug 14	$0.43	$0.80	$1.23	$36.27	$38.73	3.31%
$36.50	Aug 14	$0.94	$0.30	$1.24	$35.26	$37.74	3.34%
$36.00	Aug 14	$1.27	$0.14	$1.41	$34.59	$37.41	3.80%
$38.00	Aug 14	$0.27	$1.14	$1.41	$36.59	$39.41	3.80%
$38.50	Aug 14	$0.17	$1.54	$1.71	$36.79	$40.21	4.61%
$35.50	Aug 14	$1.64	$0.08	$1.72	$33.78	$37.22	4.63%
$39.00	Aug 14	$0.11	$2.01	$2.12	$36.88	$41.12	5.71%
$35.00	Aug 14	$2.17	$0.03	$2.20	$32.80	$37.20	5.93%
$36.50	Aug 21	$1.44	$0.84	$2.28	$34.22	$38.78	6.14%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.40% of stock, avg 7.33%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$39.50	$35.50	Aug 14	$0.07	$0.08	$0.15	$35.35	$39.65
$39.50	$33.00	Aug 14	$0.07	$0.08	$0.15	$32.85	$39.65
$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
$39.50	$36.00	Aug 14	$0.07	$0.14	$0.21	$35.79	$39.71
$39.00	$36.00	Aug 14	$0.11	$0.14	$0.25	$35.75	$39.25
$38.50	$35.50	Aug 14	$0.17	$0.08	$0.25	$35.25	$38.75
$38.50	$33.00	Aug 14	$0.17	$0.08	$0.25	$32.75	$38.75
$38.50	$36.00	Aug 14	$0.17	$0.14	$0.31	$35.69	$38.81
$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. 38 found (best R:R 2.85, avg credit $0.45)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
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	$0.31	$0.19	54%	1.63	$33.69	$40.81
34/35	40/40	Aug 28	$0.38	$0.12	38%	3.17	$34.62	$39.88
35/36	40/41	Aug 28	$0.36	$0.14	40%	2.57	$35.14	$40.86
35/36	40/40	Aug 21	$0.29	$0.21	53%	1.38	$35.21	$40.29
36/36	40/40	Aug 21	$0.32	$0.18	46%	1.78	$35.68	$40.32
34/35	40/41	Aug 28	$0.32	$0.18	44%	1.78	$34.68	$40.82
34/35	43/44	Sep 18	$0.64	$0.36	38%	1.78	$34.36	$43.64
34/35	41/42	Sep 18	$0.70	$0.30	31%	2.33	$34.30	$41.70

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 85 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$37.00	$37.50	$38.00	Aug 14	$0.06	$0.44	25%	7.33
$36.50	$37.00	$37.50	Aug 14	$0.07	$0.43	27%	6.14
$37.50	$38.00	$38.50	Aug 14	$0.06	$0.44	21%	7.33
$36.00	$36.50	$37.00	Aug 28	$0.06	$0.44	10%	7.33
$36.50	$37.00	$37.50	Aug 28	$0.06	$0.44	9%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$36.00	$36.50	$37.00	Aug 14	$0.05	$0.45	27%	9.00
$36.50	$37.00	$37.50	Aug 14	$0.08	$0.42	27%	5.25
$37.50	$38.00	$38.50	Aug 14	$0.06	$0.44	21%	7.33
$32.00	$33.00	$34.00	Sep 18	$0.08	$0.92	12%	11.50
$34.50	$35.00	$35.50	Aug 21	$0.05	$0.45	11%	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. 62 found (best net $-1.30, 58 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	-$1.57	$0.43
$37.50	$38.00	1:2	Aug 14	-$0.11	$0.39
$38.00	$38.50	1:2	Aug 14	-$0.07	$0.43
$37.00	$37.50	1:2	Aug 14	-$0.21	$0.29

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$37.00	$36.50	1:2	Aug 14	-$0.09	$0.41
$33.50	$32.00	1:2	Aug 28	-$0.06	$1.44
$37.50	$37.00	1:2	Aug 14	-$0.22	$0.28
$31.00	$30.00	1:2	Sep 18	-$0.07	$0.93
$34.00	$33.00	1:2	Sep 4	-$0.17	$0.83

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 75 found (best yield 4.31%, avg 2.44%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$42.00	Sep 25	$1.60	0.38	13.2%	4.31%	17.46%	1	10
$43.00	Sep 25	$1.40	0.30	15.8%	3.77%	19.61%	5	161
$40.00	Sep 25	$2.00	0.39	7.8%	5.39%	13.15%	121	322
$38.00	Sep 25	$2.61	0.48	2.4%	7.03%	9.40%	173	221
$39.00	Sep 25	$2.22	0.43	5.1%	5.98%	11.05%	1	24
$37.50	Sep 25	$2.72	0.50	1.0%	7.33%	8.35%	4	75
$40.00	Sep 18	$1.75	0.39	7.8%	4.71%	12.47%	939	8.1K
$42.00	Sep 18	$1.34	0.31	13.2%	3.61%	16.76%	4	1.3K
$41.00	Sep 18	$1.49	0.35	10.4%	4.01%	14.47%	125	521
$39.00	Sep 18	$1.98	0.44	5.1%	5.33%	10.40%	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 49,244

Total Puts 10,232

Put/Call Ratio 0.21

Net Difference 39,012

Prior's Put/Call Breakdown

Total Calls 26,127

Total Puts 6,380

Put/Call Ratio 0.24

Net Difference 19,747

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