SQQQ - Options Database

SQQQ

PROSHARES ULTRAPRO SHORT QQQ

$37.31 -2.18%

$37.29 (-0.05%)🌙

as of 08/12 04:00 PM

(8/12 15:00) ◀

Wednesday, August 12, 2026 (4:00pm)

▶ (8/12 19:07)

◀ 8/12 16:00 ▶

Option Volume

Detail

ℹ

Current (08/12 4:00pm) 67,254

Calls: 54,510 (81%)

Puts: 12,744 (19%)

Prior (08/11) 39,057

Calls: 30,730 (79%)

Puts: 8,327 (21%)

Current vs Prior +72.19%

Calls: +77.38% (Calls)

Puts: +53.04% (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 -18.22%

Calls: -20.51%

Puts: -6.68%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/12 4:00pm) $7.64M

Calls: $5.94M (78%)

Puts: $1.69M (22%)

Prior (08/11) $6.03M

Calls: $4.23M (70%)

Puts: $1.79M (30%)

Current vs Prior +26.76%

Calls: +40.51%

Puts: -5.65%

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 -32.06%

Calls: -26.43%

Puts: -46.46%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/12 4:00pm) 0.23

Prior (08/11) 0.27

Current vs Prior -13.72%

Prior 7-Day Average 0.20

Current vs Prior 7-Day Avg +17.61%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/12 4:00pm) 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 3.73% | 6.89%6.89% | 16.64%

Prior 4.90% | 7.73%7.73% | 17.07%

Current vs Prior -24.01% | -10.94%-10.94% | -2.49%

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

Current vs 7-Day Avg -33.07% | -21.84%-32.70% | -12.72%

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

Current vs 7-Day Eod -24.01% | -10.94%-10.94% | -2.49%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.46% | 7.72%

Calls: 6.94% | 9.85%

Puts: 5.97% | 5.60%

Prior 6.89% | 6.11%

Calls: 5.62% | 6.34%

Puts: 8.16% | 5.88%

Current vs Prior -6.24% | +26.35%

Prior 7-Day Avg 9.01% | 11.81%

Calls: 6.92% | 10.98%

Puts: 11.11% | 12.63%

Current vs 7-Day Avg -28.34% | -34.62%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($5.94M) vs puts ($1.69M). Above-average activity with volume up 72% vs prior. Extreme bullish P/C ratio of 0.23 - heavy call buying (54,510 calls vs 12,744 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 30 of results (avg 7.7%, best 3.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$41.00	Aug 21	0.27	0.28	$0.28	3.6%	699	0.16	401
$37.50	Aug 14	0.47	0.49	$0.48	4.2%	6.8K	0.45	2.1K
$35.00	Aug 21	2.56	2.70	$2.63	5.3%	101	0.82	823
$38.00	Aug 21	0.85	0.90	$0.88	5.7%	1.2K	0.42	2.7K
$38.00	Aug 14	0.31	0.33	$0.32	6.3%	6.5K	0.33	3.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.50	Aug 21	1.21	1.28	$1.25	5.6%	107	0.51	377
$37.50	Aug 14	0.65	0.69	$0.67	6.0%	345	0.55	2.1K
$42.00	Sep 18	5.90	6.35	$6.13	7.3%	--	0.68	769
$41.00	Sep 18	5.15	5.55	$5.35	7.5%	--	0.65	205
$35.00	Sep 25	2.03	2.19	$2.11	7.6%	38	0.34	14

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 28 found (avg $0.55, cheapest $0.11)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.00	Aug 14	0.11	0.13	$0.12	16.7%	2.4K	0.15	4.7K
$40.00	Aug 14	0.05	0.06	$0.06	16.7%	1.4K	0.07	4.5K
$38.50	Aug 14	0.18	0.21	$0.20	15.0%	1.7K	0.23	1.8K
$38.00	Aug 14	0.31	0.33	$0.32	6.3%	6.5K	0.33	3.9K
$37.50	Aug 14	0.47	0.49	$0.48	4.2%	6.8K	0.45	2.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.00	Aug 14	0.10	0.12	$0.11	18.2%	431	0.16	652
$36.50	Aug 14	0.20	0.24	$0.22	18.2%	331	0.27	272
$37.00	Aug 14	0.39	0.43	$0.41	9.8%	1.6K	0.41	1.9K
$37.50	Aug 14	0.65	0.69	$0.67	6.0%	345	0.55	2.1K
$38.00	Aug 14	0.92	1.02	$0.97	10.3%	208	0.67	861

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 130 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Aug 14	6.90	7.45	$7.18	7.7%	140	1.00	172
$31.00	Aug 14	5.65	7.00	$6.33	21.3%	1	1.00	1
$33.00	Aug 14	3.65	4.70	$4.18	25.1%	61	1.00	11
$33.50	Aug 14	2.69	5.00	$3.85	60.0%	3	1.00	5
$34.00	Aug 14	2.85	3.80	$3.33	28.5%	214	1.00	666

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$43.50	Aug 14	4.45	7.85	$6.15	55.3%	2	0.98	16
$41.50	Aug 14	3.80	4.55	$4.18	17.9%	21	0.98	269
$44.50	Aug 14	6.45	7.65	$7.05	17.0%	27	0.98	36
$42.50	Aug 14	3.85	5.85	$4.85	41.2%	14	0.98	92
$44.00	Aug 14	5.25	7.40	$6.33	34.0%	17	0.98	58

Most actively traded options today. High liquidity = easy entry/exit. 219 active (total vol 61.6K, top 6.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.50	Aug 14	0.47	0.49	$0.48	4.2%	6.8K	0.45	2.1K
$38.00	Aug 14	0.31	0.33	$0.32	6.3%	6.5K	0.33	3.9K
$37.50	Aug 28	1.45	1.87	$1.66	25.3%	4.7K	0.52	327
$44.00	Aug 21	0.10	0.13	$0.12	25.0%	3.7K	0.07	4.3K
$34.00	Aug 21	3.35	3.70	$3.53	9.9%	2.8K	0.90	32

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.00	Sep 11	0.17	0.48	$0.33	93.9%	4.2K	0.12	2
$37.00	Aug 14	0.39	0.43	$0.41	9.8%	1.6K	0.41	1.9K
$41.00	Aug 14	2.72	4.25	$3.49	43.8%	673	0.97	652
$36.00	Aug 14	0.10	0.12	$0.11	18.2%	431	0.16	652
$35.50	Aug 28	0.62	0.87	$0.75	33.3%	405	0.29	36

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. 109 found (best R:R 0.63, avg 2.00)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$30.00	$32.00	Aug 28	$1.23	$0.77	$1.23	94%	0.63	$31.23
$33.00	$34.00	Sep 4	$0.27	$0.73	$0.27	82%	2.70	$33.27
$36.00	$37.00	Sep 18	$0.22	$0.78	$0.22	63%	3.55	$36.22
$31.00	$32.00	Sep 18	$0.50	$0.50	$0.50	87%	1.00	$31.50
$32.00	$33.00	Sep 18	$0.50	$0.50	$0.50	84%	1.00	$32.50

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$39.00	$38.00	Sep 25	$0.15	$0.85	$0.15	54%	5.67	$38.85
$44.00	$43.50	Aug 14	$0.18	$0.32	$0.18	98%	1.78	$43.82
$40.00	$39.00	Sep 11	$0.27	$0.73	$0.27	62%	2.70	$39.73
$44.00	$43.00	Aug 28	$0.60	$0.40	$0.60	86%	0.67	$43.40
$43.00	$42.50	Aug 14	$0.23	$0.27	$0.23	96%	1.17	$42.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 64 found (best R:R 3.00, avg 0.73)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$38.00	$39.00	Sep 25	$0.74	$0.74	$0.26	47%	2.85	$38.74
$39.00	$39.50	Aug 28	$0.36	$0.36	$0.14	60%	2.57	$39.36
$40.00	$40.50	Sep 25	$0.34	$0.34	$0.16	56%	2.13	$40.34
$39.50	$40.00	Sep 4	$0.30	$0.30	$0.20	61%	1.50	$39.80
$41.00	$41.50	Aug 28	$0.17	$0.17	$0.33	73%	0.52	$41.17

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$37.00	$36.00	Sep 11	$0.75	$0.75	$0.25	55%	3.00	$36.25
$36.50	$35.50	Sep 25	$0.69	$0.69	$0.31	59%	2.23	$35.81
$32.50	$31.00	Sep 25	$0.54	$0.54	$0.96	77%	0.56	$31.96
$33.00	$30.00	Sep 4	$0.41	$0.41	$2.59	83%	0.16	$32.59
$36.00	$35.00	Sep 18	$0.55	$0.55	$0.45	62%	1.22	$35.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.57, cheapest $0.53)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$38.00	Aug 14	Aug 21	$0.56	54.4%	50.6%
$37.00	Aug 14	Aug 21	$0.60	49.8%	46.8%
$37.50	Aug 14	Aug 21	$0.60	51.8%	50.2%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$38.00	Aug 14	Aug 21	$0.53	54.4%	50.6%
$37.00	Aug 14	Aug 21	$0.54	49.8%	46.8%
$37.50	Aug 14	Aug 21	$0.58	51.8%	50.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 78 found (cheapest 3.03% of stock, avg 11.02%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$37.00	Aug 14	$0.72	$0.41	$1.13	$35.87	$38.13	3.03%
$37.50	Aug 14	$0.48	$0.67	$1.15	$36.35	$38.65	3.08%
$38.00	Aug 14	$0.32	$0.97	$1.29	$36.71	$39.29	3.46%
$36.50	Aug 14	$1.10	$0.22	$1.32	$35.18	$37.82	3.54%
$36.00	Aug 14	$1.44	$0.11	$1.55	$34.45	$37.55	4.15%
$38.50	Aug 14	$0.20	$1.37	$1.57	$36.93	$40.07	4.21%
$35.50	Aug 14	$1.72	$0.05	$1.77	$33.73	$37.27	4.74%
$39.00	Aug 14	$0.12	$1.88	$2.00	$37.00	$41.00	5.36%
$37.00	Aug 21	$1.32	$0.95	$2.27	$34.73	$39.27	6.08%
$37.50	Aug 21	$1.08	$1.25	$2.33	$35.17	$39.83	6.24%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.38% of stock, avg 7.66%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$39.50	$35.50	Aug 14	$0.09	$0.05	$0.14	$35.36	$39.64
$39.00	$35.50	Aug 14	$0.12	$0.05	$0.17	$35.33	$39.17
$39.50	$36.00	Aug 14	$0.09	$0.11	$0.20	$35.80	$39.70
$39.00	$36.00	Aug 14	$0.12	$0.11	$0.23	$35.77	$39.23
$38.50	$35.50	Aug 14	$0.20	$0.05	$0.25	$35.25	$38.75
$38.50	$36.00	Aug 14	$0.20	$0.11	$0.31	$35.69	$38.81
$39.50	$36.50	Aug 14	$0.09	$0.22	$0.31	$36.19	$39.81
$39.00	$36.50	Aug 14	$0.12	$0.22	$0.34	$36.16	$39.34
$38.50	$36.50	Aug 14	$0.20	$0.22	$0.42	$36.08	$38.92
$38.00	$35.50	Aug 14	$0.32	$0.05	$0.37	$35.13	$38.37

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 24 found (best R:R 2.85, avg credit $0.47)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
35/36	41/42	Aug 28	$0.37	$0.13	44%	2.85	$35.13	$41.37
34/34	41/42	Aug 28	$0.33	$0.17	51%	1.94	$34.17	$41.33
36/36	41/42	Aug 28	$0.37	$0.13	39%	2.85	$35.63	$41.37
33/34	42/43	Sep 18	$0.64	$0.36	41%	1.78	$33.36	$42.64
30/31	42/43	Sep 18	$0.49	$0.51	54%	0.96	$30.51	$42.49
34/35	42/43	Sep 11	$0.61	$0.39	39%	1.56	$34.39	$42.61
33/34	43/44	Sep 18	$0.50	$0.50	45%	1.00	$33.50	$43.50
32/33	42/43	Sep 18	$0.47	$0.53	47%	0.89	$32.53	$42.47
36/36	38/38	Aug 14	$0.23	$0.27	40%	0.85	$36.27	$38.23
30/31	43/44	Sep 18	$0.35	$0.65	58%	0.54	$30.65	$43.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 79 found (best R:R 6.14, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$37.00	$37.50	$38.00	Aug 14	$0.08	$0.42	26%	5.25
$38.50	$39.00	$39.50	Aug 14	$0.05	$0.45	12%	9.00
$36.00	$36.50	$37.00	Aug 21	$0.06	$0.44	14%	7.33
$40.00	$41.00	$42.00	Sep 18	$0.07	$0.93	8%	13.29
$43.00	$43.50	$44.00	Sep 4	$0.05	$0.45	3%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$36.50	$37.00	$37.50	Aug 14	$0.07	$0.43	28%	6.14
$35.50	$36.00	$36.50	Aug 14	$0.05	$0.45	18%	9.00
$36.00	$36.50	$37.00	Aug 14	$0.08	$0.42	25%	5.25
$37.50	$38.00	$38.50	Aug 14	$0.10	$0.40	23%	4.00
$34.00	$35.00	$36.00	Sep 11	$0.11	$0.89	14%	8.09

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 64 found (best net $-1.35, 59 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$30.00	$33.00	1:2	Sep 4	-$1.35	$1.65
$32.00	$34.00	1:2	Aug 28	-$1.27	$0.73
$38.00	$38.50	1:2	Aug 14	-$0.08	$0.42
$37.50	$38.00	1:2	Aug 14	-$0.16	$0.34
$37.00	$37.50	1:2	Aug 14	-$0.24	$0.26

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$37.50	$37.00	1:2	Aug 14	-$0.15	$0.35
$32.50	$31.00	1:2	Sep 25	-$0.20	$1.30
$34.00	$33.00	1:2	Sep 4	-$0.15	$0.85
$31.00	$30.00	1:2	Sep 18	-$0.06	$0.94
$35.00	$34.50	1:2	Aug 21	-$0.08	$0.42

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 76 found (best yield 4.29%, avg 2.45%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$42.00	Sep 25	$1.60	0.40	12.6%	4.29%	16.86%	1	10
$43.00	Sep 25	$1.40	0.32	15.2%	3.75%	19.00%	6	161
$40.00	Sep 25	$2.00	0.44	7.2%	5.36%	12.57%	136	322
$38.00	Sep 25	$2.60	0.53	1.9%	6.97%	8.82%	174	221
$41.00	Sep 18	$1.57	0.36	9.9%	4.21%	14.10%	126	521
$40.00	Sep 18	$1.78	0.41	7.2%	4.77%	11.98%	1.0K	8.1K
$42.00	Sep 18	$1.33	0.33	12.6%	3.56%	16.14%	6	1.3K
$40.50	Sep 25	$1.60	0.40	8.6%	4.29%	12.84%	--	12
$39.00	Sep 18	$2.08	0.46	4.5%	5.57%	10.10%	7	609
$43.00	Sep 18	$1.14	0.29	15.2%	3.06%	18.31%	38	658

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 54,510

Total Puts 12,744

Put/Call Ratio 0.23

Net Difference 41,766

Prior's Put/Call Breakdown

Total Calls 30,730

Total Puts 8,327

Put/Call Ratio 0.27

Net Difference 22,403

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