SQQQ - Options Database

SQQQ

PROSHARES ULTRAPRO SHORT QQQ

$36.12 -3.22%

(8/12 19:07) ◀

Thursday, August 13, 2026 (10:00am)

▶ (8/13 11:00)

◀ 8/13 10:00 ▶

Option Volume

Detail

ℹ

Current (08/13 10:00am) 13,230

Calls: 10,568 (80%)

Puts: 2,662 (20%)

Prior (08/12) 12,062

Calls: 10,721 (89%)

Puts: 1,341 (11%)

Current vs Prior +9.68%

Calls: -1.43% (Calls)

Puts: +98.51% (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 -83.91%

Calls: -84.59%

Puts: -80.51%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/13 10:00am) $1.26M

Calls: $796.8K (63%)

Puts: $464.0K (37%)

Prior (08/12) $1.13M

Calls: $909.7K (81%)

Puts: $216.7K (19%)

Current vs Prior +11.94%

Calls: -12.41%

Puts: +114.12%

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 -88.79%

Calls: -90.14%

Puts: -85.33%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/13 10:00am) 0.25

Prior (08/12) 0.13

Current vs Prior +101.38%

Prior 7-Day Average 0.20

Current vs Prior 7-Day Avg +26.72%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/13 10:00am) 511,945

Calls: 338,972 (66%)

Puts: 172,973 (34%)

Prior (08/12) 484,091

Calls: 318,059 (66%)

Puts: 166,032 (34%)

Current vs Prior +5.75%

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 +5.33%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 3.29% | 6.76%6.76% | 16.58%

Prior 4.90% | 7.73%7.73% | 17.07%

Current vs Prior -32.80% | -12.66%-12.66% | -2.84%

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

Current vs 7-Day Avg -40.82% | -23.35%-34.00% | -13.04%

Prior 7-Day Eod 4.90% | 7.73%6.89% | 16.64%

Current vs 7-Day Eod -32.80% | -12.66%-1.90% | -0.34%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.63% | 7.88%

Calls: 3.92% | 10.26%

Puts: 7.35% | 5.51%

Prior 6.89% | 6.11%

Calls: 5.62% | 6.34%

Puts: 8.16% | 5.88%

Current vs Prior -18.29% | +28.97%

Prior 7-Day Avg 9.01% | 11.81%

Calls: 6.92% | 10.98%

Puts: 11.11% | 12.63%

Current vs 7-Day Avg -37.54% | -33.26%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($796.8K). Extreme bullish P/C ratio of 0.25 - heavy call buying (10,568 calls vs 2,662 puts). P/C ratio rising 101% - increased hedging/bearish positioning. Call-heavy open interest (338,972 calls vs 172,973 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 49 of results (avg 6.6%, best 2.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.00	Sep 18	2.35	2.41	$2.38	2.5%	121	0.50	5.1K
$36.50	Aug 14	0.30	0.31	$0.31	3.2%	1.7K	0.38	962
$40.00	Aug 28	0.57	0.59	$0.58	3.4%	47	0.24	482
$36.00	Aug 14	0.50	0.52	$0.51	3.9%	168	0.55	405
$36.50	Aug 21	0.90	0.95	$0.93	5.4%	110	0.47	42

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.50	Aug 28	3.15	3.25	$3.20	3.1%	82	0.68	235
$39.00	Sep 18	4.50	4.65	$4.58	3.3%	37	0.59	853
$43.00	Sep 18	7.60	7.90	$7.75	3.9%	7	0.77	282
$38.00	Sep 18	3.75	3.90	$3.83	3.9%	--	0.56	620
$39.00	Aug 28	3.55	3.70	$3.63	4.1%	--	0.72	181

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 35 found (avg $0.53, cheapest $0.19)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Aug 14	0.06	0.07	$0.07	14.3%	898	0.10	6.0K
$37.50	Aug 14	0.10	0.11	$0.11	9.1%	746	0.16	7.0K
$37.00	Aug 14	0.17	0.19	$0.18	11.1%	695	0.25	2.2K
$36.50	Aug 14	0.30	0.31	$0.31	3.2%	1.7K	0.38	962
$36.00	Aug 14	0.50	0.52	$0.51	3.9%	168	0.55	405

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.50	Aug 14	0.18	0.20	$0.19	10.5%	67	0.28	322
$36.00	Aug 14	0.38	0.40	$0.39	5.1%	265	0.45	720
$36.50	Aug 14	0.65	0.70	$0.68	7.4%	327	0.62	392
$33.00	Aug 21	0.10	0.12	$0.11	18.2%	1	0.09	58
$34.50	Aug 21	0.35	0.41	$0.38	15.8%	23	0.24	52

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 110 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$34.00	Aug 14	1.97	2.82	$2.40	35.4%	17	0.98	654
$30.00	Aug 21	5.70	6.40	$6.05	11.6%	5	0.95	150
$30.00	Aug 14	6.05	6.80	$6.43	11.7%	35	0.94	254
$30.00	Sep 11	6.25	8.05	$7.15	25.2%	3	0.94	20
$32.00	Aug 21	4.00	5.20	$4.60	26.1%	--	0.92	176

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.50	Aug 14	2.04	3.45	$2.75	51.3%	--	1.00	439
$40.00	Aug 14	3.65	3.95	$3.80	7.9%	23	1.00	503
$40.50	Aug 14	4.10	4.45	$4.28	8.2%	1	1.00	100
$41.00	Aug 14	3.25	4.95	$4.10	41.5%	--	1.00	1.3K
$41.50	Aug 14	3.90	5.45	$4.68	33.1%	--	1.00	276

Most actively traded options today. High liquidity = easy entry/exit. 140 active (total vol 11.5K, top 1.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.50	Aug 14	0.30	0.31	$0.31	3.2%	1.7K	0.38	962
$38.00	Aug 14	0.06	0.07	$0.07	14.3%	898	0.10	6.0K
$37.50	Aug 14	0.10	0.11	$0.11	9.1%	746	0.16	7.0K
$37.00	Aug 14	0.17	0.19	$0.18	11.1%	695	0.25	2.2K
$40.00	Aug 14	0.01	0.02	$0.02	50.0%	676	0.02	4.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.50	Aug 14	0.65	0.70	$0.68	7.4%	327	0.62	392
$36.00	Aug 14	0.38	0.40	$0.39	5.1%	265	0.45	720
$37.00	Aug 14	1.00	1.09	$1.05	8.6%	229	0.75	2.1K
$36.00	Aug 21	0.91	1.05	$0.98	14.3%	199	0.46	381
$37.50	Aug 14	1.39	1.51	$1.45	8.3%	186	0.84	2.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 5.9%, max 8.6%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$37.50	Aug 14	Sep 25	61.5%	56.6%	8.6%	753	7.1K
$37.00	Aug 14	Sep 25	58.0%	54.8%	5.9%	698	2.6K
$35.50	Aug 14	Sep 4	52.0%	51.6%	0.8%	30	28

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$37.50	Aug 14	Sep 25	61.5%	56.6%	8.6%	186	2.0K
$35.50	Aug 14	Aug 28	52.0%	49.3%	5.4%	67	762

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 84 found (best R:R 2.85, avg 2.13)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$35.00	$36.00	Sep 18	$0.26	$0.74	$0.26	62%	2.85	$35.26
$35.00	$36.00	Aug 28	$0.37	$0.63	$0.37	65%	1.70	$35.37
$35.00	$35.50	Aug 21	$0.14	$0.36	$0.14	69%	2.57	$35.14
$39.00	$40.00	Sep 25	$0.23	$0.77	$0.23	44%	3.35	$39.23
$41.00	$42.00	Sep 25	$0.16	$0.84	$0.16	36%	5.25	$41.16

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$39.50	$39.00	Aug 14	$0.17	$0.33	$0.17	100%	1.94	$39.33
$39.50	$39.00	Aug 28	$0.15	$0.35	$0.15	74%	2.33	$39.35
$39.00	$38.50	Aug 21	$0.18	$0.32	$0.18	81%	1.78	$38.82
$40.00	$39.00	Sep 18	$0.50	$0.50	$0.50	66%	1.00	$39.50
$37.00	$36.00	Sep 18	$0.35	$0.65	$0.35	51%	1.86	$36.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 63 found (best R:R 3.55, avg 0.70)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$37.00	$38.00	Sep 11	$0.74	$0.74	$0.26	48%	2.85	$37.74
$39.50	$40.00	Sep 4	$0.35	$0.35	$0.15	65%	2.33	$39.85
$42.00	$43.00	Sep 18	$0.40	$0.40	$0.60	70%	0.67	$42.40
$39.00	$40.00	Sep 18	$0.51	$0.51	$0.49	59%	1.04	$39.51
$42.50	$43.00	Sep 4	$0.22	$0.22	$0.28	78%	0.79	$42.72

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$36.00	$35.00	Sep 4	$0.78	$0.78	$0.22	55%	3.55	$35.22
$33.00	$32.00	Sep 18	$0.55	$0.55	$0.45	73%	1.22	$32.45
$35.00	$34.00	Sep 11	$0.63	$0.63	$0.37	63%	1.70	$34.37
$32.00	$31.00	Sep 25	$0.49	$0.49	$0.51	77%	0.96	$31.51
$33.00	$32.00	Sep 11	$0.35	$0.35	$0.65	78%	0.54	$32.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.61, cheapest $0.59)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$36.00	Aug 14	Aug 21	$0.66	53.2%	48.9%
$36.50	Aug 14	Aug 21	$0.62	54.6%	50.6%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$36.00	Aug 14	Aug 21	$0.59	53.2%	48.9%
$36.50	Aug 14	Aug 21	$0.59	54.6%	50.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 59 found (cheapest 2.49% of stock, avg 10.05%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$36.00	Aug 14	$0.51	$0.39	$0.90	$35.10	$36.90	2.49%
$36.50	Aug 14	$0.31	$0.68	$0.99	$35.51	$37.49	2.74%
$35.50	Aug 14	$0.85	$0.19	$1.04	$34.46	$36.54	2.88%
$37.00	Aug 14	$0.18	$1.05	$1.23	$35.77	$38.23	3.41%
$35.00	Aug 14	$1.25	$0.08	$1.33	$33.67	$36.33	3.68%
$37.50	Aug 14	$0.11	$1.45	$1.56	$35.94	$39.06	4.32%
$38.50	Aug 14	$0.04	$1.91	$1.95	$36.55	$40.45	5.40%
$38.00	Aug 14	$0.07	$1.90	$1.97	$36.03	$39.97	5.45%
$36.00	Aug 21	$1.17	$0.98	$2.15	$33.85	$38.15	5.95%
$36.50	Aug 21	$0.93	$1.27	$2.20	$34.30	$38.70	6.09%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.25% of stock, avg 6.42%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$38.50	$34.50	Aug 14	$0.04	$0.05	$0.09	$34.41	$38.59
$38.00	$34.50	Aug 14	$0.07	$0.05	$0.12	$34.38	$38.12
$38.50	$35.00	Aug 14	$0.04	$0.08	$0.12	$34.88	$38.62
$38.50	$33.50	Aug 14	$0.04	$0.09	$0.13	$33.37	$38.63
$38.00	$35.00	Aug 14	$0.07	$0.08	$0.15	$34.85	$38.15
$38.00	$33.50	Aug 14	$0.07	$0.09	$0.16	$33.34	$38.16
$37.50	$34.50	Aug 14	$0.11	$0.05	$0.16	$34.34	$37.66
$37.50	$35.00	Aug 14	$0.11	$0.08	$0.19	$34.81	$37.69
$37.50	$33.50	Aug 14	$0.11	$0.09	$0.20	$33.30	$37.70
$37.00	$34.50	Aug 14	$0.18	$0.05	$0.23	$34.27	$37.23

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 29 found (best R:R 5.67, avg credit $0.49)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
31/32	42/43	Sep 25	$0.85	$0.15	44%	5.67	$31.15	$42.85
32/33	40/42	Sep 11	$0.75	$0.25	44%	3.00	$32.25	$41.25
34/34	40/41	Aug 21	$0.36	$0.14	60%	2.57	$34.14	$40.86
32/33	42/43	Sep 25	$0.75	$0.25	39%	3.00	$32.25	$42.75
33/34	42/43	Sep 18	$0.76	$0.24	38%	3.17	$33.24	$42.76
30/31	42/43	Sep 18	$0.56	$0.44	56%	1.27	$30.44	$42.56
31/32	42/43	Sep 18	$0.59	$0.41	51%	1.44	$31.41	$42.59
34/35	40/41	Aug 21	$0.33	$0.17	52%	1.94	$34.67	$40.83
34/34	41/42	Aug 28	$0.34	$0.16	50%	2.13	$34.16	$41.34
33/34	40/40	Sep 4	$0.69	$0.31	38%	2.23	$33.31	$40.19

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 73 found (best R:R 7.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$35.00	$35.50	$36.00	Aug 14	$0.06	$0.44	30%	7.33
$36.00	$36.50	$37.00	Aug 14	$0.07	$0.43	30%	6.14
$36.50	$37.00	$37.50	Aug 14	$0.06	$0.44	23%	7.33
$30.00	$31.00	$32.00	Sep 18	$0.06	$0.94	9%	15.67
$36.50	$37.00	$37.50	Aug 21	$0.06	$0.44	13%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$35.50	$36.00	$36.50	Aug 14	$0.09	$0.41	34%	4.56
$36.00	$36.50	$37.00	Aug 14	$0.08	$0.42	30%	5.25
$34.00	$35.00	$36.00	Sep 18	$0.06	$0.94	12%	15.67
$35.00	$36.00	$37.00	Sep 11	$0.07	$0.93	14%	13.29
$35.00	$35.50	$36.00	Aug 14	$0.09	$0.41	30%	4.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 72 found (best net $-0.93, 68 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$30.00	$33.00	1:2	Aug 14	-$0.93	$2.07
$32.00	$34.00	1:2	Aug 28	-$0.36	$1.64
$30.00	$33.00	1:2	Sep 4	-$1.66	$1.34
$34.50	$35.00	1:2	Aug 14	-$0.08	$0.42
$35.50	$36.00	1:2	Aug 14	-$0.17	$0.33

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$36.50	$36.00	1:2	Aug 14	-$0.10	$0.40
$33.00	$32.00	1:2	Sep 18	-$0.09	$0.91
$33.00	$32.00	1:2	Sep 11	-$0.06	$0.94
$34.00	$33.00	1:2	Sep 4	-$0.15	$0.85
$37.00	$36.50	1:2	Aug 14	-$0.31	$0.19

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 70 found (best yield 4.35%, avg 2.60%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$40.50	Sep 25	$1.57	0.38	12.1%	4.35%	16.47%	--	12
$40.00	Sep 25	$1.68	0.40	10.7%	4.65%	15.39%	--	438
$42.00	Sep 25	$1.28	0.33	16.3%	3.54%	19.82%	--	11
$41.00	Sep 25	$1.43	0.36	13.5%	3.96%	17.47%	--	21
$39.00	Sep 25	$1.86	0.44	8.0%	5.15%	13.12%	--	23
$38.00	Sep 25	$2.20	0.47	5.2%	6.09%	11.30%	8	244
$43.00	Sep 25	$1.16	0.28	19.1%	3.21%	22.26%	16	165
$37.50	Sep 25	$2.30	0.49	3.8%	6.37%	10.19%	7	74
$37.00	Sep 25	$2.44	0.52	2.4%	6.76%	9.19%	3	417
$39.00	Sep 18	$1.70	0.41	8.0%	4.71%	12.68%	--	612

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 10,568

Total Puts 2,662

Put/Call Ratio 0.25

Net Difference 7,906

Prior's Put/Call Breakdown

Total Calls 10,721

Total Puts 1,341

Put/Call Ratio 0.13

Net Difference 9,380

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