SQQQ - Options Database

SQQQ

PROSHARES ULTRAPRO SHORT QQQ

$36.32 -2.68%

(8/13 11:00) ◀

Thursday, August 13, 2026 (12:00pm)

▶ (8/13 13:00)

◀ 8/13 12:00 ▶

Option Volume

Detail

ℹ

Current (08/13 12:00pm) 54,696

Calls: 44,629 (82%)

Puts: 10,067 (18%)

Prior (08/12) 44,838

Calls: 35,872 (80%)

Puts: 8,966 (20%)

Current vs Prior +21.99%

Calls: +24.41% (Calls)

Puts: +12.28% (Puts)

Prior 7-Day Total 562,122

Calls: 467,301 (83%)

Puts: 94,821 (17%)

Prior 7-Day Average 80,303

Calls: 66,757 (83%)

Puts: 13,545 (17%)

Current vs Prior 7-Day Avg -31.89%

Calls: -33.15%

Puts: -25.68%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/13 12:00pm) $6.91M

Calls: $4.93M (71%)

Puts: $1.98M (29%)

Prior (08/12) $5.15M

Calls: $4.10M (80%)

Puts: $1.05M (20%)

Current vs Prior +34.19%

Calls: +20.25%

Puts: +88.74%

Prior 7-Day Total $74.56M

Calls: $54.50M (73%)

Puts: $20.06M (27%)

Prior 7-Day Average $10.65M

Calls: $7.79M (73%)

Puts: $2.87M (27%)

Current vs Prior 7-Day Avg -35.14%

Calls: -36.67%

Puts: -30.97%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/13 12:00pm) 0.23

Prior (08/12) 0.25

Current vs Prior -9.75%

Prior 7-Day Average 0.20

Current vs Prior 7-Day Avg +10.88%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/13 12:00pm) 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 3,474,716

Calls: 2,292,710 (66%)

Puts: 1,182,006 (34%)

Prior 7-Day Average 496,388

Calls: 327,530 (66%)

Puts: 168,858 (34%)

Current vs Prior 7-Day Avg +3.13%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 3.06% | 6.50%6.50% | 16.19%

Prior 3.73% | 6.89%6.89% | 16.64%

Current vs Prior -17.97% | -5.67%-5.67% | -2.73%

Prior 7-Day Avg 5.20% | 8.40%9.47% | 18.56%

Current vs 7-Day Avg -41.18% | -22.62%-31.42% | -12.77%

Prior 7-Day Eod 3.73% | 6.89%6.89% | 16.64%

Current vs 7-Day Eod -17.97% | -5.67%-5.64% | -2.71%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 12.01% | 8.94%

Calls: 8.33% | 4.20%

Puts: 15.69% | 13.68%

Prior 6.46% | 7.72%

Calls: 6.94% | 9.85%

Puts: 5.97% | 5.60%

Current vs Prior +85.91% | +15.80%

Prior 7-Day Avg 8.86% | 11.45%

Calls: 6.69% | 11.57%

Puts: 11.02% | 11.33%

Current vs 7-Day Avg +35.60% | -21.91%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($4.93M). Extreme bullish P/C ratio of 0.23 - heavy call buying (44,629 calls vs 10,067 puts). 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
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 71 of results (avg 7.6%, best 4.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Aug 14	6.20	6.45	$6.33	3.9%	36	1.00	254
$38.00	Sep 11	1.70	1.77	$1.74	4.0%	16	0.42	185
$36.00	Aug 21	1.17	1.22	$1.19	4.2%	4.9K	0.56	533
$35.50	Aug 14	0.91	0.95	$0.93	4.3%	447	0.79	27
$38.00	Sep 18	2.02	2.11	$2.07	4.3%	206	0.44	2.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.00	Aug 21	2.93	3.10	$3.02	5.6%	33	0.80	280
$43.00	Aug 14	6.55	6.95	$6.75	5.9%	7	0.99	273
$34.00	Sep 18	1.45	1.54	$1.50	6.0%	92	0.33	598
$41.00	Sep 11	5.55	5.90	$5.73	6.1%	170	0.73	11
$40.00	Sep 18	5.10	5.45	$5.28	6.6%	110	0.65	2.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 26 found (avg $0.58, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Aug 14	0.05	0.06	$0.06	16.7%	1.5K	0.10	6.0K
$37.00	Aug 14	0.17	0.20	$0.19	15.8%	2.8K	0.28	2.2K
$36.50	Aug 14	0.32	0.36	$0.34	11.8%	4.1K	0.44	962
$36.00	Aug 14	0.57	0.62	$0.60	8.3%	8.0K	0.63	405
$35.50	Aug 14	0.91	0.95	$0.93	4.3%	447	0.79	27

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.00	Aug 14	0.25	0.28	$0.27	11.1%	792	0.37	720
$36.50	Aug 14	0.47	0.55	$0.51	15.7%	591	0.56	392
$37.00	Aug 14	0.82	0.90	$0.86	9.3%	498	0.72	2.1K
$35.50	Aug 21	0.61	0.67	$0.64	9.4%	102	0.36	112
$36.00	Aug 21	0.83	0.94	$0.89	12.4%	265	0.45	381

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 122 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Aug 14	6.20	6.45	$6.33	3.9%	36	1.00	254
$30.00	Aug 21	6.00	6.55	$6.28	8.8%	18	1.00	150
$32.00	Aug 21	3.70	4.80	$4.25	25.9%	--	0.95	176
$34.50	Aug 14	1.77	1.93	$1.85	8.6%	17	0.95	21
$34.00	Aug 14	2.25	2.42	$2.34	7.3%	27	0.95	654

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$43.50	Aug 14	7.10	7.70	$7.40	8.1%	1	0.99	15
$42.00	Aug 14	5.60	6.15	$5.88	9.4%	2	0.99	160
$43.00	Aug 14	6.55	6.95	$6.75	5.9%	7	0.99	273
$41.50	Aug 14	5.10	5.60	$5.35	9.3%	--	0.99	276
$42.50	Aug 14	6.10	6.70	$6.40	9.4%	--	0.98	90

Most actively traded options today. High liquidity = easy entry/exit. 224 active (total vol 48.6K, top 8.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.00	Aug 14	0.57	0.62	$0.60	8.3%	8.0K	0.63	405
$36.00	Aug 21	1.17	1.22	$1.19	4.2%	4.9K	0.56	533
$36.50	Aug 14	0.32	0.36	$0.34	11.8%	4.1K	0.44	962
$37.00	Aug 14	0.17	0.20	$0.19	15.8%	2.8K	0.28	2.2K
$36.00	Aug 28	1.69	1.78	$1.74	5.2%	1.9K	0.54	418

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Sep 18	1.87	2.06	$1.97	9.6%	1.3K	0.39	1.6K
$36.00	Aug 14	0.25	0.28	$0.27	11.1%	792	0.37	720
$35.50	Aug 14	0.11	0.14	$0.13	23.1%	657	0.21	322
$36.50	Aug 14	0.47	0.55	$0.51	15.7%	591	0.56	392
$35.00	Aug 14	0.04	0.06	$0.05	40.0%	541	0.10	1.5K

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. 102 found (best R:R 0.64, avg 1.89)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$30.00	$32.00	Aug 28	$1.22	$0.78	$1.22	94%	0.64	$31.22
$31.00	$32.00	Sep 18	$0.60	$0.40	$0.60	84%	0.67	$31.60
$37.00	$38.00	Sep 11	$0.27	$0.73	$0.27	47%	2.70	$37.27
$33.00	$34.00	Sep 18	$0.55	$0.45	$0.55	74%	0.82	$33.55
$36.00	$37.00	Sep 18	$0.35	$0.65	$0.35	54%	1.86	$36.35

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$42.50	$42.00	Aug 28	$0.10	$0.40	$0.10	86%	4.00	$42.40
$41.50	$41.00	Aug 28	$0.23	$0.27	$0.23	82%	1.17	$41.27
$39.50	$39.00	Aug 28	$0.28	$0.22	$0.28	74%	0.79	$39.22
$35.00	$34.50	Sep 25	$0.15	$0.35	$0.15	42%	2.33	$34.85
$38.00	$37.50	Sep 25	$0.23	$0.27	$0.23	55%	1.17	$37.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 68 found (best R:R 1.27, avg 0.61)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$39.50	$40.00	Sep 11	$0.27	$0.27	$0.23	65%	1.17	$39.77
$40.00	$40.50	Sep 4	$0.20	$0.20	$0.30	72%	0.67	$40.20
$40.50	$41.00	Sep 25	$0.23	$0.23	$0.27	66%	0.85	$40.73
$42.00	$43.00	Sep 11	$0.27	$0.27	$0.73	75%	0.37	$42.27
$40.00	$40.50	Aug 28	$0.16	$0.16	$0.34	77%	0.47	$40.16

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$32.00	$31.00	Sep 25	$0.56	$0.56	$0.44	74%	1.27	$31.44
$33.00	$31.00	Sep 4	$0.42	$0.42	$1.58	78%	0.27	$32.58
$36.00	$35.00	Sep 25	$0.61	$0.61	$0.39	53%	1.56	$35.39
$35.00	$34.00	Sep 11	$0.51	$0.51	$0.49	61%	1.04	$34.49
$34.00	$33.00	Sep 18	$0.45	$0.45	$0.55	67%	0.82	$33.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.62, cheapest $0.59)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$36.00	Aug 14	Aug 21	$0.59	49.7%	46.7%
$36.50	Aug 14	Aug 21	$0.62	51.1%	49.4%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$36.00	Aug 14	Aug 21	$0.62	49.7%	46.7%
$36.50	Aug 14	Aug 21	$0.66	51.1%	49.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 68 found (cheapest 2.34% of stock, avg 10.49%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$36.50	Aug 14	$0.34	$0.51	$0.85	$35.65	$37.35	2.34%
$36.00	Aug 14	$0.60	$0.27	$0.87	$35.13	$36.87	2.40%
$37.00	Aug 14	$0.19	$0.86	$1.05	$35.95	$38.05	2.89%
$35.50	Aug 14	$0.93	$0.13	$1.06	$34.44	$36.56	2.92%
$37.50	Aug 14	$0.10	$1.27	$1.37	$36.13	$38.87	3.77%
$35.00	Aug 14	$1.41	$0.05	$1.46	$33.54	$36.46	4.02%
$34.50	Aug 14	$1.85	$0.02	$1.87	$32.63	$36.37	5.15%
$38.00	Aug 14	$0.06	$1.82	$1.88	$36.12	$39.88	5.18%
$35.50	Aug 21	$1.44	$0.64	$2.08	$33.42	$37.58	5.73%
$36.00	Aug 21	$1.19	$0.89	$2.08	$33.92	$38.08	5.73%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.19% of stock, avg 7.03%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$38.50	$33.00	Aug 14	$0.04	$0.03	$0.07	$32.93	$38.57
$38.00	$33.00	Aug 14	$0.06	$0.03	$0.09	$32.91	$38.09
$38.50	$35.00	Aug 14	$0.04	$0.05	$0.09	$34.91	$38.59
$38.00	$35.00	Aug 14	$0.06	$0.05	$0.11	$34.89	$38.11
$38.50	$33.50	Aug 14	$0.04	$0.09	$0.13	$33.37	$38.63
$37.50	$33.00	Aug 14	$0.10	$0.03	$0.13	$32.87	$37.63
$38.00	$33.50	Aug 14	$0.06	$0.09	$0.15	$33.35	$38.15
$37.50	$35.00	Aug 14	$0.10	$0.05	$0.15	$34.85	$37.65
$38.50	$35.50	Aug 14	$0.04	$0.13	$0.17	$35.33	$38.67
$37.50	$33.50	Aug 14	$0.10	$0.09	$0.19	$33.31	$37.69

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 36 found (best R:R 3.76, avg credit $0.50)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
31/32	40/41	Sep 25	$0.79	$0.21	41%	3.76	$31.21	$41.29
34/34	40/40	Aug 28	$0.39	$0.11	51%	3.55	$33.61	$40.39
31/32	41/42	Sep 25	$0.69	$0.31	44%	2.23	$31.31	$41.69
33/34	42/43	Sep 11	$0.65	$0.35	44%	1.86	$33.35	$42.65
32/33	42/43	Sep 11	$0.56	$0.44	51%	1.27	$32.44	$42.56
33/34	40/41	Sep 18	$0.69	$0.31	33%	2.23	$33.31	$40.69
32/33	40/41	Sep 25	$0.65	$0.35	36%	1.86	$32.35	$41.15
34/34	38/38	Aug 21	$0.28	$0.22	43%	1.27	$34.22	$37.78
33/34	41/42	Sep 18	$0.62	$0.38	37%	1.63	$33.38	$41.62
33/34	40/40	Sep 11	$0.65	$0.35	34%	1.86	$33.35	$40.15

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 78 found (best R:R 6.14, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$35.50	$36.00	$36.50	Aug 14	$0.07	$0.43	35%	6.14
$36.50	$37.00	$37.50	Aug 14	$0.06	$0.44	28%	7.33
$36.00	$36.50	$37.00	Aug 14	$0.11	$0.39	35%	3.55
$38.00	$39.00	$40.00	Sep 18	$0.07	$0.93	9%	13.29
$37.00	$37.50	$38.00	Aug 21	$0.06	$0.44	12%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$36.50	$37.00	$37.50	Aug 14	$0.06	$0.44	28%	7.33
$35.00	$35.50	$36.00	Aug 14	$0.06	$0.44	27%	7.33
$35.50	$36.00	$36.50	Aug 14	$0.10	$0.40	35%	4.00
$36.00	$36.50	$37.00	Aug 14	$0.11	$0.39	35%	3.55
$33.00	$34.00	$35.00	Sep 4	$0.09	$0.91	15%	10.11

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 $-1.66, 56 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$30.00	$33.00	1:2	Sep 4	-$1.66	$1.34
$32.00	$34.00	1:2	Aug 28	-$1.21	$0.79
$36.00	$36.50	1:2	Aug 14	-$0.08	$0.42
$35.50	$36.00	1:2	Aug 14	-$0.27	$0.23
$30.00	$32.00	1:2	Aug 14	-$1.93	$0.07

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$37.00	$36.50	1:2	Aug 14	-$0.16	$0.34
$32.00	$31.00	1:2	Sep 25	-$0.09	$0.91
$32.00	$31.00	1:2	Aug 28	-$0.08	$0.92
$31.00	$30.00	1:2	Sep 18	-$0.13	$0.87
$31.00	$30.00	1:2	Sep 4	-$0.09	$0.91

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 75 found (best yield 6.14%, avg 2.63%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$38.00	Sep 25	$2.23	0.43	4.6%	6.14%	10.77%	167	244
$40.50	Sep 25	$1.52	0.34	11.5%	4.19%	15.69%	5	12
$40.00	Sep 25	$1.64	0.35	10.1%	4.52%	14.65%	252	438
$37.00	Sep 25	$2.58	0.48	1.9%	7.10%	8.98%	57	417
$39.00	Sep 25	$1.85	0.39	7.4%	5.09%	12.47%	4	23
$38.50	Sep 25	$1.97	0.41	6.0%	5.42%	11.43%	3	1
$43.00	Sep 25	$1.11	0.26	18.4%	3.06%	21.45%	26	165
$37.50	Sep 25	$2.26	0.45	3.2%	6.22%	9.47%	14	74
$36.50	Sep 25	$2.69	0.50	0.5%	7.41%	7.90%	1	--
$38.00	Sep 18	$2.02	0.44	4.6%	5.56%	10.19%	206	2.7K

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 44,629

Total Puts 10,067

Put/Call Ratio 0.23

Net Difference 34,562

Prior's Put/Call Breakdown

Total Calls 35,872

Total Puts 8,966

Put/Call Ratio 0.25

Net Difference 26,906

Prior 7-Day Put/Call Summary

Total Calls 467,301

Total Puts 94,821

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