SQQQ - Options Database

SQQQ

PROSHARES ULTRAPRO SHORT QQQ

$35.99 -3.56%

(8/13 12:00) ◀

Thursday, August 13, 2026 (1:00pm)

▶ (8/13 14:00)

◀ 8/13 13:00 ▶

Option Volume

Detail

ℹ

Current (08/13 1:00pm) 62,144

Calls: 50,968 (82%)

Puts: 11,176 (18%)

Prior (08/12) 53,456

Calls: 44,144 (83%)

Puts: 9,312 (17%)

Current vs Prior +16.25%

Calls: +15.46% (Calls)

Puts: +20.02% (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 -22.61%

Calls: -23.65%

Puts: -17.50%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/13 1:00pm) $7.38M

Calls: $5.03M (68%)

Puts: $2.35M (32%)

Prior (08/12) $6.04M

Calls: $4.82M (80%)

Puts: $1.21M (20%)

Current vs Prior +22.13%

Calls: +4.21%

Puts: +93.28%

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 -30.75%

Calls: -35.43%

Puts: -18.05%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/13 1:00pm) 0.22

Prior (08/12) 0.21

Current vs Prior +3.95%

Prior 7-Day Average 0.20

Current vs Prior 7-Day Avg +7.78%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/13 1:00pm) 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 2.95% | 6.42%6.42% | 15.62%

Prior 3.73% | 6.89%6.89% | 16.64%

Current vs Prior -20.94% | -6.82%-6.82% | -6.18%

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

Current vs 7-Day Avg -43.31% | -23.57%-32.26% | -15.86%

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

Current vs 7-Day Eod -20.94% | -6.82%-6.80% | -6.16%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 16.11% | 12.72%

Calls: 10.00% | 17.29%

Puts: 22.22% | 8.16%

Prior 6.46% | 7.72%

Calls: 6.94% | 9.85%

Puts: 5.97% | 5.60%

Current vs Prior +149.38% | +64.77%

Prior 7-Day Avg 8.86% | 11.45%

Calls: 6.69% | 11.57%

Puts: 11.02% | 11.33%

Current vs 7-Day Avg +81.89% | +11.11%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($5.03M). Extreme bullish P/C ratio of 0.22 - heavy call buying (50,968 calls vs 11,176 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
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 99 of results (avg 7.0%, best 1.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Sep 18	3.05	3.10	$3.08	1.6%	314	0.59	3.5K
$38.00	Sep 11	1.56	1.61	$1.59	3.1%	19	0.40	185
$30.00	Aug 21	6.00	6.25	$6.13	4.1%	118	0.98	150
$40.00	Sep 18	1.41	1.47	$1.44	4.2%	606	0.33	8.4K
$39.00	Sep 11	1.33	1.39	$1.36	4.4%	335	0.35	54

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Aug 21	4.10	4.25	$4.18	3.6%	7	0.88	1.4K
$41.00	Aug 14	4.85	5.05	$4.95	4.0%	161	1.00	1.3K
$39.00	Sep 18	4.55	4.75	$4.65	4.3%	49	0.62	853
$40.50	Aug 14	4.40	4.60	$4.50	4.4%	14	1.00	100
$40.00	Sep 18	5.25	5.50	$5.38	4.6%	112	0.67	2.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 31 found (avg $0.60, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.50	Aug 14	0.06	0.07	$0.07	14.3%	2.0K	0.11	7.0K
$36.00	Aug 14	0.38	0.40	$0.39	5.1%	9.5K	0.52	405
$35.50	Aug 14	0.66	0.73	$0.70	10.0%	520	0.72	27
$40.00	Aug 21	0.17	0.20	$0.19	15.8%	1.0K	0.12	7.8K
$39.00	Aug 21	0.26	0.29	$0.28	10.7%	224	0.18	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.50	Aug 14	0.65	0.73	$0.69	11.6%	599	0.67	392
$35.00	Aug 21	0.50	0.55	$0.53	9.4%	181	0.32	584
$35.50	Aug 21	0.64	0.77	$0.71	18.3%	103	0.40	112
$36.00	Aug 21	0.94	1.02	$0.98	8.2%	303	0.48	381
$33.00	Aug 28	0.36	0.41	$0.39	12.8%	30	0.18	5

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 116 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Aug 14	5.95	6.30	$6.13	5.7%	36	0.99	254
$32.00	Aug 14	3.90	4.30	$4.10	9.8%	1	0.98	1
$30.00	Aug 21	6.00	6.25	$6.13	4.1%	118	0.98	150
$33.00	Aug 14	2.85	3.50	$3.18	20.4%	12	0.97	71
$34.00	Aug 14	1.98	2.15	$2.07	8.2%	37	0.96	654

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.50	Aug 14	3.10	3.55	$3.33	13.5%	--	1.00	439
$40.00	Aug 14	3.85	4.05	$3.95	5.1%	37	1.00	503
$40.50	Aug 14	4.40	4.60	$4.50	4.4%	14	1.00	100
$41.00	Aug 14	4.85	5.05	$4.95	4.0%	161	1.00	1.3K
$41.50	Aug 14	5.20	5.55	$5.38	6.5%	--	1.00	276

Most actively traded options today. High liquidity = easy entry/exit. 222 active (total vol 55.0K, top 9.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.00	Aug 14	0.38	0.40	$0.39	5.1%	9.5K	0.52	405
$36.50	Aug 14	0.21	0.26	$0.24	20.8%	4.9K	0.34	962
$36.00	Aug 21	1.00	1.06	$1.03	5.8%	4.9K	0.52	533
$37.00	Aug 14	0.10	0.13	$0.12	25.0%	3.0K	0.19	2.2K
$37.50	Aug 14	0.06	0.07	$0.07	14.3%	2.0K	0.11	7.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Sep 18	1.98	2.10	$2.04	5.9%	1.3K	0.41	1.6K
$36.00	Aug 14	0.32	0.40	$0.36	22.2%	839	0.49	720
$35.50	Aug 14	0.14	0.20	$0.17	35.3%	709	0.28	322
$37.00	Aug 14	1.01	1.14	$1.08	12.0%	616	0.82	2.1K
$36.50	Aug 14	0.65	0.73	$0.69	11.6%	599	0.67	392

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. 108 found (best R:R 0.71, avg 1.95)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$30.00	$32.00	Aug 28	$1.17	$0.83	$1.17	91%	0.71	$31.17
$31.00	$32.00	Sep 18	$0.60	$0.40	$0.60	83%	0.67	$31.60
$36.00	$37.00	Sep 11	$0.28	$0.72	$0.28	53%	2.57	$36.28
$38.00	$39.00	Sep 18	$0.20	$0.80	$0.20	42%	4.00	$38.20
$34.00	$35.00	Sep 4	$0.48	$0.52	$0.48	70%	1.08	$34.48

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	87%	4.00	$42.40
$40.50	$40.00	Aug 21	$0.29	$0.21	$0.29	89%	0.72	$40.21
$39.50	$39.00	Aug 28	$0.28	$0.22	$0.28	74%	0.79	$39.22
$41.50	$41.00	Aug 28	$0.33	$0.17	$0.33	83%	0.52	$41.17
$37.50	$37.00	Aug 21	$0.32	$0.18	$0.32	69%	0.56	$37.18

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 68 found (best R:R 1.22, avg 0.55)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$39.50	$40.00	Sep 11	$0.26	$0.26	$0.24	66%	1.08	$39.76
$40.50	$41.00	Sep 25	$0.23	$0.23	$0.27	67%	0.85	$40.73
$42.00	$43.00	Sep 11	$0.27	$0.27	$0.73	75%	0.37	$42.27
$39.50	$40.00	Aug 28	$0.17	$0.17	$0.33	74%	0.52	$39.67
$42.50	$43.00	Sep 4	$0.12	$0.12	$0.38	81%	0.32	$42.62

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$32.00	$31.00	Sep 25	$0.55	$0.55	$0.45	74%	1.22	$31.45
$33.00	$31.00	Sep 4	$0.45	$0.45	$1.55	78%	0.29	$32.55
$32.00	$30.00	Sep 11	$0.35	$0.35	$1.65	82%	0.21	$31.65
$33.00	$32.00	Sep 25	$0.43	$0.43	$0.57	68%	0.75	$32.57
$32.00	$31.00	Sep 18	$0.31	$0.31	$0.69	78%	0.45	$31.69

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.61, cheapest $0.58)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$36.50	Aug 14	Aug 21	$0.59	53.5%	48.5%
$36.00	Aug 14	Aug 21	$0.64	46.5%	46.2%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$36.50	Aug 14	Aug 21	$0.58	53.5%	48.5%
$36.00	Aug 14	Aug 21	$0.62	46.5%	46.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 69 found (cheapest 2.08% of stock, avg 10.44%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$36.00	Aug 14	$0.39	$0.36	$0.75	$35.25	$36.75	2.08%
$35.50	Aug 14	$0.70	$0.17	$0.87	$34.63	$36.37	2.42%
$36.50	Aug 14	$0.24	$0.69	$0.93	$35.57	$37.43	2.58%
$35.00	Aug 14	$1.12	$0.07	$1.19	$33.81	$36.19	3.31%
$37.00	Aug 14	$0.12	$1.08	$1.20	$35.80	$38.20	3.33%
$37.50	Aug 14	$0.07	$1.54	$1.61	$35.89	$39.11	4.47%
$34.50	Aug 14	$1.71	$0.03	$1.74	$32.76	$36.24	4.83%
$36.00	Aug 21	$1.03	$0.98	$2.01	$33.99	$38.01	5.58%
$35.50	Aug 21	$1.33	$0.71	$2.04	$33.46	$37.54	5.67%
$34.00	Aug 14	$2.07	$0.02	$2.09	$31.91	$36.09	5.81%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 169 found (cheapest 0.22% of stock, avg 7.06%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$38.00	$34.50	Aug 14	$0.05	$0.03	$0.08	$34.42	$38.08
$38.00	$33.50	Aug 14	$0.05	$0.05	$0.10	$33.40	$38.10
$37.50	$34.50	Aug 14	$0.07	$0.03	$0.10	$34.40	$37.60
$37.50	$33.50	Aug 14	$0.07	$0.05	$0.12	$33.38	$37.62
$38.00	$35.00	Aug 14	$0.05	$0.07	$0.12	$34.88	$38.12
$37.50	$35.00	Aug 14	$0.07	$0.07	$0.14	$34.86	$37.64
$37.00	$34.50	Aug 14	$0.12	$0.03	$0.15	$34.35	$37.15
$37.00	$33.50	Aug 14	$0.12	$0.05	$0.17	$33.33	$37.17
$37.00	$35.00	Aug 14	$0.12	$0.07	$0.19	$34.81	$37.19
$38.00	$35.50	Aug 14	$0.05	$0.17	$0.22	$35.28	$38.22

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 40 found (best R:R 3.55, avg credit $0.45)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
31/32	40/41	Sep 25	$0.78	$0.22	41%	3.55	$31.22	$41.28
31/32	41/42	Sep 25	$0.68	$0.32	44%	2.12	$31.32	$41.68
34/34	40/40	Aug 28	$0.36	$0.14	47%	2.57	$33.64	$39.86
32/33	42/43	Sep 11	$0.57	$0.43	50%	1.33	$32.43	$42.57
33/34	42/43	Sep 11	$0.64	$0.36	43%	1.78	$33.36	$42.64
34/34	40/40	Aug 28	$0.33	$0.17	42%	1.94	$34.17	$39.83
32/33	40/41	Sep 25	$0.66	$0.34	35%	1.94	$32.34	$41.16
34/34	38/39	Aug 28	$0.29	$0.21	42%	1.38	$33.71	$38.79
31/32	41/42	Sep 18	$0.51	$0.49	48%	1.04	$31.49	$41.51
34/35	38/38	Aug 21	$0.29	$0.21	37%	1.38	$34.71	$37.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 78 found (best R:R 7.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$33.00	$34.00	$35.00	Sep 18	$0.07	$0.93	13%	13.29
$35.00	$35.50	$36.00	Aug 14	$0.11	$0.39	35%	3.55
$36.50	$37.00	$37.50	Aug 14	$0.07	$0.43	22%	6.14
$34.00	$35.00	$36.00	Sep 18	$0.08	$0.92	13%	11.50
$35.50	$36.00	$36.50	Aug 14	$0.16	$0.34	38%	2.13

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$36.00	$36.50	$37.00	Aug 14	$0.06	$0.44	33%	7.33
$34.00	$35.00	$36.00	Sep 11	$0.06	$0.94	15%	15.67
$35.00	$35.50	$36.00	Aug 14	$0.09	$0.41	35%	4.56
$32.00	$33.00	$34.00	Sep 11	$0.07	$0.93	14%	13.29
$34.50	$35.00	$35.50	Aug 14	$0.06	$0.44	21%	7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 63 found (best net $-1.76, 59 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$30.00	$33.00	1:2	Sep 4	-$1.76	$1.24
$32.00	$34.00	1:2	Aug 28	-$1.28	$0.72
$35.50	$36.00	1:2	Aug 14	-$0.08	$0.42
$35.00	$35.50	1:2	Aug 14	-$0.28	$0.22
$36.00	$36.50	1:2	Aug 14	-$0.09	$0.41

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$32.00	$31.00	1:2	Sep 25	-$0.10	$0.90
$37.00	$36.50	1:2	Aug 14	-$0.30	$0.20
$32.00	$31.00	1:2	Aug 14	$0.00	$1.00
$32.00	$31.00	1:2	Aug 28	-$0.08	$0.92
$33.50	$33.00	1:2	Aug 21	-$0.06	$0.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 80 found (best yield 5.25%, avg 2.83%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$39.00	Sep 25	$1.89	0.39	8.4%	5.25%	13.61%	4	23
$40.00	Sep 25	$1.66	0.35	11.1%	4.61%	15.75%	253	438
$38.50	Sep 25	$2.01	0.41	7.0%	5.58%	12.56%	3	1
$40.50	Sep 25	$1.52	0.33	12.5%	4.22%	16.75%	5	12
$38.00	Sep 25	$2.15	0.42	5.6%	5.97%	11.56%	203	244
$43.00	Sep 25	$1.13	0.26	19.5%	3.14%	22.62%	27	165
$36.50	Sep 25	$2.62	0.49	1.4%	7.28%	8.70%	4	--
$37.00	Sep 25	$2.39	0.47	2.8%	6.64%	9.45%	109	417
$39.50	Sep 25	$1.56	0.37	9.8%	4.33%	14.09%	5	5
$37.50	Sep 25	$2.18	0.44	4.2%	6.06%	10.25%	20	74

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 50,968

Total Puts 11,176

Put/Call Ratio 0.22

Net Difference 39,792

Prior's Put/Call Breakdown

Total Calls 44,144

Total Puts 9,312

Put/Call Ratio 0.21

Net Difference 34,832

Prior 7-Day Put/Call Summary

Total Calls 467,301

Total Puts 94,821

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