SQQQ - Options Database

SQQQ

PROSHARES ULTRAPRO SHORT QQQ

$35.99 -3.58%

(8/13 13:00) ◀

Thursday, August 13, 2026 (2:00pm)

▶ (8/13 15:00)

◀ 8/13 14:00 ▶

Option Volume

Detail

ℹ

Current (08/13 2:00pm) 68,156

Calls: 55,891 (82%)

Puts: 12,265 (18%)

Prior (08/12) 55,907

Calls: 46,200 (83%)

Puts: 9,707 (17%)

Current vs Prior +21.91%

Calls: +20.98% (Calls)

Puts: +26.35% (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 -15.13%

Calls: -16.28%

Puts: -9.46%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/13 2:00pm) $8.34M

Calls: $5.40M (65%)

Puts: $2.95M (35%)

Prior (08/12) $6.24M

Calls: $4.94M (79%)

Puts: $1.30M (21%)

Current vs Prior +33.63%

Calls: +9.18%

Puts: +126.65%

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 -21.66%

Calls: -30.68%

Puts: +2.84%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/13 2:00pm) 0.22

Prior (08/12) 0.21

Current vs Prior +4.44%

Prior 7-Day Average 0.20

Current vs Prior 7-Day Avg +7.83%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/13 2:00pm) 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% | 6.36%6.36% | 16.03%

Prior 3.73% | 6.89%6.89% | 16.64%

Current vs Prior -20.94% | -7.63%-7.63% | -3.68%

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

Current vs 7-Day Avg -43.31% | -24.23%-32.84% | -13.61%

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

Current vs 7-Day Eod -20.94% | -7.63%-7.60% | -3.65%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 12.80% | 7.04%

Calls: 10.61% | 6.40%

Puts: 15.00% | 7.69%

Prior 6.46% | 7.72%

Calls: 6.94% | 9.85%

Puts: 5.97% | 5.60%

Current vs Prior +98.14% | -8.81%

Prior 7-Day Avg 8.86% | 11.45%

Calls: 6.69% | 11.57%

Puts: 11.02% | 11.33%

Current vs 7-Day Avg +44.52% | -38.51%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($5.40M). Extreme bullish P/C ratio of 0.22 - heavy call buying (55,891 calls vs 12,265 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
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 116 of results (avg 6.6%, best 2.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Aug 21	0.40	0.41	$0.41	2.4%	711	0.25	3.1K
$36.00	Aug 14	0.37	0.38	$0.38	2.6%	11.0K	0.50	405
$37.00	Sep 18	2.22	2.29	$2.26	3.1%	805	0.47	5.1K
$35.00	Sep 18	3.05	3.15	$3.10	3.2%	325	0.59	3.5K
$38.00	Sep 18	1.90	1.97	$1.94	3.6%	338	0.42	2.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.00	Sep 18	4.60	4.70	$4.65	2.2%	49	0.62	853
$42.50	Sep 4	7.00	7.20	$7.10	2.8%	--	0.81	10
$42.00	Sep 18	7.00	7.20	$7.10	2.8%	--	0.74	759
$41.00	Sep 18	6.15	6.35	$6.25	3.2%	--	0.70	205
$43.00	Aug 14	6.95	7.20	$7.08	3.5%	7	0.99	273

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 43 found (avg $0.53, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.50	Aug 14	0.05	0.06	$0.06	16.7%	2.2K	0.10	7.0K
$36.50	Aug 14	0.18	0.20	$0.19	10.5%	5.1K	0.30	962
$36.00	Aug 14	0.37	0.38	$0.38	2.6%	11.0K	0.50	405
$35.50	Aug 14	0.62	0.69	$0.66	10.6%	756	0.70	27
$40.00	Aug 21	0.17	0.19	$0.18	11.1%	1.1K	0.12	7.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.50	Aug 14	0.17	0.20	$0.19	15.8%	725	0.30	322
$36.00	Aug 14	0.37	0.43	$0.40	15.0%	909	0.50	720
$36.50	Aug 14	0.68	0.76	$0.72	11.1%	601	0.69	392
$34.00	Aug 21	0.24	0.28	$0.26	15.4%	56	0.19	152
$34.50	Aug 21	0.37	0.42	$0.40	12.5%	245	0.26	52

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 119 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Aug 14	5.80	6.20	$6.00	6.7%	36	1.00	254
$32.00	Aug 14	3.80	4.20	$4.00	10.0%	1	1.00	1
$30.00	Aug 21	5.85	6.20	$6.03	5.8%	119	1.00	150
$34.50	Aug 14	1.34	1.93	$1.64	36.0%	17	0.95	21
$34.00	Aug 14	1.95	2.06	$2.01	5.5%	49	0.95	654

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$43.00	Aug 14	6.95	7.20	$7.08	3.5%	7	0.99	273
$42.00	Aug 14	5.70	6.20	$5.95	8.4%	2	0.99	160
$41.50	Aug 14	5.35	5.70	$5.53	6.3%	--	0.99	276
$41.00	Aug 14	4.95	5.20	$5.08	4.9%	161	0.99	1.3K
$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. 231 active (total vol 60.0K, top 11.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.00	Aug 14	0.37	0.38	$0.38	2.6%	11.0K	0.50	405
$36.50	Aug 14	0.18	0.20	$0.19	10.5%	5.1K	0.30	962
$36.00	Aug 21	0.98	1.03	$1.00	5.0%	5.0K	0.51	533
$37.00	Aug 14	0.09	0.11	$0.10	20.0%	3.5K	0.18	2.2K
$37.50	Aug 14	0.05	0.06	$0.06	16.7%	2.2K	0.10	7.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Sep 18	2.05	2.19	$2.12	6.6%	1.3K	0.41	1.6K
$36.00	Aug 14	0.37	0.43	$0.40	15.0%	909	0.50	720
$35.50	Aug 14	0.17	0.20	$0.19	15.8%	725	0.30	322
$37.00	Aug 14	1.08	1.16	$1.12	7.1%	621	0.82	2.1K
$36.50	Aug 14	0.68	0.76	$0.72	11.1%	601	0.69	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. 114 found (best R:R 0.74, avg 2.04)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$31.00	$33.00	Sep 4	$1.15	$0.85	$1.15	90%	0.74	$32.15
$31.00	$32.00	Sep 18	$0.53	$0.47	$0.53	83%	0.89	$31.53
$34.00	$35.00	Sep 18	$0.45	$0.55	$0.45	65%	1.22	$34.45
$42.00	$43.00	Sep 25	$0.10	$0.90	$0.10	28%	9.00	$42.10
$36.00	$37.00	Sep 11	$0.33	$0.67	$0.33	52%	2.03	$36.33

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$41.50	$41.00	Aug 28	$0.18	$0.32	$0.18	83%	1.78	$41.32
$39.50	$39.00	Aug 28	$0.21	$0.29	$0.21	74%	1.38	$39.29
$36.50	$36.00	Aug 28	$0.20	$0.30	$0.20	54%	1.50	$36.30
$40.50	$40.00	Sep 4	$0.32	$0.18	$0.32	76%	0.56	$40.18
$38.00	$37.00	Sep 4	$0.57	$0.43	$0.57	62%	0.75	$37.43

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 73 found (best R:R 0.52, avg 0.51)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$39.50	$40.00	Aug 28	$0.17	$0.17	$0.33	74%	0.52	$39.67
$40.00	$40.50	Sep 4	$0.18	$0.18	$0.32	72%	0.56	$40.18
$37.50	$38.00	Sep 25	$0.24	$0.24	$0.26	55%	0.92	$37.74
$37.50	$38.00	Sep 4	$0.20	$0.20	$0.30	58%	0.67	$37.70
$36.00	$36.50	Aug 14	$0.19	$0.19	$0.31	50%	0.61	$36.19

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$33.00	$32.00	Sep 4	$0.34	$0.34	$0.66	77%	0.52	$32.66
$35.00	$34.00	Sep 4	$0.49	$0.49	$0.51	61%	0.96	$34.51
$32.00	$30.00	Sep 11	$0.34	$0.34	$1.66	81%	0.20	$31.66
$35.00	$34.00	Sep 18	$0.49	$0.49	$0.51	59%	0.96	$34.51
$34.00	$33.00	Sep 18	$0.42	$0.42	$0.58	65%	0.72	$33.58

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.61, cheapest $0.57)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$35.50	Aug 14	Aug 21	$0.59	48.2%	45.7%
$36.50	Aug 14	Aug 21	$0.61	50.4%	49.1%
$36.00	Aug 14	Aug 21	$0.62	49.2%	48.4%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$35.50	Aug 14	Aug 21	$0.57	48.2%	45.7%
$36.50	Aug 14	Aug 21	$0.63	50.4%	49.1%
$36.00	Aug 14	Aug 21	$0.64	49.2%	48.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 71 found (cheapest 2.17% of stock, avg 10.67%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$36.00	Aug 14	$0.38	$0.40	$0.78	$35.22	$36.78	2.17%
$35.50	Aug 14	$0.66	$0.19	$0.85	$34.65	$36.35	2.36%
$36.50	Aug 14	$0.19	$0.72	$0.91	$35.59	$37.41	2.53%
$35.00	Aug 14	$1.08	$0.07	$1.15	$33.85	$36.15	3.20%
$37.00	Aug 14	$0.10	$1.12	$1.22	$35.78	$38.22	3.39%
$34.50	Aug 14	$1.64	$0.02	$1.66	$32.84	$36.16	4.61%
$37.50	Aug 14	$0.06	$1.63	$1.69	$35.81	$39.19	4.70%
$35.50	Aug 21	$1.25	$0.76	$2.01	$33.49	$37.51	5.58%
$34.00	Aug 14	$2.01	$0.02	$2.03	$31.97	$36.03	5.64%
$36.00	Aug 21	$1.00	$1.04	$2.04	$33.96	$38.04	5.67%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 0.22% of stock, avg 7.27%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$38.00	$33.50	Aug 14	$0.03	$0.05	$0.08	$33.42	$38.08
$38.00	$35.00	Aug 14	$0.03	$0.07	$0.10	$34.90	$38.10
$37.50	$33.50	Aug 14	$0.06	$0.05	$0.11	$33.39	$37.61
$37.50	$35.00	Aug 14	$0.06	$0.07	$0.13	$34.87	$37.63
$37.00	$33.50	Aug 14	$0.10	$0.05	$0.15	$33.35	$37.15
$37.00	$35.00	Aug 14	$0.10	$0.07	$0.17	$34.83	$37.17
$38.00	$35.50	Aug 14	$0.03	$0.19	$0.22	$35.28	$38.22
$36.50	$35.00	Aug 14	$0.19	$0.07	$0.26	$34.74	$36.76
$37.50	$35.50	Aug 14	$0.06	$0.19	$0.25	$35.25	$37.75
$36.50	$33.50	Aug 14	$0.19	$0.05	$0.24	$33.26	$36.74

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 58 found (best R:R 2.33, avg credit $0.38)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
34/34	40/40	Aug 28	$0.35	$0.15	46%	2.33	$33.65	$39.85
32/32	40/40	Aug 28	$0.28	$0.22	58%	1.27	$32.22	$39.78
34/34	40/40	Aug 28	$0.35	$0.15	41%	2.33	$34.15	$39.85
32/32	40/40	Sep 25	$0.37	$0.13	36%	2.85	$32.13	$40.37
33/34	40/40	Sep 25	$0.38	$0.12	31%	3.17	$33.12	$40.38
33/34	40/40	Aug 28	$0.28	$0.22	51%	1.27	$33.22	$39.78
32/33	40/40	Sep 25	$0.36	$0.14	34%	2.57	$32.64	$40.36
32/33	42/43	Sep 11	$0.52	$0.48	50%	1.08	$32.48	$42.52
32/33	40/40	Sep 4	$0.52	$0.48	49%	1.08	$32.48	$40.52
33/34	42/43	Sep 11	$0.58	$0.42	43%	1.38	$33.42	$42.58

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 78 found (best R:R 4.56, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$35.50	$36.00	$36.50	Aug 14	$0.09	$0.41	39%	4.56
$36.00	$36.50	$37.00	Aug 14	$0.10	$0.40	32%	4.00
$37.00	$38.00	$39.00	Sep 11	$0.07	$0.93	12%	13.29
$35.00	$35.50	$36.00	Aug 14	$0.14	$0.36	36%	2.57
$40.00	$40.50	$41.00	Sep 25	$0.06	$0.44	4%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$35.00	$35.50	$36.00	Aug 14	$0.09	$0.41	36%	4.56
$32.00	$33.00	$34.00	Sep 11	$0.06	$0.94	14%	15.67
$36.00	$36.50	$37.00	Aug 14	$0.08	$0.42	32%	5.25
$35.50	$36.00	$36.50	Aug 14	$0.11	$0.39	39%	3.55
$36.00	$37.00	$38.00	Sep 11	$0.06	$0.94	12%	15.67

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 $-1.49, 61 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$30.00	$32.00	1:2	Aug 28	-$1.49	$0.51
$32.00	$34.00	1:2	Aug 28	-$1.34	$0.66
$35.50	$36.00	1:2	Aug 14	-$0.10	$0.40
$35.00	$35.50	1:2	Aug 14	-$0.24	$0.26
$42.00	$42.50	1:2	Aug 21	-$0.06	$0.44

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$36.50	$36.00	1:2	Aug 14	-$0.08	$0.42
$37.00	$36.50	1:2	Aug 14	-$0.32	$0.18
$32.00	$31.00	1:2	Aug 28	-$0.08	$0.92
$34.00	$33.50	1:2	Aug 21	-$0.08	$0.42
$32.00	$31.00	1:2	Sep 4	-$0.11	$0.89

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 79 found (best yield 5.17%, avg 2.83%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$39.00	Sep 25	$1.86	0.38	8.4%	5.17%	13.53%	4	23
$40.50	Sep 25	$1.52	0.33	12.5%	4.22%	16.75%	5	12
$40.00	Sep 25	$1.59	0.35	11.1%	4.42%	15.56%	253	438
$37.50	Sep 25	$2.28	0.45	4.2%	6.34%	10.53%	20	74
$38.50	Sep 25	$1.95	0.40	7.0%	5.42%	12.39%	3	1
$43.00	Sep 25	$1.13	0.26	19.5%	3.14%	22.62%	27	165
$41.00	Sep 25	$1.36	0.31	13.9%	3.78%	17.70%	--	21
$37.00	Sep 25	$2.39	0.47	2.8%	6.64%	9.45%	140	417
$39.50	Sep 25	$1.56	0.37	9.8%	4.33%	14.09%	5	5
$42.00	Sep 25	$1.17	0.28	16.7%	3.25%	19.95%	3	11

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 55,891

Total Puts 12,265

Put/Call Ratio 0.22

Net Difference 43,626

Prior's Put/Call Breakdown

Total Calls 46,200

Total Puts 9,707

Put/Call Ratio 0.21

Net Difference 36,493

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