SQQQ - Options Database

SQQQ

PROSHARES ULTRAPRO SHORT QQQ

$35.82 -4.01%

(8/13 14:00) ◀

Thursday, August 13, 2026 (3:00pm)

▶ (8/13 16:00)

◀ 8/13 15:00 ▶

Option Volume

Detail

ℹ

Current (08/13 3:00pm) 74,227

Calls: 61,006 (82%)

Puts: 13,221 (18%)

Prior (08/12) 59,476

Calls: 49,244 (83%)

Puts: 10,232 (17%)

Current vs Prior +24.80%

Calls: +23.89% (Calls)

Puts: +29.21% (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 -7.57%

Calls: -8.62%

Puts: -2.40%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/13 3:00pm) $9.01M

Calls: $5.71M (63%)

Puts: $3.30M (37%)

Prior (08/12) $6.53M

Calls: $5.18M (79%)

Puts: $1.36M (21%)

Current vs Prior +37.91%

Calls: +10.22%

Puts: +143.61%

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 -15.40%

Calls: -26.72%

Puts: +15.33%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/13 3:00pm) 0.22

Prior (08/12) 0.21

Current vs Prior +4.30%

Prior 7-Day Average 0.20

Current vs Prior 7-Day Avg +6.50%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/13 3:00pm) 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 2.93% | 6.48%6.48% | 15.86%

Prior 3.73% | 6.89%6.89% | 16.64%

Current vs Prior -21.32% | -5.97%-5.97% | -4.73%

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

Current vs 7-Day Avg -43.58% | -22.87%-31.64% | -14.56%

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

Current vs 7-Day Eod -21.32% | -5.97%-5.95% | -4.70%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 11.55% | 6.43%

Calls: 10.34% | 7.44%

Puts: 12.77% | 5.41%

Prior 6.46% | 7.72%

Calls: 6.94% | 9.85%

Puts: 5.97% | 5.60%

Current vs Prior +78.79% | -16.71%

Prior 7-Day Avg 8.86% | 11.45%

Calls: 6.69% | 11.57%

Puts: 11.02% | 11.33%

Current vs 7-Day Avg +30.40% | -43.84%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($5.71M). Extreme bullish P/C ratio of 0.22 - heavy call buying (61,006 calls vs 13,221 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
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 94 of results (avg 6.8%, best 1.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Sep 18	3.00	3.05	$3.03	1.7%	400	0.59	3.5K
$36.00	Sep 18	2.58	2.63	$2.61	1.9%	220	0.53	323
$37.00	Sep 18	2.20	2.26	$2.23	2.7%	1.0K	0.47	5.1K
$36.00	Aug 14	0.31	0.32	$0.32	3.1%	11.5K	0.45	405
$37.00	Aug 21	0.60	0.62	$0.61	3.3%	2.3K	0.35	1.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.50	Aug 14	3.65	3.75	$3.70	2.7%	--	1.00	439
$40.00	Sep 18	5.40	5.60	$5.50	3.6%	118	0.67	2.5K
$41.00	Aug 14	5.05	5.25	$5.15	3.9%	168	1.00	1.3K
$34.50	Sep 25	2.39	2.50	$2.45	4.5%	29	0.41	37
$42.50	Aug 14	6.45	6.75	$6.60	4.5%	--	1.00	90

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 42 found (avg $0.58, cheapest $0.09)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.00	Aug 14	0.08	0.09	$0.09	11.1%	3.9K	0.15	2.2K
$36.50	Aug 14	0.16	0.17	$0.17	5.9%	5.4K	0.27	962
$36.00	Aug 14	0.31	0.32	$0.32	3.1%	11.5K	0.45	405
$35.50	Aug 14	0.55	0.61	$0.58	10.3%	964	0.65	27
$35.00	Aug 14	0.92	0.98	$0.95	6.3%	591	0.82	909

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.50	Aug 14	0.22	0.25	$0.24	12.5%	773	0.35	322
$36.00	Aug 14	0.44	0.50	$0.47	12.8%	976	0.55	720
$36.50	Aug 14	0.79	0.85	$0.82	7.3%	621	0.73	392
$34.00	Aug 21	0.25	0.30	$0.28	17.9%	59	0.20	152
$34.50	Aug 21	0.42	0.45	$0.44	6.8%	252	0.28	52

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 116 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Aug 21	5.00	6.15	$5.58	20.6%	130	1.00	150
$30.00	Aug 14	5.80	6.20	$6.00	6.7%	37	0.99	254
$33.00	Aug 14	2.81	3.50	$3.16	21.8%	12	0.99	71
$32.00	Aug 14	3.75	4.20	$3.98	11.3%	1	0.99	1
$34.00	Aug 14	1.81	2.02	$1.92	10.9%	50	0.96	654

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.50	Aug 14	2.43	2.74	$2.59	12.0%	111	1.00	354
$39.00	Aug 14	3.10	3.25	$3.18	4.7%	6	1.00	360
$39.50	Aug 14	3.65	3.75	$3.70	2.7%	--	1.00	439
$40.00	Aug 14	3.95	4.25	$4.10	7.3%	39	1.00	503
$40.50	Aug 14	4.40	4.75	$4.58	7.6%	14	1.00	100

Most actively traded options today. High liquidity = easy entry/exit. 228 active (total vol 64.4K, top 11.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.00	Aug 14	0.31	0.32	$0.32	3.1%	11.5K	0.45	405
$36.50	Aug 14	0.16	0.17	$0.17	5.9%	5.4K	0.27	962
$36.00	Aug 21	0.93	0.98	$0.96	5.2%	5.2K	0.49	533
$37.00	Aug 14	0.08	0.09	$0.09	11.1%	3.9K	0.15	2.2K
$37.50	Aug 14	0.04	0.05	$0.05	20.0%	2.6K	0.09	7.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Sep 18	2.08	2.19	$2.13	5.2%	1.3K	0.41	1.6K
$36.00	Aug 14	0.44	0.50	$0.47	12.8%	976	0.55	720
$35.00	Aug 14	0.08	0.10	$0.09	22.2%	783	0.17	1.5K
$35.50	Aug 14	0.22	0.25	$0.24	12.5%	773	0.35	322
$37.00	Aug 14	1.20	1.28	$1.24	6.5%	637	0.85	2.1K

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. 110 found (best R:R 0.74, avg 1.96)

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
$36.00	$37.00	Sep 11	$0.23	$0.77	$0.23	52%	3.35	$36.23
$34.00	$34.50	Aug 14	$0.30	$0.20	$0.30	96%	0.67	$34.30
$40.00	$41.00	Sep 18	$0.13	$0.87	$0.13	33%	6.69	$40.13
$35.00	$35.50	Sep 4	$0.13	$0.37	$0.13	61%	2.85	$35.13

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$41.50	$41.00	Aug 28	$0.23	$0.27	$0.23	83%	1.17	$41.27
$39.50	$39.00	Aug 28	$0.25	$0.25	$0.25	75%	1.00	$39.25
$40.50	$40.00	Sep 4	$0.27	$0.23	$0.27	76%	0.85	$40.23
$37.50	$37.00	Aug 28	$0.23	$0.27	$0.23	63%	1.17	$37.27
$36.50	$36.00	Aug 21	$0.24	$0.26	$0.24	58%	1.08	$36.26

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 70 found (best R:R 0.28, avg 0.53)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$39.50	$40.00	Sep 25	$0.25	$0.25	$0.25	63%	1.00	$39.75
$37.00	$38.00	Sep 11	$0.48	$0.48	$0.52	54%	0.92	$37.48
$39.50	$40.00	Aug 28	$0.16	$0.16	$0.34	74%	0.47	$39.66
$40.00	$40.50	Sep 4	$0.17	$0.17	$0.33	72%	0.52	$40.17
$41.50	$42.00	Aug 28	$0.11	$0.11	$0.39	82%	0.28	$41.61

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$32.00	$30.00	Sep 11	$0.44	$0.44	$1.56	80%	0.28	$31.56
$33.00	$32.00	Sep 4	$0.34	$0.34	$0.66	77%	0.52	$32.66
$35.00	$34.00	Sep 11	$0.50	$0.50	$0.50	59%	1.00	$34.50
$33.50	$33.00	Sep 25	$0.29	$0.29	$0.21	65%	1.38	$33.21
$35.00	$34.00	Sep 18	$0.50	$0.50	$0.50	59%	1.00	$34.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.63, cheapest $0.60)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$35.50	Aug 14	Aug 21	$0.63	50.0%	46.9%
$36.00	Aug 14	Aug 21	$0.64	51.1%	49.1%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$35.50	Aug 14	Aug 21	$0.60	50.0%	46.9%
$36.00	Aug 14	Aug 21	$0.64	51.1%	49.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 68 found (cheapest 2.21% of stock, avg 10.58%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$36.00	Aug 14	$0.32	$0.47	$0.79	$35.21	$36.79	2.21%
$35.50	Aug 14	$0.58	$0.24	$0.82	$34.68	$36.32	2.29%
$36.50	Aug 14	$0.17	$0.82	$0.99	$35.51	$37.49	2.76%
$35.00	Aug 14	$0.95	$0.09	$1.04	$33.96	$36.04	2.90%
$37.00	Aug 14	$0.09	$1.24	$1.33	$35.67	$38.33	3.71%
$34.50	Aug 14	$1.62	$0.03	$1.65	$32.85	$36.15	4.61%
$37.50	Aug 14	$0.05	$1.69	$1.74	$35.76	$39.24	4.86%
$34.00	Aug 14	$1.92	$0.02	$1.94	$32.06	$35.94	5.42%
$35.50	Aug 21	$1.21	$0.84	$2.05	$33.45	$37.55	5.72%
$35.00	Aug 21	$1.47	$0.59	$2.06	$32.94	$37.06	5.75%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 166 found (cheapest 0.22% of stock, avg 7.25%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$37.50	$34.50	Aug 14	$0.05	$0.03	$0.08	$34.42	$37.58
$37.50	$33.50	Aug 14	$0.05	$0.05	$0.10	$33.40	$37.60
$37.00	$34.50	Aug 14	$0.09	$0.03	$0.12	$34.38	$37.12
$37.00	$33.50	Aug 14	$0.09	$0.05	$0.14	$33.36	$37.14
$37.50	$35.00	Aug 14	$0.05	$0.09	$0.14	$34.86	$37.64
$37.00	$35.00	Aug 14	$0.09	$0.09	$0.18	$34.82	$37.18
$36.50	$34.50	Aug 14	$0.17	$0.03	$0.20	$34.30	$36.70
$36.50	$33.50	Aug 14	$0.17	$0.05	$0.22	$33.28	$36.72
$36.50	$35.00	Aug 14	$0.17	$0.09	$0.26	$34.74	$36.76
$37.50	$35.50	Aug 14	$0.05	$0.24	$0.29	$35.21	$37.79

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 44 found (best R:R 2.12, avg credit $0.33)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
34/34	40/40	Aug 28	$0.34	$0.16	41%	2.12	$34.16	$39.84
32/33	40/40	Aug 28	$0.27	$0.23	55%	1.17	$32.73	$39.77
33/34	40/40	Aug 28	$0.29	$0.21	50%	1.38	$33.21	$39.79
34/34	40/40	Aug 28	$0.31	$0.19	46%	1.63	$33.69	$39.81
34/34	42/42	Aug 28	$0.29	$0.21	49%	1.38	$34.21	$41.79
32/33	42/42	Aug 28	$0.22	$0.28	63%	0.79	$32.78	$41.72
33/34	42/42	Aug 28	$0.24	$0.26	59%	0.92	$33.26	$41.74
34/34	42/42	Aug 28	$0.26	$0.24	54%	1.08	$33.74	$41.76
32/32	38/38	Aug 21	$0.21	$0.29	60%	0.72	$32.29	$37.71
32/33	40/40	Sep 4	$0.51	$0.49	49%	1.04	$32.49	$40.51

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 89 found (best R:R 5.25, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$36.00	$36.50	$37.00	Aug 14	$0.07	$0.43	30%	6.14
$35.50	$36.00	$36.50	Aug 14	$0.11	$0.39	38%	3.55
$35.00	$35.50	$36.00	Aug 14	$0.11	$0.39	38%	3.55
$35.50	$36.00	$36.50	Aug 21	$0.05	$0.45	15%	9.00
$30.00	$31.00	$32.00	Sep 18	$0.07	$0.93	9%	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$35.00	$35.50	$36.00	Aug 14	$0.08	$0.42	38%	5.25
$33.00	$34.00	$35.00	Sep 4	$0.06	$0.94	17%	15.67
$36.00	$36.50	$37.00	Aug 14	$0.07	$0.43	30%	6.14
$34.00	$35.00	$36.00	Sep 11	$0.08	$0.92	15%	11.50
$35.50	$36.00	$36.50	Aug 14	$0.12	$0.38	38%	3.17

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 $-1.22, 56 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$32.00	$34.00	1:2	Aug 28	-$1.22	$0.78
$35.50	$36.00	1:2	Aug 14	-$0.06	$0.44
$34.50	$35.00	1:2	Aug 14	-$0.28	$0.22
$35.00	$35.50	1:2	Aug 14	-$0.21	$0.29
$30.00	$32.00	1:2	Aug 14	-$1.96	$0.04

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$36.50	$36.00	1:2	Aug 14	-$0.12	$0.38
$37.00	$36.50	1:2	Aug 14	-$0.40	$0.10
$34.00	$33.50	1:2	Aug 21	-$0.08	$0.42
$33.50	$33.00	1:2	Aug 21	-$0.06	$0.44
$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. 73 found (best yield 5.44%, avg 2.88%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$38.50	Sep 25	$1.95	0.40	7.5%	5.44%	12.93%	3	1
$40.50	Sep 25	$1.52	0.32	13.1%	4.24%	17.31%	5	12
$40.00	Sep 25	$1.59	0.34	11.7%	4.44%	16.11%	253	438
$37.00	Sep 25	$2.46	0.46	3.3%	6.87%	10.16%	205	417
$39.00	Sep 25	$1.79	0.38	8.9%	5.00%	13.87%	4	23
$41.00	Sep 25	$1.39	0.31	14.5%	3.88%	18.34%	16	21
$37.50	Sep 25	$2.24	0.44	4.7%	6.25%	10.94%	20	74
$38.00	Sep 25	$2.05	0.42	6.1%	5.72%	11.81%	215	244
$39.50	Sep 25	$1.56	0.37	10.3%	4.36%	14.63%	5	5
$42.00	Sep 25	$1.17	0.28	17.2%	3.27%	20.52%	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 61,006

Total Puts 13,221

Put/Call Ratio 0.22

Net Difference 47,785

Prior's Put/Call Breakdown

Total Calls 49,244

Total Puts 10,232

Put/Call Ratio 0.21

Net Difference 39,012

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