SQQQ - Options Database

SQQQ

PROSHARES ULTRAPRO SHORT QQQ

$35.95 -0.26%

(8/13 19:06) ◀

Friday, August 14, 2026 (10:00am)

▶ (8/14 11:00)

◀ 8/14 10:00 ▶

Option Volume

Detail

ℹ

Current (08/14 10:00am) 13,203

Calls: 11,786 (89%)

Puts: 1,417 (11%)

Prior (08/13) 13,230

Calls: 10,568 (80%)

Puts: 2,662 (20%)

Current vs Prior -0.20%

Calls: +11.53% (Calls)

Puts: -46.77% (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 -83.56%

Calls: -82.34%

Puts: -89.54%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/14 10:00am) $660.5K

Calls: $531.4K (80%)

Puts: $129.1K (20%)

Prior (08/13) $1.26M

Calls: $796.8K (63%)

Puts: $464.0K (37%)

Current vs Prior -47.61%

Calls: -33.31%

Puts: -72.17%

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 -93.80%

Calls: -93.18%

Puts: -95.49%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/14 10:00am) 0.12

Prior (08/13) 0.25

Current vs Prior -52.27%

Prior 7-Day Average 0.20

Current vs Prior 7-Day Avg -40.93%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/14 10:00am) 547,792

Calls: 371,136 (68%)

Puts: 176,656 (32%)

Prior (08/13) 511,945

Calls: 338,972 (66%)

Puts: 172,973 (34%)

Current vs Prior +7.00%

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 +10.36%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 2.17% | 5.90%5.90% | 15.97%

Prior 3.73% | 6.89%6.89% | 16.64%

Current vs Prior -41.76% | -14.39%-14.39% | -4.07%

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

Current vs 7-Day Avg -58.24% | -29.77%-37.76% | -13.97%

Prior 7-Day Eod 3.73% | 6.89%6.38% | 16.04%

Current vs 7-Day Eod -41.76% | -14.39%-7.60% | -0.44%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 23.07% | 13.38%

Calls: 15.38% | 16.24%

Puts: 30.77% | 10.53%

Prior 6.46% | 7.72%

Calls: 6.94% | 9.85%

Puts: 5.97% | 5.60%

Current vs Prior +257.12% | +73.32%

Prior 7-Day Avg 8.86% | 11.45%

Calls: 6.69% | 11.57%

Puts: 11.02% | 11.33%

Current vs 7-Day Avg +160.47% | +16.87%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($531.4K) vs puts ($129.1K). Extreme bullish P/C ratio of 0.12 - heavy call buying (11,786 calls vs 1,417 puts). P/C ratio dropping 52% - sentiment shifting bullish. Call-heavy open interest (371,136 calls vs 176,656 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 11 of results (avg 8.6%, best 7.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Sep 18	6.05	6.55	$6.30	7.9%	--	0.89	932
$30.00	Aug 21	5.75	6.25	$6.00	8.3%	10	1.00	279
$34.00	Aug 21	2.05	2.24	$2.15	8.8%	44	0.84	2.8K
$36.00	Aug 21	0.85	0.93	$0.89	9.0%	339	0.50	5.2K
$33.00	Aug 28	3.10	3.40	$3.25	9.2%	10	0.84	--

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Sep 18	5.15	5.55	$5.35	7.5%	--	0.67	2.6K
$39.00	Sep 18	4.40	4.75	$4.58	7.6%	1	0.63	895
$38.00	Aug 28	2.72	2.94	$2.83	7.8%	--	0.68	265
$37.50	Aug 14	1.50	1.63	$1.57	8.3%	39	0.97	2.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 8 found (avg $0.64, cheapest $0.52)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.50	Aug 14	0.48	0.56	$0.52	15.4%	144	0.79	505
$39.00	Aug 21	0.19	0.21	$0.20	10.0%	45	0.15	1.4K
$38.00	Aug 21	0.30	0.36	$0.33	18.2%	207	0.23	3.6K
$36.50	Aug 21	0.63	0.74	$0.69	15.9%	66	0.41	478
$36.00	Aug 21	0.85	0.93	$0.89	9.0%	339	0.50	5.2K

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.50	Aug 21	0.59	0.72	$0.66	19.7%	14	0.41	303
$36.00	Aug 21	0.90	1.00	$0.95	10.5%	58	0.50	593

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 21	5.75	6.25	$6.00	8.3%	10	1.00	279
$30.00	Aug 14	5.35	6.50	$5.93	19.4%	--	0.99	249
$33.00	Aug 14	2.53	3.45	$2.99	30.8%	1	0.99	81
$34.00	Aug 14	1.30	2.25	$1.78	53.4%	2	0.99	582
$34.50	Aug 14	0.86	1.80	$1.33	70.7%	--	0.98	22

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Aug 14	1.92	2.17	$2.05	12.2%	--	1.00	755
$39.00	Aug 14	2.71	3.40	$3.06	22.5%	4	1.00	350
$39.50	Aug 14	2.80	4.20	$3.50	40.0%	--	1.00	436
$40.00	Aug 14	3.80	4.60	$4.20	19.0%	1	1.00	497
$40.50	Aug 14	3.80	4.65	$4.22	20.1%	--	1.00	11

Most actively traded options today. High liquidity = easy entry/exit. 115 active (total vol 12.3K, top 2.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.50	Aug 14	0.06	0.08	$0.07	28.6%	2.7K	0.20	4.0K
$39.00	Aug 14	0.00	0.01	$0.01	100.0%	1.3K	0.01	5.5K
$36.00	Aug 14	0.18	0.23	$0.21	23.8%	1.2K	0.47	7.8K
$37.50	Aug 21	0.40	0.63	$0.52	44.2%	1.2K	0.30	1.5K
$37.00	Aug 14	0.02	0.03	$0.03	33.3%	1.1K	0.08	4.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.50	Aug 14	0.05	0.09	$0.07	57.1%	342	0.21	488
$35.00	Aug 14	0.00	0.04	$0.02	200.0%	230	0.07	1.8K
$32.50	Aug 21	0.01	0.26	$0.14	178.6%	188	0.10	197
$36.00	Aug 14	0.22	0.30	$0.26	30.8%	186	0.54	1.1K
$36.00	Aug 21	0.90	1.00	$0.95	10.5%	58	0.50	593

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 8.5%, max 22.0%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$36.50	Aug 14	Sep 25	67.0%	65.9%	1.7%	2.7K	4.0K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$35.50	Aug 14	Aug 28	59.4%	48.7%	22.0%	343	930
$36.50	Aug 14	Sep 25	67.0%	65.9%	1.7%	46	553

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 100 found (best R:R 2.23, avg 1.86)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$34.00	$35.00	Sep 18	$0.31	$0.69	$0.31	66%	2.23	$34.31
$36.00	$37.00	Sep 11	$0.27	$0.73	$0.27	52%	2.70	$36.27
$36.00	$37.00	Sep 18	$0.31	$0.69	$0.31	53%	2.23	$36.31
$34.00	$35.00	Sep 4	$0.46	$0.54	$0.46	68%	1.17	$34.46
$31.00	$32.00	Sep 18	$0.65	$0.35	$0.65	84%	0.54	$31.65

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$36.00	$35.00	Sep 25	$0.21	$0.79	$0.21	47%	3.76	$35.79
$41.00	$40.50	Aug 21	$0.30	$0.20	$0.30	93%	0.67	$40.70
$40.00	$39.50	Aug 28	$0.25	$0.25	$0.25	80%	1.00	$39.75
$40.00	$39.50	Sep 4	$0.28	$0.22	$0.28	75%	0.79	$39.72
$37.00	$36.50	Sep 4	$0.24	$0.26	$0.24	57%	1.08	$36.76

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 64 found (best R:R 0.69, avg 0.68)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$39.50	$40.00	Sep 4	$0.28	$0.28	$0.22	70%	1.27	$39.78
$36.50	$37.00	Sep 25	$0.39	$0.39	$0.11	49%	3.55	$36.89
$42.50	$43.00	Aug 28	$0.15	$0.15	$0.35	86%	0.43	$42.65
$38.00	$38.50	Sep 25	$0.30	$0.30	$0.20	57%	1.50	$38.30
$37.50	$38.00	Aug 28	$0.26	$0.26	$0.24	63%	1.08	$37.76

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$32.00	$31.00	Sep 18	$0.41	$0.41	$0.59	78%	0.69	$31.59
$33.50	$33.00	Sep 25	$0.39	$0.39	$0.11	66%	3.55	$33.11
$35.00	$34.00	Sep 18	$0.56	$0.56	$0.44	59%	1.27	$34.44
$31.00	$30.00	Sep 25	$0.34	$0.34	$0.66	80%	0.52	$30.66
$31.00	$30.00	Sep 4	$0.21	$0.21	$0.79	87%	0.27	$30.79

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.69, cheapest $0.68)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$36.00	Aug 14	Aug 21	$0.68	60.6%	46.1%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$36.00	Aug 14	Aug 21	$0.69	60.6%	46.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 69 found (cheapest 1.31% of stock, avg 10.33%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$36.00	Aug 14	$0.21	$0.26	$0.47	$35.53	$36.47	1.31%
$35.50	Aug 14	$0.52	$0.07	$0.59	$34.91	$36.09	1.64%
$36.50	Aug 14	$0.07	$0.62	$0.69	$35.81	$37.19	1.92%
$35.00	Aug 14	$0.93	$0.02	$0.95	$34.05	$35.95	2.64%
$37.00	Aug 14	$0.03	$1.03	$1.06	$35.94	$38.06	2.95%
$34.50	Aug 14	$1.33	$0.01	$1.34	$33.16	$35.84	3.73%
$37.50	Aug 14	$0.02	$1.57	$1.59	$35.91	$39.09	4.42%
$34.00	Aug 14	$1.78	$0.01	$1.79	$32.21	$35.79	4.98%
$35.50	Aug 21	$1.17	$0.66	$1.83	$33.67	$37.33	5.09%
$35.00	Aug 21	$1.45	$0.39	$1.84	$33.16	$36.84	5.12%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 162 found (cheapest 0.14% of stock, avg 7.04%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$37.00	$35.00	Aug 14	$0.03	$0.02	$0.05	$34.95	$37.05
$36.50	$35.00	Aug 14	$0.07	$0.02	$0.09	$34.91	$36.59
$37.00	$35.50	Aug 14	$0.03	$0.07	$0.10	$35.40	$37.10
$37.00	$32.00	Aug 14	$0.03	$0.09	$0.12	$31.88	$37.12
$37.00	$33.50	Aug 14	$0.03	$0.09	$0.12	$33.38	$37.12
$36.50	$35.50	Aug 14	$0.07	$0.07	$0.14	$35.36	$36.64
$36.50	$33.50	Aug 14	$0.07	$0.09	$0.16	$33.34	$36.66
$36.50	$32.00	Aug 14	$0.07	$0.09	$0.16	$31.84	$36.66
$36.00	$35.50	Aug 14	$0.21	$0.07	$0.28	$35.22	$36.28
$36.00	$35.00	Aug 14	$0.21	$0.02	$0.23	$34.77	$36.23

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 42 found (best R:R 3.17, avg credit $0.45)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
33/34	42/43	Aug 28	$0.38	$0.12	64%	3.17	$33.12	$42.88
34/34	42/43	Aug 28	$0.38	$0.12	58%	3.17	$33.62	$42.88
32/32	42/42	Aug 21	$0.21	$0.29	82%	0.72	$32.29	$42.21
33/34	40/40	Aug 28	$0.34	$0.16	54%	2.12	$33.16	$39.84
31/32	42/43	Sep 18	$0.59	$0.41	52%	1.44	$31.41	$42.59
32/32	38/38	Aug 21	$0.30	$0.20	60%	1.50	$32.20	$37.80
32/32	40/40	Aug 21	$0.22	$0.28	75%	0.79	$32.28	$39.72
31/32	40/41	Sep 18	$0.64	$0.36	44%	1.78	$31.36	$40.64
34/34	40/40	Aug 28	$0.34	$0.16	48%	2.12	$33.66	$39.84
34/34	42/42	Aug 21	$0.24	$0.26	67%	0.92	$34.26	$42.24

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 91 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$35.00	$35.50	$36.00	Aug 14	$0.10	$0.40	47%	4.00
$35.50	$36.00	$36.50	Aug 14	$0.17	$0.33	59%	1.94
$36.00	$36.50	$37.00	Aug 14	$0.10	$0.40	39%	4.00
$37.00	$38.00	$39.00	Sep 11	$0.07	$0.93	12%	13.29
$38.00	$39.00	$40.00	Sep 18	$0.06	$0.94	8%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$36.00	$36.50	$37.00	Aug 14	$0.05	$0.45	40%	9.00
$35.50	$36.00	$36.50	Aug 14	$0.17	$0.33	60%	1.94
$35.00	$35.50	$36.00	Aug 14	$0.14	$0.36	47%	2.57
$33.50	$34.00	$34.50	Aug 21	$0.06	$0.44	14%	7.33
$30.00	$31.00	$32.00	Aug 28	$0.06	$0.94	8%	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. 72 found (best net $-0.05, 63 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$30.00	$33.00	1:2	Aug 14	-$0.05	$2.95
$33.00	$34.00	1:2	Aug 14	-$0.57	$0.43
$35.00	$35.50	1:2	Aug 14	-$0.11	$0.39
$30.00	$32.00	1:2	Aug 21	-$1.90	$0.10
$37.50	$38.00	1:2	Aug 21	-$0.14	$0.36

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$33.00	$31.00	1:2	Sep 4	$0.00	$2.00
$37.00	$36.50	1:2	Aug 14	-$0.21	$0.29
$32.00	$30.00	1:2	Sep 11	-$0.07	$1.93
$32.00	$31.00	1:2	Sep 18	-$0.06	$0.94
$35.50	$35.00	1:2	Aug 21	-$0.12	$0.38

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 75 found (best yield 3.48%, avg 2.47%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$41.00	Sep 25	$1.25	0.31	14.1%	3.48%	17.52%	3	37
$36.50	Sep 25	$2.53	0.51	1.5%	7.04%	8.57%	--	35
$37.00	Sep 25	$2.30	0.48	2.9%	6.40%	9.32%	38	435
$37.50	Sep 25	$2.08	0.46	4.3%	5.79%	10.10%	12	80
$38.00	Sep 25	$1.86	0.43	5.7%	5.17%	10.88%	4	262
$36.00	Sep 25	$2.67	0.53	0.1%	7.43%	7.57%	4	82
$39.00	Sep 18	$1.51	0.37	8.5%	4.20%	12.68%	378	618
$40.00	Sep 18	$1.29	0.33	11.3%	3.59%	14.85%	35	8.5K
$39.00	Sep 25	$1.47	0.38	8.5%	4.09%	12.57%	--	27
$40.50	Sep 25	$1.16	0.32	12.7%	3.23%	15.88%	--	15

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 11,786

Total Puts 1,417

Put/Call Ratio 0.12

Net Difference 10,369

Prior's Put/Call Breakdown

Total Calls 10,568

Total Puts 2,662

Put/Call Ratio 0.25

Net Difference 7,906

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