SQQQ - Options Database

SQQQ

PROSHARES ULTRAPRO SHORT QQQ

$36.28 +0.67%

(8/14 10:00) ◀

Friday, August 14, 2026 (11:00am)

▶ (8/14 12:00)

◀ 8/14 11:00 ▶

Option Volume

Detail

ℹ

Current (08/14 11:00am) 30,212

Calls: 26,829 (89%)

Puts: 3,383 (11%)

Prior (08/13) 33,864

Calls: 25,226 (74%)

Puts: 8,638 (26%)

Current vs Prior -10.78%

Calls: +6.35% (Calls)

Puts: -60.84% (Puts)

Prior 7-Day Total 515,777

Calls: 431,900 (84%)

Puts: 83,877 (16%)

Prior 7-Day Average 73,682

Calls: 61,700 (84%)

Puts: 11,982 (16%)

Current vs Prior 7-Day Avg -59.00%

Calls: -56.52%

Puts: -71.77%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/14 11:00am) $1.91M

Calls: $1.46M (77%)

Puts: $446.2K (23%)

Prior (08/13) $4.24M

Calls: $2.48M (58%)

Puts: $1.76M (42%)

Current vs Prior -54.96%

Calls: -40.92%

Puts: -74.70%

Prior 7-Day Total $65.15M

Calls: $49.37M (76%)

Puts: $15.78M (24%)

Prior 7-Day Average $9.31M

Calls: $7.05M (76%)

Puts: $2.25M (24%)

Current vs Prior 7-Day Avg -79.47%

Calls: -79.23%

Puts: -80.21%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/14 11:00am) 0.13

Prior (08/13) 0.34

Current vs Prior -63.18%

Prior 7-Day Average 0.20

Current vs Prior 7-Day Avg -36.49%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/14 11:00am) 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 3,533,167

Calls: 2,343,088 (66%)

Puts: 1,190,079 (34%)

Prior 7-Day Average 504,738

Calls: 334,726 (66%)

Puts: 170,011 (34%)

Current vs Prior 7-Day Avg +8.53%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 1.85% | 5.68%5.68% | 16.12%

Prior 2.89% | 6.38%6.38% | 16.04%

Current vs Prior -36.00% | -11.03%-11.03% | +0.54%

Prior 7-Day Avg 4.70% | 7.91%8.61% | 17.79%

Current vs 7-Day Avg -60.67% | -28.25%-34.03% | -9.36%

Prior 7-Day Eod 2.89% | 6.38%6.38% | 16.04%

Current vs 7-Day Eod -36.00% | -11.03%-11.03% | +0.54%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 15.09% | 9.19%

Calls: 11.43% | 5.88%

Puts: 18.75% | 12.50%

Prior 13.59% | 7.64%

Calls: 10.26% | 5.83%

Puts: 16.92% | 9.45%

Current vs Prior +11.04% | +20.29%

Prior 7-Day Avg 9.35% | 10.58%

Calls: 7.21% | 10.37%

Puts: 11.50% | 10.78%

Current vs 7-Day Avg +61.34% | -13.13%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($1.46M) vs puts ($446.2K). Light premium activity with dollar volume down 55% vs prior. Extreme bullish P/C ratio of 0.13 - heavy call buying (26,829 calls vs 3,383 puts). P/C ratio dropping 63% - sentiment shifting bullish.

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
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 58 of results (avg 7.1%, best 1.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$34.00	Aug 14	2.22	2.31	$2.27	4.0%	22	0.98	582
$34.00	Sep 18	3.65	3.80	$3.72	4.0%	27	0.67	219
$33.00	Aug 21	3.20	3.35	$3.28	4.6%	17	0.94	236
$37.00	Aug 21	0.61	0.64	$0.63	4.8%	802	0.39	2.8K
$40.00	Sep 18	1.43	1.50	$1.47	4.8%	436	0.34	8.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Sep 18	5.10	5.20	$5.15	1.9%	17	0.66	2.6K
$35.00	Aug 28	0.85	0.88	$0.87	3.4%	23	0.36	799
$43.00	Aug 28	6.90	7.15	$7.03	3.6%	2	0.90	162
$36.00	Aug 28	1.30	1.35	$1.33	3.8%	44	0.47	236
$40.00	Aug 28	4.15	4.35	$4.25	4.7%	1	0.79	181

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 23 found (avg $0.50, cheapest $0.11)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.50	Aug 14	0.10	0.11	$0.11	9.1%	5.2K	0.32	4.0K
$36.00	Aug 14	0.33	0.37	$0.35	11.4%	3.0K	0.73	7.8K
$35.50	Aug 14	0.74	0.83	$0.78	11.5%	284	0.93	505
$40.00	Aug 21	0.13	0.15	$0.14	14.3%	277	0.11	8.1K
$39.00	Aug 21	0.21	0.24	$0.22	13.6%	171	0.17	1.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.50	Aug 14	0.29	0.35	$0.32	18.8%	79	0.69	502
$34.50	Aug 21	0.20	0.24	$0.22	18.2%	69	0.19	192
$35.00	Aug 21	0.33	0.38	$0.36	13.9%	113	0.27	764
$35.50	Aug 21	0.50	0.58	$0.54	14.8%	82	0.35	303
$36.00	Aug 21	0.72	0.80	$0.76	10.5%	89	0.45	593

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 122 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Aug 21	6.15	6.60	$6.38	7.1%	14	1.00	279
$31.00	Aug 21	5.10	5.40	$5.25	5.7%	1	1.00	--
$32.00	Aug 21	3.30	4.80	$4.05	37.0%	--	1.00	176
$30.00	Aug 14	5.75	6.55	$6.15	13.0%	6	0.99	249
$32.00	Aug 14	3.70	4.85	$4.28	26.9%	4	0.99	2

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Aug 14	1.67	1.87	$1.77	11.3%	20	1.00	755
$38.50	Aug 14	2.17	2.42	$2.30	10.9%	5	1.00	313
$39.00	Aug 14	2.52	2.85	$2.69	12.3%	5	1.00	350
$40.00	Aug 14	3.45	3.95	$3.70	13.5%	7	1.00	497
$40.50	Aug 14	3.55	5.00	$4.28	33.9%	--	1.00	11

Most actively traded options today. High liquidity = easy entry/exit. 168 active (total vol 28.6K, top 5.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.50	Aug 14	0.10	0.11	$0.11	9.1%	5.2K	0.32	4.0K
$37.50	Aug 21	0.44	0.49	$0.47	10.6%	4.0K	0.31	1.5K
$36.00	Aug 14	0.33	0.37	$0.35	11.4%	3.0K	0.73	7.8K
$39.00	Aug 14	0.00	0.01	$0.01	100.0%	2.7K	0.01	5.5K
$37.00	Aug 14	0.02	0.03	$0.03	33.3%	2.6K	0.10	4.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.00	Aug 14	0.07	0.09	$0.08	25.0%	585	0.27	1.1K
$35.00	Aug 14	0.00	0.01	$0.01	100.0%	558	0.02	1.8K
$35.50	Aug 14	0.01	0.02	$0.02	50.0%	536	0.07	488
$32.50	Aug 21	0.01	0.06	$0.03	166.7%	189	0.04	197
$36.50	Sep 25	3.05	3.95	$3.50	25.7%	160	0.50	51

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. 100 found (best R:R 1.17, avg 1.95)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$30.00	$32.00	Sep 11	$0.92	$1.08	$0.92	94%	1.17	$30.92
$32.00	$35.00	Sep 11	$1.80	$1.20	$1.80	84%	0.67	$33.80
$32.00	$33.00	Sep 18	$0.38	$0.62	$0.38	79%	1.63	$32.38
$34.00	$35.00	Sep 4	$0.37	$0.63	$0.37	72%	1.70	$34.37
$33.50	$34.00	Aug 21	$0.18	$0.32	$0.18	91%	1.78	$33.68

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$43.00	$42.50	Aug 28	$0.18	$0.32	$0.18	90%	1.78	$42.82
$41.00	$40.50	Aug 21	$0.23	$0.27	$0.23	93%	1.17	$40.77
$42.00	$41.50	Aug 21	$0.32	$0.18	$0.32	95%	0.56	$41.68
$40.00	$39.50	Sep 4	$0.21	$0.29	$0.21	72%	1.38	$39.79
$37.00	$36.50	Aug 28	$0.17	$0.33	$0.17	57%	1.94	$36.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 63 found (best R:R 1.94, avg 0.58)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$38.00	$38.50	Aug 28	$0.24	$0.24	$0.26	66%	0.92	$38.24
$43.00	$43.50	Sep 11	$0.17	$0.17	$0.33	80%	0.52	$43.17
$38.00	$38.50	Sep 4	$0.25	$0.25	$0.25	62%	1.00	$38.25
$40.00	$40.50	Sep 4	$0.19	$0.19	$0.31	73%	0.61	$40.19
$41.00	$42.00	Sep 25	$0.33	$0.33	$0.67	69%	0.49	$41.33

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$36.00	$35.00	Sep 11	$0.66	$0.66	$0.34	53%	1.94	$35.34
$35.00	$34.00	Sep 4	$0.54	$0.54	$0.46	61%	1.17	$34.46
$33.00	$32.00	Sep 4	$0.35	$0.35	$0.65	77%	0.54	$32.65
$33.50	$33.00	Sep 25	$0.34	$0.34	$0.16	66%	2.13	$33.16
$34.00	$33.00	Sep 11	$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. 2 found (avg debit $0.70, cheapest $0.68)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$36.50	Aug 14	Aug 21	$0.68	52.6%	45.1%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$36.50	Aug 14	Aug 21	$0.72	52.6%	45.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 69 found (cheapest 1.19% of stock, avg 10.18%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$36.00	Aug 14	$0.35	$0.08	$0.43	$35.57	$36.43	1.19%
$36.50	Aug 14	$0.11	$0.32	$0.43	$36.07	$36.93	1.19%
$35.50	Aug 14	$0.78	$0.02	$0.80	$34.70	$36.30	2.21%
$37.00	Aug 14	$0.03	$0.80	$0.83	$36.17	$37.83	2.29%
$37.50	Aug 14	$0.02	$1.23	$1.25	$36.25	$38.75	3.45%
$35.00	Aug 14	$1.31	$0.01	$1.32	$33.68	$36.32	3.64%
$38.00	Aug 14	$0.01	$1.77	$1.78	$36.22	$39.78	4.91%
$36.00	Aug 21	$1.02	$0.76	$1.78	$34.22	$37.78	4.91%
$34.50	Aug 14	$1.80	$0.01	$1.81	$32.69	$36.31	4.99%
$35.50	Aug 21	$1.28	$0.54	$1.82	$33.68	$37.32	5.02%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 155 found (cheapest 0.14% of stock, avg 7.21%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$37.00	$35.50	Aug 14	$0.03	$0.02	$0.05	$35.45	$37.05
$37.00	$33.50	Aug 14	$0.03	$0.09	$0.12	$33.38	$37.12
$37.00	$36.00	Aug 14	$0.03	$0.08	$0.11	$35.89	$37.11
$36.50	$35.50	Aug 14	$0.11	$0.02	$0.13	$35.37	$36.63
$36.50	$36.00	Aug 14	$0.11	$0.08	$0.19	$35.81	$36.69
$36.50	$33.50	Aug 14	$0.11	$0.09	$0.20	$33.30	$36.70
$38.50	$34.00	Aug 21	$0.28	$0.14	$0.42	$33.58	$38.92
$38.50	$34.50	Aug 21	$0.28	$0.22	$0.50	$34.00	$39.00
$38.00	$34.00	Aug 21	$0.37	$0.14	$0.51	$33.49	$38.51
$38.00	$34.50	Aug 21	$0.37	$0.22	$0.59	$33.91	$38.59

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 49 found (best R:R 2.85, avg credit $0.44)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
32/33	41/42	Sep 25	$0.74	$0.26	38%	2.85	$32.26	$41.74
34/34	42/43	Aug 28	$0.31	$0.19	56%	1.63	$34.19	$42.81
33/34	38/38	Aug 28	$0.36	$0.14	46%	2.57	$33.14	$38.36
33/34	43/44	Sep 11	$0.62	$0.38	47%	1.63	$33.38	$43.62
30/31	41/42	Sep 25	$0.59	$0.41	48%	1.44	$30.41	$41.59
34/34	38/38	Aug 28	$0.36	$0.14	41%	2.57	$33.64	$38.36
33/34	42/43	Aug 28	$0.22	$0.28	67%	0.79	$33.28	$42.72
32/33	43/44	Sep 4	$0.45	$0.55	60%	0.82	$32.55	$43.45
32/33	43/44	Sep 11	$0.50	$0.50	54%	1.00	$32.50	$43.50
32/33	40/40	Sep 4	$0.54	$0.46	50%	1.17	$32.46	$40.54

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 84 found (best R:R 2.12, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$36.00	$36.50	$37.00	Aug 14	$0.16	$0.34	63%	2.12
$35.50	$36.00	$36.50	Aug 14	$0.19	$0.31	62%	1.63
$36.50	$37.00	$37.50	Aug 14	$0.07	$0.43	27%	6.14
$38.00	$39.00	$40.00	Sep 18	$0.06	$0.94	9%	15.67
$36.00	$36.50	$37.00	Aug 21	$0.07	$0.43	17%	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$35.50	$36.00	$36.50	Aug 14	$0.18	$0.32	62%	1.78
$36.00	$36.50	$37.00	Aug 14	$0.24	$0.26	64%	1.08
$35.50	$36.00	$36.50	Aug 21	$0.06	$0.44	18%	7.33
$38.00	$39.00	$40.00	Sep 18	$0.06	$0.94	9%	15.67
$36.00	$36.50	$37.00	Aug 21	$0.06	$0.44	17%	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. 69 found (best net $-1.08, 60 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$32.00	$35.00	1:2	Sep 11	-$1.08	$1.92
$35.00	$35.50	1:2	Aug 14	-$0.25	$0.25
$40.00	$40.50	1:2	Aug 21	-$0.06	$0.44
$41.00	$41.50	1:2	Aug 21	-$0.06	$0.44
$42.50	$43.00	1:2	Aug 21	-$0.05	$0.45

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$37.50	$37.00	1:2	Aug 14	-$0.37	$0.13
$35.00	$34.50	1:2	Aug 21	-$0.08	$0.42
$33.00	$32.00	1:2	Aug 28	-$0.09	$0.91
$34.50	$34.00	1:2	Aug 21	-$0.06	$0.44
$35.00	$34.00	1:2	Sep 4	-$0.32	$0.68

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 74 found (best yield 4.00%, avg 2.36%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$41.00	Sep 25	$1.45	0.31	13.0%	4.00%	17.01%	6	37
$38.00	Sep 25	$2.14	0.43	4.7%	5.90%	10.64%	6	262
$40.00	Sep 25	$1.57	0.35	10.2%	4.33%	14.58%	2	350
$40.50	Sep 25	$1.36	0.33	11.6%	3.75%	15.38%	--	15
$40.00	Sep 18	$1.43	0.34	10.2%	3.94%	14.20%	436	8.5K
$37.00	Sep 25	$2.35	0.47	2.0%	6.48%	8.46%	43	435
$36.50	Sep 25	$2.57	0.50	0.6%	7.08%	7.69%	1	35
$39.00	Sep 18	$1.62	0.38	7.5%	4.47%	11.96%	459	618
$41.00	Sep 18	$1.23	0.30	13.0%	3.39%	16.40%	82	759
$38.00	Sep 18	$1.89	0.43	4.7%	5.21%	9.95%	605	2.8K

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 26,829

Total Puts 3,383

Put/Call Ratio 0.13

Net Difference 23,446

Prior's Put/Call Breakdown

Total Calls 25,226

Total Puts 8,638

Put/Call Ratio 0.34

Net Difference 16,588

Prior 7-Day Put/Call Summary

Total Calls 431,900

Total Puts 83,877

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