SQQQ - Options Database

SQQQ

PROSHARES ULTRAPRO SHORT QQQ

$36.54 +1.39%

(8/14 12:00) ◀

Friday, August 14, 2026 (1:00pm)

▶ (8/14 14:00)

◀ 8/14 13:00 ▶

Option Volume

Detail

ℹ

Current (08/14 1:00pm) 67,949

Calls: 59,682 (88%)

Puts: 8,267 (12%)

Prior (08/13) 62,144

Calls: 50,968 (82%)

Puts: 11,176 (18%)

Current vs Prior +9.34%

Calls: +17.10% (Calls)

Puts: -26.03% (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 -7.78%

Calls: -3.27%

Puts: -31.01%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/14 1:00pm) $4.80M

Calls: $3.75M (78%)

Puts: $1.05M (22%)

Prior (08/13) $7.38M

Calls: $5.03M (68%)

Puts: $2.35M (32%)

Current vs Prior -34.93%

Calls: -25.35%

Puts: -55.45%

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 -48.43%

Calls: -46.78%

Puts: -53.60%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/14 1:00pm) 0.14

Prior (08/13) 0.22

Current vs Prior -36.83%

Prior 7-Day Average 0.20

Current vs Prior 7-Day Avg -30.25%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/14 1:00pm) 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 1.72% | 5.69%5.69% | 15.71%

Prior 2.89% | 6.38%6.38% | 16.04%

Current vs Prior -40.25% | -10.80%-10.80% | -2.05%

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

Current vs 7-Day Avg -63.28% | -28.07%-33.86% | -11.70%

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

Current vs 7-Day Eod -40.25% | -10.80%-10.80% | -2.05%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 18.88% | 6.31%

Calls: 21.43% | 6.74%

Puts: 16.33% | 5.88%

Prior 13.59% | 7.64%

Calls: 10.26% | 5.83%

Puts: 16.92% | 9.45%

Current vs Prior +38.93% | -17.41%

Prior 7-Day Avg 9.35% | 10.58%

Calls: 7.21% | 10.37%

Puts: 11.50% | 10.78%

Current vs 7-Day Avg +101.86% | -40.35%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($3.75M) vs puts ($1.05M). Extreme bullish P/C ratio of 0.14 - heavy call buying (59,682 calls vs 8,267 puts). P/C ratio dropping 37% - 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
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 85 of results (avg 6.7%, best 2.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.00	Aug 21	1.13	1.17	$1.15	3.5%	1.5K	0.60	5.2K
$38.00	Sep 18	2.02	2.10	$2.06	3.9%	662	0.45	2.8K
$36.50	Aug 28	1.47	1.53	$1.50	4.0%	120	0.52	299
$33.00	Aug 21	3.50	3.65	$3.58	4.2%	27	0.95	236
$35.00	Sep 18	3.20	3.35	$3.28	4.6%	322	0.62	3.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.00	Aug 21	2.70	2.78	$2.74	2.9%	7	0.81	295
$42.00	Sep 18	6.55	6.80	$6.68	3.7%	8	0.72	759
$40.00	Sep 18	4.90	5.10	$5.00	4.0%	40	0.65	2.6K
$40.00	Aug 21	3.60	3.75	$3.68	4.1%	31	0.88	1.4K
$38.00	Sep 18	3.45	3.60	$3.53	4.2%	115	0.55	933

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 32 found (avg $0.58, cheapest $0.49)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.00	Aug 14	0.50	0.55	$0.53	9.4%	5.5K	0.94	7.8K
$40.00	Aug 21	0.15	0.18	$0.16	18.8%	12.9K	0.12	8.1K
$39.00	Aug 21	0.23	0.28	$0.26	19.2%	308	0.18	1.4K
$38.50	Aug 21	0.30	0.34	$0.32	12.5%	211	0.23	688
$38.00	Aug 21	0.41	0.43	$0.42	4.8%	931	0.28	3.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.00	Aug 14	0.45	0.53	$0.49	16.3%	344	0.89	2.1K
$37.50	Aug 14	0.93	1.05	$0.99	12.1%	207	0.97	2.0K
$34.00	Aug 21	0.10	0.11	$0.11	9.1%	68	0.11	178
$34.50	Aug 21	0.17	0.18	$0.18	5.6%	95	0.16	192
$35.00	Aug 21	0.28	0.30	$0.29	6.9%	223	0.23	764

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 132 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Aug 14	6.05	6.85	$6.45	12.4%	11	1.00	249
$32.00	Aug 14	4.25	4.55	$4.40	6.8%	13	1.00	2
$33.00	Aug 14	3.35	3.60	$3.48	7.2%	45	1.00	81
$34.00	Aug 14	2.23	2.57	$2.40	14.2%	32	1.00	582
$34.50	Aug 14	1.73	2.27	$2.00	27.0%	5	1.00	22

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$42.50	Aug 14	5.60	6.50	$6.05	14.9%	20	0.99	52
$43.00	Aug 14	6.30	6.80	$6.55	7.6%	1	0.99	267
$43.50	Aug 14	6.40	7.60	$7.00	17.1%	--	0.99	12
$41.50	Aug 14	4.65	5.55	$5.10	17.6%	--	0.99	258
$42.00	Aug 14	5.40	5.90	$5.65	8.8%	9	0.99	153

Most actively traded options today. High liquidity = easy entry/exit. 215 active (total vol 64.3K, top 12.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Aug 21	0.15	0.18	$0.16	18.8%	12.9K	0.12	8.1K
$36.50	Aug 14	0.12	0.15	$0.14	21.4%	8.2K	0.52	4.0K
$36.00	Aug 14	0.50	0.55	$0.53	9.4%	5.5K	0.94	7.8K
$37.00	Aug 14	0.01	0.03	$0.02	100.0%	4.8K	0.11	4.1K
$37.50	Aug 21	0.53	0.56	$0.55	5.5%	4.7K	0.35	1.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.00	Aug 14	0.01	0.02	$0.02	50.0%	2.3K	0.09	1.1K
$36.50	Aug 14	0.10	0.14	$0.12	33.3%	685	0.48	502
$35.50	Aug 14	0.00	0.01	$0.01	100.0%	644	0.03	488
$35.00	Aug 14	0.00	0.01	$0.01	100.0%	563	0.02	1.8K
$37.00	Aug 14	0.45	0.53	$0.49	16.3%	344	0.89	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. 108 found (best R:R 2.45, avg 1.93)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$30.00	$32.00	Sep 11	$0.58	$1.42	$0.58	96%	2.45	$30.58
$40.00	$41.00	Sep 18	$0.13	$0.87	$0.13	35%	6.69	$40.13
$38.00	$39.00	Sep 11	$0.19	$0.81	$0.19	41%	4.26	$38.19
$38.00	$39.00	Sep 18	$0.24	$0.76	$0.24	45%	3.17	$38.24
$32.00	$32.50	Aug 28	$0.29	$0.21	$0.29	92%	0.72	$32.29

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$43.00	$42.50	Aug 21	$0.20	$0.30	$0.20	96%	1.50	$42.80
$38.50	$38.00	Aug 14	$0.29	$0.21	$0.29	98%	0.72	$38.21
$38.00	$37.00	Sep 11	$0.37	$0.63	$0.37	58%	1.70	$37.63
$40.50	$40.00	Sep 11	$0.19	$0.31	$0.19	69%	1.63	$40.31
$40.00	$39.50	Aug 28	$0.25	$0.25	$0.25	76%	1.00	$39.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 69 found (best R:R 0.69, avg 0.60)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$41.00	$41.50	Aug 28	$0.25	$0.25	$0.25	80%	1.00	$41.25
$41.00	$42.00	Sep 25	$0.43	$0.43	$0.57	68%	0.75	$41.43
$38.50	$39.00	Sep 25	$0.32	$0.32	$0.18	59%	1.78	$38.82
$40.00	$40.50	Sep 4	$0.22	$0.22	$0.28	72%	0.79	$40.22
$41.00	$41.50	Sep 4	$0.18	$0.18	$0.32	77%	0.56	$41.18

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$32.00	$31.00	Sep 25	$0.41	$0.41	$0.59	75%	0.69	$31.59
$31.00	$30.00	Sep 25	$0.31	$0.31	$0.69	81%	0.45	$30.69
$35.00	$34.00	Sep 11	$0.49	$0.49	$0.51	62%	0.96	$34.51
$31.00	$30.00	Sep 4	$0.21	$0.21	$0.79	88%	0.27	$30.79
$36.50	$36.00	Sep 4	$0.38	$0.38	$0.12	50%	3.17	$36.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.76, cheapest $0.75)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$36.50	Aug 14	Aug 21	$0.75	45.5%	43.0%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$36.50	Aug 14	Aug 21	$0.77	45.5%	43.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 82 found (cheapest 0.71% of stock, avg 10.72%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$36.50	Aug 14	$0.14	$0.12	$0.26	$36.24	$36.76	0.71%
$37.00	Aug 14	$0.02	$0.49	$0.51	$36.49	$37.51	1.40%
$36.00	Aug 14	$0.53	$0.02	$0.55	$35.45	$36.55	1.51%
$37.50	Aug 14	$0.01	$0.99	$1.00	$36.50	$38.50	2.74%
$35.50	Aug 14	$1.03	$0.01	$1.04	$34.46	$36.54	2.85%
$35.00	Aug 14	$1.45	$0.01	$1.46	$33.54	$36.46	4.00%
$38.00	Aug 14	$0.01	$1.55	$1.56	$36.44	$39.56	4.27%
$36.50	Aug 21	$0.89	$0.89	$1.78	$34.72	$38.28	4.87%
$36.00	Aug 21	$1.15	$0.65	$1.80	$34.20	$37.80	4.93%
$38.50	Aug 14	$0.01	$1.84	$1.85	$36.65	$40.35	5.06%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 153 found (cheapest 0.11% of stock, avg 7.64%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$37.00	$36.00	Aug 14	$0.02	$0.02	$0.04	$35.96	$37.04
$37.00	$33.50	Aug 14	$0.02	$0.05	$0.07	$33.43	$37.07
$37.00	$36.50	Aug 14	$0.02	$0.12	$0.14	$36.36	$37.14
$39.00	$34.50	Aug 21	$0.26	$0.18	$0.44	$34.06	$39.44
$38.50	$34.50	Aug 21	$0.32	$0.18	$0.50	$34.00	$39.00
$39.00	$35.00	Aug 21	$0.26	$0.29	$0.55	$34.45	$39.55
$38.50	$35.00	Aug 21	$0.32	$0.29	$0.61	$34.39	$39.11
$38.00	$34.50	Aug 21	$0.42	$0.18	$0.60	$33.90	$38.60
$38.00	$35.00	Aug 21	$0.42	$0.29	$0.71	$34.29	$38.71
$39.00	$35.50	Aug 21	$0.26	$0.46	$0.72	$34.78	$39.72

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 50 found (best R:R 5.25, avg credit $0.41)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
31/32	41/42	Sep 25	$0.84	$0.16	43%	5.25	$31.16	$41.84
30/31	41/42	Sep 25	$0.74	$0.26	49%	2.85	$30.26	$41.74
33/34	41/42	Aug 28	$0.38	$0.12	62%	3.17	$33.12	$41.38
32/33	41/42	Sep 25	$0.67	$0.33	38%	2.03	$32.33	$41.67
33/34	40/40	Aug 28	$0.27	$0.23	54%	1.17	$33.23	$39.77
30/31	41/42	Sep 4	$0.39	$0.61	65%	0.64	$30.61	$41.39
30/31	40/40	Sep 4	$0.43	$0.57	60%	0.75	$30.57	$40.43
32/33	41/42	Aug 28	$0.36	$0.64	66%	0.56	$32.64	$41.36
34/35	40/40	Aug 28	$0.32	$0.18	41%	1.78	$34.68	$39.82
33/34	40/40	Aug 28	$0.23	$0.27	58%	0.85	$33.27	$40.23

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 78 found (best R:R 0.85, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$36.00	$36.50	$37.00	Aug 14	$0.27	$0.23	83%	0.85
$36.50	$37.00	$37.50	Aug 14	$0.11	$0.39	50%	3.55
$35.50	$36.00	$36.50	Aug 14	$0.11	$0.39	48%	3.55
$34.00	$35.00	$36.00	Sep 11	$0.08	$0.92	16%	11.50
$35.50	$36.00	$36.50	Aug 21	$0.05	$0.45	18%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$35.50	$36.00	$36.50	Aug 14	$0.09	$0.41	46%	4.56
$36.00	$36.50	$37.00	Aug 14	$0.27	$0.23	80%	0.85
$36.50	$37.00	$37.50	Aug 14	$0.13	$0.37	49%	2.85
$33.00	$34.00	$35.00	Sep 4	$0.07	$0.93	16%	13.29
$35.50	$36.00	$36.50	Aug 21	$0.05	$0.45	18%	9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 57 found (best net $-0.43, 51 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$41.50	$42.00	1:2	Aug 21	-$0.06	$0.44
$41.00	$41.50	1:2	Aug 21	-$0.07	$0.43
$42.00	$42.50	1:2	Aug 21	-$0.06	$0.44
$43.00	$43.50	1:2	Aug 21	-$0.06	$0.44
$40.00	$40.50	1:2	Aug 21	-$0.10	$0.40

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$38.00	$37.50	1:2	Aug 14	-$0.43	$0.07
$35.00	$34.50	1:2	Aug 21	-$0.07	$0.43
$35.50	$35.00	1:2	Aug 21	-$0.12	$0.38
$31.00	$30.00	1:2	Aug 21	-$0.06	$0.94
$31.00	$30.00	1:2	Sep 25	-$0.20	$0.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 69 found (best yield 4.68%, avg 2.53%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$40.00	Sep 25	$1.71	0.35	9.5%	4.68%	14.15%	40	350
$41.00	Sep 25	$1.45	0.32	12.2%	3.97%	16.17%	6	37
$37.50	Sep 25	$2.39	0.46	2.6%	6.54%	9.17%	14	80
$38.50	Sep 25	$2.00	0.41	5.4%	5.47%	10.84%	--	23
$37.00	Sep 25	$2.55	0.48	1.3%	6.98%	8.24%	415	435
$38.00	Sep 25	$2.14	0.43	4.0%	5.86%	9.85%	11	262
$43.00	Sep 25	$1.14	0.25	17.7%	3.12%	20.80%	--	190
$41.00	Sep 18	$1.28	0.32	12.2%	3.50%	15.71%	126	759
$39.50	Sep 25	$1.60	0.37	8.1%	4.38%	12.48%	23	10
$39.00	Sep 18	$1.71	0.40	6.7%	4.68%	11.41%	460	618

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 59,682

Total Puts 8,267

Put/Call Ratio 0.14

Net Difference 51,415

Prior's Put/Call Breakdown

Total Calls 50,968

Total Puts 11,176

Put/Call Ratio 0.22

Net Difference 39,792

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