SQQQ - Options Database

SQQQ

PROSHARES ULTRAPRO SHORT QQQ

$36.46 +1.17%

(8/14 13:00) ◀

Friday, August 14, 2026 (2:00pm)

▶ (8/14 15:00)

◀ 8/14 14:00 ▶

Option Volume

Detail

ℹ

Current (08/14 2:00pm) 73,170

Calls: 64,196 (88%)

Puts: 8,974 (12%)

Prior (08/13) 68,156

Calls: 55,891 (82%)

Puts: 12,265 (18%)

Current vs Prior +7.36%

Calls: +14.86% (Calls)

Puts: -26.83% (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 -0.70%

Calls: +4.05%

Puts: -25.11%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/14 2:00pm) $5.34M

Calls: $4.14M (77%)

Puts: $1.20M (23%)

Prior (08/13) $8.34M

Calls: $5.40M (65%)

Puts: $2.95M (35%)

Current vs Prior -35.95%

Calls: -23.30%

Puts: -59.11%

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 -42.58%

Calls: -41.30%

Puts: -46.56%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/14 2:00pm) 0.14

Prior (08/13) 0.22

Current vs Prior -36.30%

Prior 7-Day Average 0.20

Current vs Prior 7-Day Avg -29.59%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/14 2:00pm) 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 1.62% | 5.46%5.46% | 15.63%

Prior 2.89% | 6.38%6.38% | 16.04%

Current vs Prior -43.92% | -14.47%-14.48% | -2.52%

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

Current vs 7-Day Avg -65.53% | -31.03%-36.59% | -12.12%

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

Current vs 7-Day Eod -43.92% | -14.47%-14.48% | -2.52%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 21.91% | 4.05%

Calls: 13.04% | 3.67%

Puts: 30.77% | 4.44%

Prior 13.59% | 7.64%

Calls: 10.26% | 5.83%

Puts: 16.92% | 9.45%

Current vs Prior +61.22% | -46.99%

Prior 7-Day Avg 9.35% | 10.58%

Calls: 7.21% | 10.37%

Puts: 11.50% | 10.78%

Current vs 7-Day Avg +134.26% | -61.72%

Liquidity Acceptable

Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($4.14M) vs puts ($1.20M). Extreme bullish P/C ratio of 0.14 - heavy call buying (64,196 calls vs 8,974 puts). P/C ratio dropping 36% - 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
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 117 of results (avg 6.7%, best 2.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.00	Sep 18	2.36	2.42	$2.39	2.5%	1.2K	0.50	5.4K
$35.00	Sep 18	3.25	3.35	$3.30	3.0%	330	0.62	3.5K
$30.00	Sep 18	6.70	6.95	$6.83	3.7%	123	0.89	932
$36.00	Aug 21	1.07	1.11	$1.09	3.7%	1.6K	0.59	5.2K
$40.00	Sep 18	1.49	1.55	$1.52	3.9%	832	0.35	8.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Aug 21	3.65	3.75	$3.70	2.7%	34	0.88	1.4K
$40.00	Sep 18	4.90	5.05	$4.97	3.0%	40	0.65	2.6K
$35.00	Sep 11	1.43	1.48	$1.46	3.4%	7	0.36	43
$42.00	Aug 28	5.70	5.90	$5.80	3.4%	--	0.85	92
$41.00	Sep 18	5.70	5.90	$5.80	3.4%	--	0.69	205

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 37 found (avg $0.54, cheapest $0.46)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.00	Aug 14	0.43	0.49	$0.46	13.0%	5.6K	0.99	7.8K
$40.00	Aug 21	0.15	0.17	$0.16	12.5%	13.1K	0.12	8.1K
$39.00	Aug 21	0.23	0.25	$0.24	8.3%	327	0.18	1.4K
$39.50	Aug 21	0.19	0.21	$0.20	10.0%	80	0.15	480
$41.00	Aug 21	0.10	0.11	$0.11	9.1%	148	0.08	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.00	Aug 14	0.49	0.59	$0.54	18.5%	347	0.91	2.1K
$34.00	Aug 21	0.10	0.12	$0.11	18.2%	72	0.11	178
$34.50	Aug 21	0.16	0.19	$0.18	16.7%	99	0.16	192
$35.00	Aug 21	0.27	0.30	$0.29	10.3%	279	0.23	764
$35.50	Aug 21	0.42	0.46	$0.44	9.1%	168	0.32	303

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 130 found (avg delta 0.78, 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	4.90	$4.58	14.2%	14	1.00	2
$33.00	Aug 14	3.35	3.70	$3.53	9.9%	45	1.00	81
$34.00	Aug 14	2.30	2.53	$2.42	9.5%	54	1.00	582
$34.50	Aug 14	1.73	2.27	$2.00	27.0%	7	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	6.45	7.55	$7.00	15.7%	--	0.99	12
$41.50	Aug 14	4.65	5.30	$4.97	13.1%	6	0.99	258
$42.00	Aug 14	5.25	5.65	$5.45	7.3%	10	0.99	153

Most actively traded options today. High liquidity = easy entry/exit. 223 active (total vol 68.9K, top 13.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Aug 21	0.15	0.17	$0.16	12.5%	13.1K	0.12	8.1K
$36.50	Aug 14	0.07	0.09	$0.08	25.0%	8.5K	0.43	4.0K
$36.00	Aug 14	0.43	0.49	$0.46	13.0%	5.6K	0.99	7.8K
$37.00	Aug 14	0.01	0.02	$0.02	50.0%	5.1K	0.09	4.1K
$37.50	Aug 21	0.50	0.54	$0.52	7.7%	4.7K	0.34	1.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.00	Aug 14	0.00	0.01	$0.01	100.0%	2.4K	0.04	1.1K
$36.50	Aug 14	0.11	0.15	$0.13	30.8%	821	0.58	502
$35.50	Aug 14	0.00	0.01	$0.01	100.0%	645	0.03	488
$35.00	Aug 14	0.00	0.01	$0.01	100.0%	563	0.02	1.8K
$37.00	Aug 14	0.49	0.59	$0.54	18.5%	347	0.91	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 0.79, avg 1.87)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$30.00	$32.00	Sep 11	$1.12	$0.88	$1.12	90%	0.79	$31.12
$38.00	$39.00	Sep 11	$0.19	$0.81	$0.19	42%	4.26	$38.19
$32.00	$32.50	Aug 28	$0.29	$0.21	$0.29	92%	0.72	$32.29
$39.00	$40.00	Sep 18	$0.21	$0.79	$0.21	39%	3.76	$39.21
$36.00	$36.50	Sep 25	$0.13	$0.37	$0.13	53%	2.85	$36.13

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
$40.00	$39.50	Aug 28	$0.20	$0.30	$0.20	77%	1.50	$39.80
$40.00	$39.00	Sep 25	$0.45	$0.55	$0.45	63%	1.22	$39.55
$37.00	$36.50	Sep 4	$0.18	$0.32	$0.18	53%	1.78	$36.82
$40.50	$40.00	Sep 11	$0.27	$0.23	$0.27	69%	0.85	$40.23

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 68 found (best R:R 0.72, avg 0.55)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$41.00	$41.50	Aug 28	$0.21	$0.21	$0.29	81%	0.72	$41.21
$38.50	$39.00	Sep 25	$0.32	$0.32	$0.18	59%	1.78	$38.82
$40.00	$40.50	Sep 25	$0.27	$0.27	$0.23	64%	1.17	$40.27
$37.50	$38.00	Sep 25	$0.30	$0.30	$0.20	54%	1.50	$37.80
$42.00	$42.50	Sep 11	$0.18	$0.18	$0.32	75%	0.56	$42.18

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$32.00	$31.00	Sep 25	$0.42	$0.42	$0.58	75%	0.72	$31.58
$31.00	$30.00	Sep 25	$0.31	$0.31	$0.69	81%	0.45	$30.69
$31.00	$30.00	Sep 4	$0.21	$0.21	$0.79	88%	0.27	$30.79
$35.00	$34.00	Sep 18	$0.46	$0.46	$0.54	62%	0.85	$34.54
$33.00	$32.00	Sep 18	$0.31	$0.31	$0.69	75%	0.45	$32.69

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.78, cheapest $0.77)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$36.50	Aug 14	Aug 21	$0.78	44.4%	43.9%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$36.50	Aug 14	Aug 21	$0.77	44.4%	43.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 82 found (cheapest 0.58% of stock, avg 10.67%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$36.50	Aug 14	$0.08	$0.13	$0.21	$36.29	$36.71	0.58%
$36.00	Aug 14	$0.46	$0.01	$0.47	$35.53	$36.47	1.29%
$37.00	Aug 14	$0.02	$0.54	$0.56	$36.44	$37.56	1.54%
$35.50	Aug 14	$0.88	$0.01	$0.89	$34.61	$36.39	2.44%
$37.50	Aug 14	$0.01	$1.05	$1.06	$36.44	$38.56	2.91%
$35.00	Aug 14	$1.46	$0.01	$1.47	$33.53	$36.47	4.03%
$38.00	Aug 14	$0.01	$1.51	$1.52	$36.48	$39.52	4.17%
$36.00	Aug 21	$1.09	$0.64	$1.73	$34.27	$37.73	4.74%
$36.50	Aug 21	$0.86	$0.90	$1.76	$34.74	$38.26	4.83%
$37.00	Aug 21	$0.67	$1.19	$1.86	$35.14	$38.86	5.10%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 152 found (cheapest 0.19% of stock, avg 7.54%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$37.00	$33.50	Aug 14	$0.02	$0.05	$0.07	$33.43	$37.07
$36.50	$33.50	Aug 14	$0.08	$0.05	$0.13	$33.37	$36.63
$39.00	$34.00	Aug 21	$0.24	$0.11	$0.35	$33.65	$39.35
$39.00	$34.50	Aug 21	$0.24	$0.18	$0.42	$34.08	$39.42
$38.50	$34.00	Aug 21	$0.32	$0.11	$0.43	$33.57	$38.93
$38.50	$34.50	Aug 21	$0.32	$0.18	$0.50	$34.00	$39.00
$39.00	$35.00	Aug 21	$0.24	$0.29	$0.53	$34.47	$39.53
$38.00	$34.00	Aug 21	$0.39	$0.11	$0.50	$33.50	$38.50
$38.50	$35.00	Aug 21	$0.32	$0.29	$0.61	$34.39	$39.11
$38.00	$34.50	Aug 21	$0.39	$0.18	$0.57	$33.93	$38.57

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 46 found (best R:R 2.85, 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	$0.74	$0.26	43%	2.85	$31.26	$41.74
33/34	41/42	Aug 28	$0.32	$0.18	63%	1.78	$33.18	$41.32
34/34	41/42	Aug 28	$0.36	$0.14	54%	2.57	$34.14	$41.36
30/31	41/42	Sep 25	$0.63	$0.37	49%	1.70	$30.37	$41.63
34/35	41/42	Aug 28	$0.37	$0.13	49%	2.85	$34.63	$41.37
34/34	41/42	Aug 28	$0.32	$0.18	59%	1.78	$33.68	$41.32
30/31	41/42	Sep 4	$0.37	$0.63	65%	0.59	$30.63	$41.37
32/33	41/42	Aug 28	$0.34	$0.66	68%	0.52	$32.66	$41.34
30/31	40/40	Sep 4	$0.39	$0.61	60%	0.64	$30.61	$40.39
33/34	38/39	Aug 28	$0.23	$0.27	49%	0.85	$33.27	$38.73

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 82 found (best R:R 0.72, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$36.00	$36.50	$37.00	Aug 14	$0.32	$0.18	90%	0.56
$34.00	$35.00	$36.00	Sep 11	$0.07	$0.93	14%	13.29
$32.00	$33.00	$34.00	Sep 18	$0.06	$0.94	12%	15.67
$35.00	$36.00	$37.00	Sep 18	$0.07	$0.93	12%	13.29
$36.00	$37.00	$38.00	Sep 18	$0.07	$0.93	11%	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$36.00	$36.50	$37.00	Aug 14	$0.29	$0.21	87%	0.72
$35.50	$36.00	$36.50	Aug 14	$0.12	$0.38	55%	3.17
$36.50	$37.00	$37.50	Aug 14	$0.10	$0.40	40%	4.00
$36.00	$37.00	$38.00	Sep 11	$0.06	$0.94	14%	15.67
$35.50	$36.00	$36.50	Aug 21	$0.06	$0.44	18%	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. 58 found (best net $-0.30, 53 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$35.00	$35.50	1:2	Aug 14	-$0.30	$0.20
$41.00	$41.50	1:2	Aug 21	-$0.07	$0.43
$43.00	$43.50	1:2	Aug 21	-$0.06	$0.44
$42.00	$42.50	1:2	Aug 21	-$0.07	$0.43
$40.50	$41.00	1:2	Aug 21	-$0.09	$0.41

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$33.00	$32.00	1:2	Sep 4	-$0.06	$0.94
$35.00	$34.50	1:2	Aug 21	-$0.07	$0.43
$35.50	$35.00	1:2	Aug 21	-$0.14	$0.36
$31.00	$30.00	1:2	Aug 21	-$0.06	$0.94
$34.00	$33.00	1:2	Sep 4	-$0.27	$0.73

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 75 found (best yield 4.69%, avg 2.60%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$40.00	Sep 25	$1.71	0.36	9.7%	4.69%	14.40%	48	350
$41.00	Sep 25	$1.45	0.32	12.4%	3.98%	16.43%	6	37
$37.50	Sep 25	$2.39	0.46	2.9%	6.56%	9.41%	14	80
$43.00	Sep 25	$1.15	0.26	17.9%	3.15%	21.09%	20	190
$38.50	Sep 25	$2.00	0.41	5.6%	5.49%	11.08%	2	23
$36.50	Sep 25	$2.80	0.51	0.1%	7.68%	7.79%	17	35
$37.00	Sep 25	$2.55	0.48	1.5%	6.99%	8.48%	415	435
$38.00	Sep 25	$2.14	0.43	4.2%	5.87%	10.09%	11	262
$40.00	Sep 18	$1.49	0.35	9.7%	4.09%	13.80%	832	8.5K
$39.50	Sep 25	$1.60	0.36	8.3%	4.39%	12.73%	23	10

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 64,196

Total Puts 8,974

Put/Call Ratio 0.14

Net Difference 55,222

Prior's Put/Call Breakdown

Total Calls 55,891

Total Puts 12,265

Put/Call Ratio 0.22

Net Difference 43,626

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