SQQQ - Options Database

SQQQ

PROSHARES ULTRAPRO SHORT QQQ

$36.45 +1.15%

(8/14 14:00) ◀

Friday, August 14, 2026 (3:00pm)

▶ (8/14 15:20)

◀ 8/14 15:00 ▶

Option Volume

Detail

ℹ

Current (08/14 3:00pm) 77,838

Calls: 67,481 (87%)

Puts: 10,357 (13%)

Prior (08/13) 74,227

Calls: 61,006 (82%)

Puts: 13,221 (18%)

Current vs Prior +4.86%

Calls: +10.61% (Calls)

Puts: -21.66% (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 +5.64%

Calls: +9.37%

Puts: -13.57%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/14 3:00pm) $5.63M

Calls: $4.29M (76%)

Puts: $1.34M (24%)

Prior (08/13) $9.01M

Calls: $5.71M (63%)

Puts: $3.30M (37%)

Current vs Prior -37.48%

Calls: -24.79%

Puts: -59.40%

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 -39.47%

Calls: -39.15%

Puts: -40.49%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/14 3:00pm) 0.15

Prior (08/13) 0.22

Current vs Prior -29.18%

Prior 7-Day Average 0.20

Current vs Prior 7-Day Avg -22.69%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/14 3:00pm) 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 1.51% | 5.46%5.46% | 15.58%

Prior 2.89% | 6.38%6.38% | 16.04%

Current vs Prior -47.71% | -14.45%-14.45% | -2.84%

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

Current vs 7-Day Avg -67.86% | -31.01%-36.57% | -12.41%

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

Current vs 7-Day Eod -47.71% | -14.45%-14.45% | -2.84%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 11.66% | 5.53%

Calls: 13.33% | 5.56%

Puts: 10.00% | 5.49%

Prior 13.59% | 7.64%

Calls: 10.26% | 5.83%

Puts: 16.92% | 9.45%

Current vs Prior -14.20% | -27.62%

Prior 7-Day Avg 9.35% | 10.58%

Calls: 7.21% | 10.37%

Puts: 11.50% | 10.78%

Current vs 7-Day Avg +24.67% | -47.72%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bullish conviction with 76% of dollar volume in calls ($4.29M) vs puts ($1.34M). Extreme bullish P/C ratio of 0.15 - heavy call buying (67,481 calls vs 10,357 puts). P/C ratio dropping 29% - 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
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 123 of results (avg 6.6%, best 1.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.00	Sep 18	2.35	2.39	$2.37	1.7%	1.2K	0.50	5.4K
$30.00	Aug 21	6.35	6.50	$6.43	2.3%	44	1.00	279
$31.00	Sep 18	5.80	5.95	$5.88	2.6%	1	0.86	563
$33.00	Sep 18	4.35	4.50	$4.43	3.4%	3	0.75	154
$36.00	Sep 4	2.06	2.14	$2.10	3.8%	74	0.54	102

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.00	Aug 28	1.22	1.26	$1.24	3.2%	126	0.43	236
$42.00	Aug 28	5.75	5.95	$5.85	3.4%	--	0.86	92
$41.00	Sep 18	5.70	5.90	$5.80	3.4%	--	0.69	205
$41.50	Sep 4	5.60	5.80	$5.70	3.5%	1	0.79	17
$42.00	Sep 18	6.50	6.75	$6.63	3.8%	8	0.72	759

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 40 found (avg $0.52, cheapest $0.10)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.00	Aug 14	0.42	0.48	$0.45	13.3%	5.7K	1.00	7.8K
$39.50	Aug 21	0.17	0.19	$0.18	11.1%	87	0.14	480
$40.00	Aug 21	0.14	0.15	$0.15	6.7%	13.3K	0.11	8.1K
$39.00	Aug 21	0.22	0.24	$0.23	8.7%	358	0.17	1.4K
$41.00	Aug 21	0.09	0.10	$0.10	10.0%	150	0.07	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.50	Aug 14	0.09	0.10	$0.10	10.0%	1.3K	0.63	502
$34.00	Aug 21	0.10	0.12	$0.11	18.2%	91	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%	450	0.23	764
$35.50	Aug 21	0.43	0.45	$0.44	4.5%	186	0.32	303

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 131 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	2.48	$2.39	7.5%	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	5.80	6.20	$6.00	6.7%	28	0.99	52
$43.00	Aug 14	6.30	6.80	$6.55	7.6%	1	0.99	267
$43.50	Aug 14	6.90	7.45	$7.18	7.7%	--	0.99	12
$41.50	Aug 14	4.65	5.30	$4.97	13.1%	6	0.99	258
$42.00	Aug 14	5.40	5.90	$5.65	8.8%	10	0.99	153

Most actively traded options today. High liquidity = easy entry/exit. 228 active (total vol 72.8K, top 13.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Aug 21	0.14	0.15	$0.15	6.7%	13.3K	0.11	8.1K
$36.50	Aug 14	0.04	0.05	$0.05	20.0%	9.2K	0.37	4.0K
$36.00	Aug 14	0.42	0.48	$0.45	13.3%	5.7K	1.00	7.8K
$37.00	Aug 14	0.00	0.01	$0.01	100.0%	5.2K	0.04	4.1K
$37.50	Aug 21	0.48	0.52	$0.50	8.0%	4.8K	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%	2.5K	0.05	1.1K
$36.50	Aug 14	0.09	0.10	$0.10	10.0%	1.3K	0.63	502
$35.50	Aug 14	0.00	0.01	$0.01	100.0%	647	0.03	488
$35.00	Aug 14	0.00	0.01	$0.01	100.0%	565	0.02	1.8K
$35.00	Aug 21	0.27	0.30	$0.29	10.3%	450	0.23	764

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 1.38, avg 1.95)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$38.00	$39.00	Sep 11	$0.21	$0.79	$0.21	42%	3.76	$38.21
$33.00	$34.00	Sep 18	$0.58	$0.42	$0.58	75%	0.72	$33.58
$39.00	$40.00	Sep 18	$0.22	$0.78	$0.22	39%	3.55	$39.22
$33.00	$34.00	Sep 4	$0.65	$0.35	$0.65	82%	0.54	$33.65
$37.00	$38.00	Sep 18	$0.33	$0.67	$0.33	50%	2.03	$37.33

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$40.00	$39.00	Sep 25	$0.42	$0.58	$0.42	63%	1.38	$39.58
$40.00	$39.50	Aug 28	$0.20	$0.30	$0.20	77%	1.50	$39.80
$40.50	$40.00	Sep 11	$0.27	$0.23	$0.27	70%	0.85	$40.23
$37.00	$36.50	Sep 4	$0.18	$0.32	$0.18	53%	1.78	$36.82
$40.00	$39.50	Sep 4	$0.30	$0.20	$0.30	72%	0.67	$39.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 70 found (best R:R 0.64, avg 0.52)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$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
$42.00	$42.50	Sep 11	$0.18	$0.18	$0.32	75%	0.56	$42.18
$41.00	$41.50	Sep 11	$0.19	$0.19	$0.31	72%	0.61	$41.19
$41.00	$41.50	Aug 28	$0.11	$0.11	$0.39	84%	0.28	$41.11

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$32.00	$31.00	Sep 25	$0.39	$0.39	$0.61	75%	0.64	$31.61
$31.00	$30.00	Sep 25	$0.30	$0.30	$0.70	81%	0.43	$30.70
$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
$34.00	$33.00	Sep 18	$0.38	$0.38	$0.62	69%	0.61	$33.62

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.80, cheapest $0.79)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$36.50	Aug 14	Aug 21	$0.79	41.2%	43.6%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$36.50	Aug 14	Aug 21	$0.81	41.2%	43.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 82 found (cheapest 0.41% of stock, avg 10.64%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$36.50	Aug 14	$0.05	$0.10	$0.15	$36.35	$36.65	0.41%
$36.00	Aug 14	$0.45	$0.01	$0.46	$35.54	$36.46	1.26%
$37.00	Aug 14	$0.01	$0.64	$0.65	$36.35	$37.65	1.78%
$35.50	Aug 14	$0.84	$0.01	$0.85	$34.65	$36.35	2.33%
$37.50	Aug 14	$0.01	$1.05	$1.06	$36.44	$38.56	2.91%
$35.00	Aug 14	$1.42	$0.01	$1.43	$33.57	$36.43	3.92%
$38.00	Aug 14	$0.01	$1.56	$1.57	$36.43	$39.57	4.31%
$36.00	Aug 21	$1.08	$0.66	$1.74	$34.26	$37.74	4.77%
$36.50	Aug 21	$0.84	$0.91	$1.75	$34.75	$38.25	4.80%
$35.50	Aug 21	$1.36	$0.44	$1.80	$33.70	$37.30	4.94%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 151 found (cheapest 0.27% of stock, avg 7.53%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$36.50	$33.50	Aug 14	$0.05	$0.05	$0.10	$33.40	$36.60
$38.50	$34.00	Aug 21	$0.29	$0.11	$0.40	$33.60	$38.90
$38.50	$34.50	Aug 21	$0.29	$0.18	$0.47	$34.03	$38.97
$38.00	$34.00	Aug 21	$0.38	$0.11	$0.49	$33.51	$38.49
$38.50	$35.00	Aug 21	$0.29	$0.29	$0.58	$34.42	$39.08
$38.00	$34.50	Aug 21	$0.38	$0.18	$0.56	$33.94	$38.56
$38.00	$35.00	Aug 21	$0.38	$0.29	$0.67	$34.33	$38.67
$37.50	$34.00	Aug 21	$0.50	$0.11	$0.61	$33.39	$38.11
$38.50	$35.50	Aug 21	$0.29	$0.44	$0.73	$34.77	$39.23
$37.50	$34.50	Aug 21	$0.50	$0.18	$0.68	$33.82	$38.18

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 51 found (best R:R 2.33, avg credit $0.37)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
31/32	41/42	Sep 25	$0.70	$0.30	44%	2.33	$31.30	$41.70
30/31	41/42	Sep 25	$0.61	$0.39	49%	1.56	$30.39	$41.61
33/34	41/42	Aug 28	$0.22	$0.28	66%	0.79	$33.28	$41.22
34/34	41/42	Aug 28	$0.26	$0.24	57%	1.08	$34.24	$41.26
34/35	41/42	Aug 28	$0.27	$0.23	52%	1.17	$34.73	$41.27
34/34	41/42	Aug 28	$0.22	$0.28	62%	0.79	$33.78	$41.22
33/34	40/41	Aug 28	$0.21	$0.29	62%	0.72	$33.29	$40.71
34/34	40/41	Aug 28	$0.25	$0.25	53%	1.00	$34.25	$40.75
34/34	40/41	Aug 28	$0.21	$0.29	58%	0.72	$33.79	$40.71
34/35	40/41	Aug 28	$0.26	$0.24	48%	1.08	$34.74	$40.76

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 79 found (best R:R 4.56, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$36.00	$36.50	$37.00	Aug 14	$0.36	$0.14	96%	0.39
$34.00	$35.00	$36.00	Sep 18	$0.07	$0.93	13%	13.29
$36.00	$36.50	$37.00	Aug 21	$0.05	$0.45	18%	9.00
$36.00	$37.00	$38.00	Sep 18	$0.08	$0.92	11%	11.50
$35.00	$36.00	$37.00	Sep 18	$0.09	$0.91	12%	10.11

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$35.50	$36.00	$36.50	Aug 14	$0.09	$0.41	60%	4.56
$31.00	$32.00	$33.00	Sep 18	$0.06	$0.94	11%	15.67
$36.00	$36.50	$37.00	Aug 21	$0.06	$0.44	18%	7.33
$33.00	$34.00	$35.00	Sep 18	$0.08	$0.92	13%	11.50
$32.00	$33.00	$34.00	Sep 11	$0.08	$0.92	13%	11.50

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 $-0.06, 53 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$35.50	$36.00	1:2	Aug 14	-$0.06	$0.44
$35.00	$35.50	1:2	Aug 14	-$0.26	$0.24
$40.50	$41.00	1:2	Aug 21	-$0.07	$0.43
$43.00	$43.50	1:2	Aug 21	-$0.05	$0.45
$41.50	$42.00	1:2	Aug 21	-$0.07	$0.43

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$37.50	$37.00	1:2	Aug 14	-$0.23	$0.27
$34.00	$33.00	1:2	Sep 4	-$0.19	$0.81
$33.00	$32.00	1:2	Sep 4	-$0.12	$0.88
$35.00	$34.50	1:2	Aug 21	-$0.07	$0.43
$35.50	$35.00	1:2	Aug 21	-$0.14	$0.36

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 73 found (best yield 4.69%, avg 2.65%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$40.00	Sep 25	$1.71	0.36	9.7%	4.69%	14.43%	48	350
$41.00	Sep 25	$1.48	0.31	12.5%	4.06%	16.54%	7	37
$43.00	Sep 25	$1.15	0.26	18.0%	3.16%	21.12%	20	190
$38.50	Sep 25	$2.00	0.41	5.6%	5.49%	11.11%	2	23
$36.50	Sep 25	$2.80	0.51	0.1%	7.68%	7.82%	17	35
$37.00	Sep 25	$2.55	0.48	1.5%	7.00%	8.50%	415	435
$38.00	Sep 25	$2.14	0.43	4.2%	5.87%	10.12%	11	262
$39.50	Sep 25	$1.67	0.37	8.4%	4.58%	12.95%	23	10
$37.50	Sep 25	$2.25	0.46	2.9%	6.17%	9.05%	14	80
$40.00	Sep 18	$1.46	0.35	9.7%	4.01%	13.74%	837	8.5K

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 67,481

Total Puts 10,357

Put/Call Ratio 0.15

Net Difference 57,124

Prior's Put/Call Breakdown

Total Calls 61,006

Total Puts 13,221

Put/Call Ratio 0.22

Net Difference 47,785

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