SQQQ - Options Database

SQQQ

PROSHARES ULTRAPRO SHORT QQQ

$36.24 +0.55%

$36.22 (-0.06%)🌙

as of 08/14 04:00 PM

(8/14 15:20) ◀

Friday, August 14, 2026 (4:00pm)

▶ (8/14 19:04)

◀ 8/14 16:00 ▶

Option Volume

Detail

ℹ

Current (08/14 4:00pm) 93,258

Calls: 78,487 (84%)

Puts: 14,771 (16%)

Prior (08/13) 83,207

Calls: 68,883 (83%)

Puts: 14,324 (17%)

Current vs Prior +12.08%

Calls: +13.94% (Calls)

Puts: +3.12% (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 +26.57%

Calls: +27.21%

Puts: +23.27%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/14 4:00pm) $6.37M

Calls: $4.49M (71%)

Puts: $1.88M (29%)

Prior (08/13) $9.96M

Calls: $6.64M (67%)

Puts: $3.33M (33%)

Current vs Prior -36.05%

Calls: -32.31%

Puts: -43.52%

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 -31.55%

Calls: -36.31%

Puts: -16.64%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/14 4:00pm) 0.19

Prior (08/13) 0.21

Current vs Prior -9.50%

Prior 7-Day Average 0.20

Current vs Prior 7-Day Avg -5.22%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/14 4:00pm) 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 1.43% | 5.46%5.46% | 15.59%

Prior 2.89% | 6.38%6.38% | 16.04%

Current vs Prior +89.33% | +30.58%-14.39% | -2.79%

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

Current vs 7-Day Avg +16.36% | +5.31%-36.52% | -12.36%

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

Current vs 7-Day Eod +89.33% | +30.58%-14.39% | -2.79%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 9.05% | 17.00%

Calls: 5.10% | 12.90%

Puts: 13.00% | 21.09%

Prior 13.59% | 7.64%

Calls: 10.26% | 5.83%

Puts: 16.92% | 9.45%

Current vs Prior -33.41% | +122.51%

Prior 7-Day Avg 9.35% | 10.58%

Calls: 7.21% | 10.37%

Puts: 11.50% | 10.78%

Current vs 7-Day Avg -3.24% | +60.70%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($4.49M). Extreme bullish P/C ratio of 0.19 - heavy call buying (78,487 calls vs 14,771 puts). 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 46 of results (avg 7.7%, best 3.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.00	Aug 21	0.55	0.57	$0.56	3.6%	3.1K	0.38	2.8K
$37.50	Aug 21	0.42	0.44	$0.43	4.7%	5.7K	0.30	1.5K
$36.00	Aug 21	0.95	1.00	$0.98	5.1%	2.0K	0.56	5.2K
$38.00	Sep 18	1.90	2.00	$1.95	5.1%	783	0.44	2.8K
$38.00	Aug 21	0.32	0.34	$0.33	6.1%	6.5K	0.24	3.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Aug 21	0.32	0.33	$0.33	3.0%	538	0.26	764
$38.00	Sep 11	3.20	3.35	$3.28	4.6%	1	0.58	73
$41.00	Sep 18	5.70	6.05	$5.88	6.0%	--	0.69	205
$39.00	Aug 28	3.25	3.45	$3.35	6.0%	1	0.73	184
$37.00	Aug 21	1.27	1.35	$1.31	6.1%	262	0.62	1.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 22 found (avg $0.63, cheapest $0.78)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Aug 21	0.11	0.12	$0.12	8.3%	13.3K	0.10	8.1K
$38.50	Aug 21	0.23	0.26	$0.25	12.0%	513	0.19	688
$38.00	Aug 21	0.32	0.34	$0.33	6.1%	6.5K	0.24	3.6K
$37.50	Aug 21	0.42	0.44	$0.43	4.7%	5.7K	0.30	1.5K
$37.00	Aug 21	0.55	0.57	$0.56	3.6%	3.1K	0.38	2.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.00	Aug 14	0.72	0.85	$0.78	16.7%	1.4K	1.00	2.1K
$35.00	Aug 21	0.32	0.33	$0.33	3.0%	538	0.26	764
$35.50	Aug 21	0.48	0.52	$0.50	8.0%	208	0.35	303
$36.00	Aug 21	0.68	0.74	$0.71	8.5%	506	0.44	593
$33.50	Aug 28	0.32	0.39	$0.36	19.4%	1	0.19	82

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 21	5.95	6.70	$6.33	11.8%	44	1.00	279
$31.00	Aug 21	4.45	5.35	$4.90	18.4%	1	1.00	--
$32.00	Aug 21	4.05	4.40	$4.22	8.3%	19	1.00	176
$32.50	Aug 21	3.00	4.25	$3.63	34.4%	31	1.00	2
$30.00	Aug 14	5.70	6.90	$6.30	19.0%	51	0.99	249

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.50	Aug 14	0.14	0.41	$0.28	96.4%	2.0K	1.00	502
$37.00	Aug 14	0.72	0.85	$0.78	16.7%	1.4K	1.00	2.1K
$37.50	Aug 14	1.24	1.47	$1.36	16.9%	274	1.00	2.0K
$38.00	Aug 14	1.64	2.31	$1.98	33.8%	147	1.00	755
$38.50	Aug 14	1.80	2.41	$2.11	28.9%	16	1.00	313

Most actively traded options today. High liquidity = easy entry/exit. 233 active (total vol 87.2K, top 13.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Aug 21	0.11	0.12	$0.12	8.3%	13.3K	0.10	8.1K
$36.50	Aug 14	0.00	0.01	$0.01	100.0%	10.4K	0.07	4.0K
$38.00	Aug 21	0.32	0.34	$0.33	6.1%	6.5K	0.24	3.6K
$36.00	Aug 14	0.21	0.26	$0.24	20.8%	6.1K	0.93	7.8K
$37.50	Aug 21	0.42	0.44	$0.43	4.7%	5.7K	0.30	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	0.07	1.1K
$36.50	Aug 14	0.14	0.41	$0.28	96.4%	2.0K	1.00	502
$37.00	Aug 14	0.72	0.85	$0.78	16.7%	1.4K	1.00	2.1K
$33.00	Aug 21	0.03	0.05	$0.04	50.0%	1.1K	0.05	68
$35.00	Aug 14	0.00	0.01	$0.01	100.0%	665	0.02	1.8K

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. 111 found (best R:R 1.11, avg 1.85)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$30.00	$32.00	Sep 11	$0.95	$1.05	$0.95	93%	1.11	$30.95
$30.00	$31.00	Sep 25	$0.42	$0.58	$0.42	86%	1.38	$30.42
$34.00	$35.00	Sep 4	$0.33	$0.67	$0.33	71%	2.03	$34.33
$32.00	$33.00	Sep 18	$0.46	$0.54	$0.46	81%	1.17	$32.46
$35.00	$36.00	Sep 11	$0.32	$0.68	$0.32	65%	2.13	$35.32

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$38.50	$38.00	Aug 14	$0.13	$0.37	$0.13	100%	2.85	$38.37
$42.50	$42.00	Sep 25	$0.10	$0.40	$0.10	74%	4.00	$42.40
$40.00	$39.00	Sep 25	$0.42	$0.58	$0.42	64%	1.38	$39.58
$42.50	$42.00	Aug 28	$0.27	$0.23	$0.27	88%	0.85	$42.23
$36.50	$36.00	Aug 28	$0.11	$0.39	$0.11	52%	3.55	$36.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 67 found (best R:R 0.89, avg 0.57)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$39.00	$39.50	Sep 11	$0.29	$0.29	$0.21	62%	1.38	$39.29
$41.00	$41.50	Aug 28	$0.15	$0.15	$0.35	84%	0.43	$41.15
$41.00	$42.00	Sep 25	$0.37	$0.37	$0.63	68%	0.59	$41.37
$38.50	$39.00	Sep 25	$0.25	$0.25	$0.25	58%	1.00	$38.75
$37.00	$37.50	Aug 28	$0.25	$0.25	$0.25	56%	1.00	$37.25

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$33.00	$32.00	Sep 25	$0.47	$0.47	$0.53	70%	0.89	$32.53
$31.00	$30.00	Sep 4	$0.25	$0.25	$0.75	88%	0.33	$30.75
$33.00	$32.00	Sep 11	$0.36	$0.36	$0.64	76%	0.56	$32.64
$34.00	$33.00	Sep 18	$0.44	$0.44	$0.56	68%	0.79	$33.56
$33.00	$32.00	Aug 28	$0.24	$0.24	$0.76	84%	0.32	$32.76

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 75 found (cheapest 0.69% of stock, avg 10.20%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$36.00	Aug 14	$0.24	$0.01	$0.25	$35.75	$36.25	0.69%
$36.50	Aug 14	$0.01	$0.28	$0.29	$36.21	$36.79	0.80%
$35.50	Aug 14	$0.70	$0.01	$0.71	$34.79	$36.21	1.96%
$37.00	Aug 14	$0.01	$0.78	$0.79	$36.21	$37.79	2.18%
$35.00	Aug 14	$1.23	$0.01	$1.24	$33.76	$36.24	3.42%
$37.50	Aug 14	$0.01	$1.36	$1.37	$36.13	$38.87	3.78%
$36.00	Aug 21	$0.98	$0.71	$1.69	$34.31	$37.69	4.66%
$35.50	Aug 21	$1.25	$0.50	$1.75	$33.75	$37.25	4.83%
$36.50	Aug 21	$0.76	$1.00	$1.76	$34.74	$38.26	4.86%
$34.50	Aug 14	$1.79	$0.01	$1.80	$32.70	$36.30	4.97%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 152 found (cheapest 0.06% of stock, avg 7.30%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$36.50	$36.00	Aug 14	$0.01	$0.01	$0.02	$35.98	$36.52
$36.50	$33.50	Aug 14	$0.01	$0.05	$0.06	$33.44	$36.56
$38.50	$34.00	Aug 21	$0.25	$0.12	$0.37	$33.63	$38.87
$38.50	$34.50	Aug 21	$0.25	$0.20	$0.45	$34.05	$38.95
$38.00	$34.00	Aug 21	$0.33	$0.12	$0.45	$33.55	$38.45
$38.00	$34.50	Aug 21	$0.33	$0.20	$0.53	$33.97	$38.53
$38.50	$35.00	Aug 21	$0.25	$0.33	$0.58	$34.42	$39.08
$38.00	$35.00	Aug 21	$0.33	$0.33	$0.66	$34.34	$38.66
$37.50	$34.00	Aug 21	$0.43	$0.12	$0.55	$33.45	$38.05
$37.50	$34.50	Aug 21	$0.43	$0.20	$0.63	$33.87	$38.13

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 46 found (best R:R 5.25, avg credit $0.43)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
32/33	41/42	Sep 25	$0.84	$0.16	38%	5.25	$32.16	$41.84
30/31	41/42	Sep 25	$0.64	$0.36	48%	1.78	$30.36	$41.64
34/35	41/42	Aug 28	$0.38	$0.12	49%	3.17	$34.62	$41.38
34/34	41/42	Aug 28	$0.31	$0.19	55%	1.63	$34.19	$41.31
31/32	41/42	Sep 25	$0.64	$0.36	44%	1.78	$31.36	$41.64
33/34	41/42	Sep 18	$0.71	$0.29	37%	2.45	$33.29	$41.71
34/34	41/42	Aug 28	$0.27	$0.23	60%	1.17	$33.73	$41.27
34/35	40/40	Aug 28	$0.37	$0.13	39%	2.85	$34.63	$39.87
32/33	41/42	Aug 28	$0.39	$0.61	68%	0.64	$32.61	$41.39
31/32	41/42	Sep 18	$0.57	$0.43	49%	1.33	$31.43	$41.57

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 92 found (best R:R 1.17, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$36.00	$36.50	$37.00	Aug 14	$0.23	$0.27	90%	1.17
$35.50	$36.00	$36.50	Aug 14	$0.23	$0.27	90%	1.17
$36.00	$37.00	$38.00	Sep 18	$0.07	$0.93	12%	13.29
$34.00	$35.00	$36.00	Sep 18	$0.08	$0.92	13%	11.50
$36.50	$37.00	$37.50	Aug 21	$0.07	$0.43	16%	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$36.00	$36.50	$37.00	Aug 14	$0.23	$0.27	93%	1.17
$35.50	$36.00	$36.50	Aug 14	$0.27	$0.23	97%	0.85
$35.50	$36.00	$36.50	Aug 21	$0.08	$0.42	19%	5.25
$34.00	$34.50	$35.00	Aug 28	$0.07	$0.43	11%	6.14
$32.50	$33.00	$33.50	Aug 14	$0.06	$0.44	3%	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. 59 found (best net $-0.17, 52 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$35.00	$35.50	1:2	Aug 14	-$0.17	$0.33
$32.00	$34.00	1:2	Sep 11	-$1.52	$0.48
$33.00	$34.00	1:2	Aug 14	-$0.89	$0.11
$38.50	$39.00	1:2	Aug 21	-$0.07	$0.43
$41.00	$41.50	1:2	Aug 28	-$0.06	$0.44

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$37.50	$37.00	1:2	Aug 14	-$0.20	$0.30
$32.00	$31.00	1:2	Sep 18	-$0.08	$0.92
$34.00	$33.00	1:2	Sep 4	-$0.17	$0.83
$33.00	$32.00	1:2	Sep 4	-$0.12	$0.88
$33.00	$32.00	1:2	Sep 11	-$0.15	$0.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 67 found (best yield 4.50%, avg 2.54%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$40.00	Sep 25	$1.63	0.36	10.4%	4.50%	14.87%	50	350
$38.50	Sep 25	$1.98	0.42	6.2%	5.46%	11.70%	2	23
$38.00	Sep 25	$2.14	0.44	4.9%	5.91%	10.76%	11	262
$37.00	Sep 25	$2.51	0.49	2.1%	6.93%	9.02%	415	435
$40.50	Sep 25	$1.36	0.33	11.8%	3.75%	15.51%	--	15
$38.00	Sep 18	$1.90	0.44	4.9%	5.24%	10.10%	783	2.8K
$39.00	Sep 25	$1.59	0.39	7.6%	4.39%	12.00%	8	27
$41.00	Sep 18	$1.17	0.31	13.1%	3.23%	16.36%	130	759
$40.00	Sep 18	$1.34	0.34	10.4%	3.70%	14.07%	923	8.5K
$43.00	Sep 25	$0.92	0.25	18.6%	2.54%	21.19%	20	190

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 78,487

Total Puts 14,771

Put/Call Ratio 0.19

Net Difference 63,716

Prior's Put/Call Breakdown

Total Calls 68,883

Total Puts 14,324

Put/Call Ratio 0.21

Net Difference 54,559

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