SQQQ - Options Database

SQQQ

PROSHARES ULTRAPRO SHORT QQQ

$38.53 +0.65%

$38.46 (-0.18%)🌙

as of 08/19 04:01 PM

(8/19 15:01) ◀

Wednesday, August 19, 2026 (4:00pm)

▶ (8/19 19:04)

◀ 8/19 16:01 ▶

Option Volume

Detail

ℹ

Current (08/19 4:00pm) 67,283

Calls: 57,680 (86%)

Puts: 9,603 (14%)

Prior (08/18) 104,837

Calls: 89,877 (86%)

Puts: 14,960 (14%)

Current vs Prior -35.82%

Calls: -35.82% (Calls)

Puts: -35.81% (Puts)

Prior 7-Day Total 497,471

Calls: 418,721 (84%)

Puts: 78,750 (16%)

Prior 7-Day Average 71,067

Calls: 59,817 (84%)

Puts: 11,250 (16%)

Current vs Prior 7-Day Avg -5.32%

Calls: -3.57%

Puts: -14.64%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/19 4:00pm) $9.41M

Calls: $7.72M (82%)

Puts: $1.69M (18%)

Prior (08/18) $14.52M

Calls: $12.48M (86%)

Puts: $2.04M (14%)

Current vs Prior -35.21%

Calls: -38.12%

Puts: -17.38%

Prior 7-Day Total $62.72M

Calls: $46.79M (75%)

Puts: $15.93M (25%)

Prior 7-Day Average $8.96M

Calls: $6.68M (75%)

Puts: $2.28M (25%)

Current vs Prior 7-Day Avg +5.03%

Calls: +15.54%

Puts: -25.88%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/19 4:00pm) 0.17

Prior (08/18) 0.17

Current vs Prior +0.02%

Prior 7-Day Average 0.19

Current vs Prior 7-Day Avg -13.64%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/19 4:00pm) 561,968

Calls: 386,911 (69%)

Puts: 175,057 (31%)

Prior (08/18) 518,236

Calls: 349,065 (67%)

Puts: 169,171 (33%)

Current vs Prior +8.44%

Prior 7-Day Total 3,467,336

Calls: 2,293,233 (66%)

Puts: 1,174,103 (34%)

Prior 7-Day Average 495,333

Calls: 327,604 (66%)

Puts: 167,729 (34%)

Current vs Prior 7-Day Avg +13.45%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)

Current 3.87% | 7.68%3.87% | 14.74%

Prior 4.65% | 8.20%4.65% | 15.33%

Current vs Prior -16.84% | -6.34%-16.83% | -3.86%

Prior 7-Day Avg 4.57% | 7.69%6.28% | 16.19%

Current vs 7-Day Avg -15.39% | -0.10%-38.41% | -8.97%

Prior 7-Day Eod 4.65% | 8.20%4.65% | 15.33%

Current vs 7-Day Eod -16.84% | -6.34%-16.83% | -3.86%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 12.53% | 7.12%

Calls: 11.11% | 7.41%

Puts: 13.95% | 6.83%

Prior 8.96% | 8.59%

Calls: 6.82% | 7.69%

Puts: 11.11% | 9.49%

Current vs Prior +39.84% | -17.11%

Prior 7-Day Avg 8.43% | 11.97%

Calls: 6.37% | 10.75%

Puts: 10.48% | 13.19%

Current vs 7-Day Avg +48.66% | -40.52%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($7.72M) vs puts ($1.69M). Extreme bullish P/C ratio of 0.17 - heavy call buying (57,680 calls vs 9,603 puts). Call-heavy open interest (386,911 calls vs 175,057 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 39 of results (avg 8.0%, best 5.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Sep 11	0.69	0.73	$0.71	5.6%	7.8K	0.20	159
$39.00	Aug 28	1.12	1.19	$1.16	6.0%	422	0.46	910
$38.00	Sep 25	3.00	3.20	$3.10	6.5%	53	0.53	292
$44.00	Sep 18	1.16	1.24	$1.20	6.7%	161	0.28	722
$38.00	Aug 28	1.53	1.64	$1.59	6.9%	772	0.58	7.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$44.00	Aug 21	5.30	5.65	$5.48	6.4%	2	1.00	173
$45.00	Sep 4	6.75	7.20	$6.98	6.4%	6	0.82	40
$39.00	Aug 28	1.55	1.66	$1.61	6.8%	82	0.54	211
$42.00	Aug 21	3.35	3.60	$3.48	7.2%	2	0.93	352
$45.00	Aug 21	6.30	6.80	$6.55	7.6%	1	1.00	350

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 24 found (avg $0.56, cheapest $0.18)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Aug 21	0.19	0.22	$0.21	14.3%	2.9K	0.21	17.0K
$39.50	Aug 21	0.28	0.32	$0.30	13.3%	470	0.29	724
$39.00	Aug 21	0.40	0.45	$0.43	11.6%	5.1K	0.39	2.9K
$38.50	Aug 21	0.59	0.66	$0.63	11.1%	3.5K	0.52	4.0K
$38.00	Aug 21	0.85	0.92	$0.89	7.9%	2.8K	0.66	8.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.50	Aug 21	0.16	0.19	$0.18	16.7%	1.1K	0.22	2.0K
$38.50	Aug 21	0.55	0.60	$0.57	8.8%	1.4K	0.48	425
$39.00	Aug 21	0.80	0.92	$0.86	14.0%	215	0.61	348
$36.00	Aug 28	0.28	0.32	$0.30	13.3%	56	0.18	441
$36.50	Aug 28	0.39	0.45	$0.42	14.3%	114	0.23	111

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 134 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$33.00	Aug 28	4.05	7.20	$5.63	56.0%	2	1.00	26
$33.00	Aug 21	5.20	5.65	$5.43	8.3%	13	0.99	229
$34.00	Aug 21	4.20	5.00	$4.60	17.4%	5	0.99	2.8K
$32.00	Aug 21	6.25	6.75	$6.50	7.7%	8	0.99	137
$33.50	Aug 21	4.70	5.20	$4.95	10.1%	--	0.98	15

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$44.00	Aug 21	5.30	5.65	$5.48	6.4%	2	1.00	173
$44.50	Aug 21	5.60	6.30	$5.95	11.8%	--	1.00	53
$45.00	Aug 21	6.30	6.80	$6.55	7.6%	1	1.00	350
$45.50	Aug 21	6.80	7.60	$7.20	11.1%	--	1.00	23
$46.00	Aug 21	7.30	7.95	$7.63	8.5%	14	1.00	51

Most actively traded options today. High liquidity = easy entry/exit. 248 active (total vol 62.7K, top 7.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Sep 11	0.69	0.73	$0.71	5.6%	7.8K	0.20	159
$42.00	Aug 28	0.42	0.46	$0.44	9.1%	7.8K	0.21	17.8K
$40.00	Sep 18	2.01	2.16	$2.09	7.2%	5.6K	0.45	9.7K
$39.00	Aug 21	0.40	0.45	$0.43	11.6%	5.1K	0.39	2.9K
$38.50	Aug 21	0.59	0.66	$0.63	11.1%	3.5K	0.52	4.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Aug 21	0.29	0.36	$0.32	21.9%	1.8K	0.34	1.9K
$38.50	Aug 21	0.55	0.60	$0.57	8.8%	1.4K	0.48	425
$37.50	Aug 21	0.16	0.19	$0.18	16.7%	1.1K	0.22	2.0K
$37.00	Aug 21	0.06	0.09	$0.08	37.5%	716	0.12	1.7K
$36.00	Aug 21	0.02	0.03	$0.03	33.3%	587	0.04	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. 2 strikes (avg 4.8%, max 8.0%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$40.50	Aug 21	Oct 2	64.2%	63.3%	1.5%	179	438

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$40.50	Aug 21	Sep 4	64.2%	59.5%	8.0%	4	59

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 119 found (best R:R 0.61, avg 2.10)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$32.50	$35.00	Sep 25	$1.55	$0.95	$1.55	88%	0.61	$34.05
$37.00	$38.00	Sep 11	$0.31	$0.69	$0.31	64%	2.23	$37.31
$41.00	$42.00	Oct 2	$0.14	$0.86	$0.14	41%	6.14	$41.14
$34.50	$35.00	Sep 4	$0.18	$0.32	$0.18	86%	1.78	$34.68
$37.00	$38.00	Sep 18	$0.38	$0.62	$0.38	63%	1.63	$37.38

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$43.00	$42.50	Sep 4	$0.18	$0.32	$0.18	77%	1.78	$42.82
$43.00	$42.50	Aug 28	$0.25	$0.25	$0.25	84%	1.00	$42.75
$45.00	$44.50	Aug 28	$0.30	$0.20	$0.30	90%	0.67	$44.70
$44.00	$43.50	Sep 4	$0.25	$0.25	$0.25	82%	1.00	$43.75
$40.00	$39.50	Oct 2	$0.15	$0.35	$0.15	54%	2.33	$39.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 79 found (best R:R 3.55, avg 0.71)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$41.00	$41.50	Sep 25	$0.31	$0.31	$0.19	60%	1.63	$41.31
$40.00	$40.50	Sep 25	$0.33	$0.33	$0.17	56%	1.94	$40.33
$43.50	$44.00	Sep 4	$0.20	$0.20	$0.30	77%	0.67	$43.70
$42.00	$42.50	Sep 25	$0.24	$0.24	$0.26	65%	0.92	$42.24
$45.00	$45.50	Sep 4	$0.14	$0.14	$0.36	83%	0.39	$45.14

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$32.50	$32.00	Oct 2	$0.39	$0.39	$0.11	80%	3.55	$32.11
$34.00	$33.50	Sep 25	$0.33	$0.33	$0.17	75%	1.94	$33.67
$35.00	$34.50	Oct 2	$0.31	$0.31	$0.19	71%	1.63	$34.69
$36.00	$35.00	Sep 25	$0.49	$0.49	$0.51	64%	0.96	$35.51
$38.50	$38.00	Sep 4	$0.38	$0.38	$0.12	52%	3.17	$38.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.73, cheapest $0.72)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$38.50	Aug 21	Aug 28	$0.72	52.3%	54.2%
$39.00	Aug 21	Aug 28	$0.73	54.7%	57.0%
$38.00	Aug 21	Aug 28	$0.70	49.0%	54.1%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$38.50	Aug 21	Aug 28	$0.73	52.3%	54.2%
$39.00	Aug 21	Aug 28	$0.75	54.7%	57.0%
$38.00	Aug 21	Aug 28	$0.74	49.0%	54.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 80 found (cheapest 3.11% of stock, avg 11.30%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$38.50	Aug 21	$0.63	$0.57	$1.20	$37.30	$39.70	3.11%
$38.00	Aug 21	$0.89	$0.32	$1.21	$36.79	$39.21	3.14%
$39.00	Aug 21	$0.43	$0.86	$1.29	$37.71	$40.29	3.35%
$37.50	Aug 21	$1.25	$0.18	$1.43	$36.07	$38.93	3.71%
$39.50	Aug 21	$0.30	$1.20	$1.50	$38.00	$41.00	3.89%
$37.00	Aug 21	$1.68	$0.08	$1.76	$35.24	$38.76	4.57%
$40.00	Aug 21	$0.21	$1.62	$1.83	$38.17	$41.83	4.75%
$36.50	Aug 21	$2.07	$0.03	$2.10	$34.40	$38.60	5.45%
$40.50	Aug 21	$0.15	$2.03	$2.18	$38.32	$42.68	5.66%
$37.50	Aug 28	$1.75	$0.82	$2.57	$34.93	$40.07	6.67%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.36% of stock, avg 7.89%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$41.00	$36.50	Aug 21	$0.11	$0.03	$0.14	$36.36	$41.14
$41.00	$37.00	Aug 21	$0.11	$0.08	$0.19	$36.81	$41.19
$40.50	$36.50	Aug 21	$0.15	$0.03	$0.18	$36.32	$40.68
$40.50	$37.00	Aug 21	$0.15	$0.08	$0.23	$36.77	$40.73
$40.00	$36.50	Aug 21	$0.21	$0.03	$0.24	$36.26	$40.24
$40.00	$37.00	Aug 21	$0.21	$0.08	$0.29	$36.71	$40.29
$41.00	$37.50	Aug 21	$0.11	$0.18	$0.29	$37.21	$41.29
$40.50	$37.50	Aug 21	$0.15	$0.18	$0.33	$37.17	$40.83
$40.00	$37.50	Aug 21	$0.21	$0.18	$0.39	$37.11	$40.39
$39.50	$36.50	Aug 21	$0.30	$0.03	$0.33	$36.17	$39.83

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 51 found (best R:R 1.78, avg credit $0.34)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
34/34	44/44	Sep 4	$0.32	$0.18	64%	1.78	$34.18	$43.82
34/34	45/46	Sep 4	$0.26	$0.24	69%	1.08	$34.24	$45.26
36/37	45/46	Sep 4	$0.36	$0.14	49%	2.57	$36.64	$45.36
36/36	44/44	Sep 4	$0.36	$0.14	48%	2.57	$36.14	$43.86
34/35	44/44	Sep 4	$0.30	$0.20	60%	1.50	$34.70	$43.80
35/36	44/44	Sep 4	$0.32	$0.18	56%	1.78	$35.18	$43.82
34/34	45/46	Sep 25	$0.61	$0.39	49%	1.56	$33.39	$45.61
36/36	45/46	Sep 4	$0.30	$0.20	54%	1.50	$36.20	$45.30
34/35	45/46	Sep 4	$0.24	$0.26	66%	0.92	$34.76	$45.24
35/36	45/46	Sep 4	$0.26	$0.24	62%	1.08	$35.24	$45.26

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 94 found (best R:R 7.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$38.00	$38.50	$39.00	Aug 21	$0.06	$0.44	27%	7.33
$37.00	$37.50	$38.00	Aug 21	$0.07	$0.43	23%	6.14
$38.50	$39.00	$39.50	Aug 21	$0.07	$0.43	23%	6.14
$37.50	$38.00	$38.50	Aug 21	$0.10	$0.40	26%	4.00
$39.00	$40.00	$41.00	Sep 18	$0.09	$0.91	10%	10.11

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$38.50	$39.00	$39.50	Aug 21	$0.05	$0.45	23%	9.00
$36.00	$37.00	$38.00	Sep 18	$0.06	$0.94	13%	15.67
$39.00	$40.00	$41.00	Sep 11	$0.07	$0.93	12%	13.29
$35.00	$36.00	$37.00	Sep 11	$0.10	$0.90	15%	9.00
$39.50	$40.00	$40.50	Aug 28	$0.05	$0.45	10%	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. 59 found (best net $-0.07, 59 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$39.50	$40.00	1:2	Aug 21	-$0.12	$0.38
$38.50	$39.00	1:2	Aug 21	-$0.23	$0.27
$39.00	$39.50	1:2	Aug 21	-$0.17	$0.33
$40.00	$40.50	1:2	Aug 21	-$0.09	$0.41
$40.50	$41.00	1:2	Aug 21	-$0.07	$0.43

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$38.50	$38.00	1:2	Aug 21	-$0.07	$0.43
$35.00	$34.00	1:2	Sep 11	-$0.15	$0.85
$32.00	$31.00	1:2	Aug 21	$0.00	$1.00
$34.00	$33.00	1:2	Sep 11	-$0.11	$0.89
$39.00	$38.50	1:2	Aug 21	-$0.28	$0.22

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 80 found (best yield 3.24%, avg 2.62%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$46.00	Oct 2	$1.25	0.27	19.4%	3.24%	22.63%	30	4
$45.00	Oct 2	$1.35	0.29	16.8%	3.50%	20.30%	42	48
$41.00	Oct 2	$2.11	0.41	6.4%	5.48%	11.89%	--	51
$42.00	Oct 2	$1.77	0.38	9.0%	4.59%	13.60%	57	52
$40.50	Oct 2	$2.14	0.44	5.1%	5.55%	10.67%	2	25
$40.00	Sep 25	$2.31	0.44	3.8%	6.00%	9.81%	22	366
$43.00	Sep 25	$1.49	0.32	11.6%	3.87%	15.47%	116	216
$39.50	Oct 2	$2.42	0.48	2.5%	6.28%	8.80%	--	18
$42.00	Sep 25	$1.67	0.35	9.0%	4.33%	13.34%	8	252
$45.00	Sep 25	$1.17	0.26	16.8%	3.04%	19.83%	42	78

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 57,680

Total Puts 9,603

Put/Call Ratio 0.17

Net Difference 48,077

Prior's Put/Call Breakdown

Total Calls 89,877

Total Puts 14,960

Put/Call Ratio 0.17

Net Difference 74,917

Prior 7-Day Put/Call Summary

Total Calls 418,721

Total Puts 78,750

Average Put/Call Ratio 0.19

Ratio Trend Rising

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