SQQQ - Options Database

SQQQ

PROSHARES ULTRAPRO SHORT QQQ

$39.24 -0.33%

(8/21 10:00) ◀

Friday, August 21, 2026 (11:00am)

▶ (8/21 12:00)

◀ 8/21 11:00 ▶

Option Volume

Detail

ℹ

Current (08/21 11:00am) 22,117

Calls: 17,749 (80%)

Puts: 4,368 (20%)

Prior (08/20) 34,896

Calls: 27,196 (78%)

Puts: 7,700 (22%)

Current vs Prior -36.62%

Calls: -34.74% (Calls)

Puts: -43.27% (Puts)

Prior 7-Day Total 554,773

Calls: 463,725 (84%)

Puts: 91,048 (16%)

Prior 7-Day Average 79,253

Calls: 66,246 (84%)

Puts: 13,006 (16%)

Current vs Prior 7-Day Avg -72.09%

Calls: -73.21%

Puts: -66.42%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/21 11:00am) $2.30M

Calls: $1.99M (86%)

Puts: $315.5K (14%)

Prior (08/20) $3.73M

Calls: $3.30M (88%)

Puts: $431.2K (12%)

Current vs Prior -38.16%

Calls: -39.64%

Puts: -26.84%

Prior 7-Day Total $68.41M

Calls: $52.01M (76%)

Puts: $16.40M (24%)

Prior 7-Day Average $9.77M

Calls: $7.43M (76%)

Puts: $2.34M (24%)

Current vs Prior 7-Day Avg -76.42%

Calls: -73.23%

Puts: -86.53%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/21 11:00am) 0.25

Prior (08/20) 0.28

Current vs Prior -13.08%

Prior 7-Day Average 0.20

Current vs Prior 7-Day Avg +24.83%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/21 11:00am) 605,226

Calls: 420,916 (70%)

Puts: 184,310 (30%)

Prior (08/20) 584,730

Calls: 407,669 (70%)

Puts: 177,061 (30%)

Current vs Prior +3.51%

Prior 7-Day Total 3,694,663

Calls: 2,492,286 (67%)

Puts: 1,202,377 (33%)

Prior 7-Day Average 527,809

Calls: 356,040 (67%)

Puts: 171,768 (33%)

Current vs Prior 7-Day Avg +14.67%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 1.94% | 6.57%1.94% | 14.68%

Prior 3.28% | 7.42%3.28% | 15.01%

Current vs Prior -40.89% | -11.35%-40.89% | -2.21%

Prior 7-Day Avg 4.08% | 7.58%5.03% | 15.45%

Current vs 7-Day Avg -52.54% | -13.26%-61.51% | -4.98%

Prior 7-Day Eod 3.28% | 7.42%3.28% | 15.01%

Current vs 7-Day Eod -40.89% | -11.35%-40.89% | -2.21%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 11.88% | 7.38%

Calls: 13.51% | 5.38%

Puts: 10.26% | 9.38%

Prior 9.11% | 9.41%

Calls: 10.71% | 5.88%

Puts: 7.50% | 12.95%

Current vs Prior +30.41% | -21.57%

Prior 7-Day Avg 9.67% | 10.60%

Calls: 7.89% | 7.84%

Puts: 11.45% | 13.36%

Current vs 7-Day Avg +22.89% | -30.35%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 86% of dollar volume in calls ($1.99M) vs puts ($315.5K). Extreme bullish P/C ratio of 0.25 - heavy call buying (17,749 calls vs 4,368 puts). Call-heavy open interest (420,916 calls vs 184,310 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
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 70 of results (avg 7.2%, best 3.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.00	Aug 21	2.20	2.28	$2.24	3.6%	172	0.98	5.1K
$39.50	Sep 4	1.65	1.71	$1.68	3.6%	61	0.50	105
$38.00	Aug 28	1.80	1.88	$1.84	4.3%	47	0.69	7.8K
$40.00	Sep 4	1.47	1.54	$1.51	4.6%	689	0.46	5.6K
$44.00	Sep 18	1.29	1.36	$1.33	5.3%	501	0.31	733

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Sep 18	6.70	6.95	$6.83	3.7%	--	0.72	1.6K
$43.00	Sep 18	5.10	5.30	$5.20	3.8%	20	0.65	480
$45.00	Sep 4	6.05	6.35	$6.20	4.8%	5	0.82	54
$40.00	Sep 18	2.95	3.10	$3.03	5.0%	--	0.51	2.7K
$44.00	Sep 18	5.80	6.10	$5.95	5.0%	2	0.69	338

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 24 found (avg $0.58, cheapest $0.12)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.00	Aug 21	0.34	0.39	$0.37	13.5%	2.1K	0.69	5.3K
$42.00	Aug 28	0.41	0.47	$0.44	13.6%	841	0.23	22.3K
$41.00	Aug 28	0.59	0.67	$0.63	12.7%	133	0.31	3.6K
$40.50	Aug 28	0.72	0.82	$0.77	13.0%	64	0.36	197
$40.00	Aug 28	0.86	0.92	$0.89	6.7%	283	0.42	2.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.00	Aug 21	0.11	0.13	$0.12	16.7%	862	0.31	644
$39.50	Aug 21	0.37	0.41	$0.39	10.3%	336	0.65	614
$36.00	Aug 28	0.12	0.14	$0.13	15.4%	384	0.10	551
$37.00	Aug 28	0.27	0.29	$0.28	7.1%	59	0.18	584
$37.50	Aug 28	0.37	0.43	$0.40	15.0%	26	0.24	326

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
$34.00	Aug 21	5.05	5.75	$5.40	13.0%	33	0.99	2.8K
$34.50	Aug 21	4.55	5.25	$4.90	14.3%	--	0.99	33
$35.00	Aug 21	4.20	4.60	$4.40	9.1%	148	0.99	1.2K
$36.50	Aug 21	2.70	2.97	$2.84	9.5%	31	0.99	1.5K
$33.00	Aug 21	6.20	6.75	$6.48	8.5%	9	0.99	199

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$42.00	Aug 21	2.53	2.95	$2.74	15.3%	7	1.00	602
$42.50	Aug 21	2.70	3.75	$3.23	32.5%	--	1.00	71
$43.00	Aug 21	3.40	3.85	$3.63	12.4%	--	1.00	669
$43.50	Aug 21	3.75	4.75	$4.25	23.5%	--	1.00	201
$44.00	Aug 21	4.25	5.25	$4.75	21.1%	--	1.00	171

Most actively traded options today. High liquidity = easy entry/exit. 188 active (total vol 20.5K, top 2.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Aug 21	0.04	0.05	$0.05	20.0%	2.7K	0.13	16.6K
$39.00	Aug 21	0.34	0.39	$0.37	13.5%	2.1K	0.69	5.3K
$39.50	Aug 21	0.12	0.15	$0.14	21.4%	1.3K	0.35	1.9K
$39.50	Aug 28	1.05	1.13	$1.09	7.3%	1.0K	0.48	820
$42.00	Aug 28	0.41	0.47	$0.44	13.6%	841	0.23	22.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.00	Aug 21	0.11	0.13	$0.12	16.7%	862	0.31	644
$38.50	Aug 21	0.02	0.03	$0.03	33.3%	604	0.09	980
$36.00	Aug 28	0.12	0.14	$0.13	15.4%	384	0.10	551
$39.00	Aug 28	0.99	1.06	$1.02	6.9%	382	0.45	345
$39.50	Aug 21	0.37	0.41	$0.39	10.3%	336	0.65	614

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. 122 found (best R:R 2.57, avg 2.07)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$37.00	$38.00	Sep 11	$0.28	$0.72	$0.28	71%	2.57	$37.28
$43.00	$45.00	Sep 25	$0.26	$1.74	$0.26	34%	6.69	$43.26
$43.00	$44.00	Oct 2	$0.11	$0.89	$0.11	36%	8.09	$43.11
$41.00	$42.00	Sep 18	$0.20	$0.80	$0.20	43%	4.00	$41.20
$44.00	$45.00	Sep 18	$0.11	$0.89	$0.11	31%	8.09	$44.11

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$45.50	$45.00	Aug 28	$0.15	$0.35	$0.15	90%	2.33	$45.35
$45.00	$44.50	Sep 4	$0.27	$0.23	$0.27	82%	0.85	$44.73
$44.50	$44.00	Sep 4	$0.30	$0.20	$0.30	79%	0.67	$44.20
$40.00	$39.50	Aug 21	$0.33	$0.17	$0.33	87%	0.52	$39.67
$36.50	$36.00	Oct 2	$0.10	$0.40	$0.10	34%	4.00	$36.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 77 found (best R:R 2.33, avg 0.57)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$40.50	$41.00	Sep 25	$0.31	$0.31	$0.19	54%	1.63	$40.81
$43.50	$44.00	Sep 11	$0.21	$0.21	$0.29	70%	0.72	$43.71
$44.50	$45.00	Sep 11	$0.19	$0.19	$0.31	73%	0.61	$44.69
$41.50	$42.00	Sep 4	$0.23	$0.23	$0.27	64%	0.85	$41.73
$40.50	$41.00	Sep 4	$0.26	$0.26	$0.24	57%	1.08	$40.76

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$35.00	$34.50	Oct 2	$0.35	$0.35	$0.15	72%	2.33	$34.65
$34.50	$33.50	Oct 2	$0.35	$0.35	$0.65	75%	0.54	$34.15
$37.00	$36.00	Sep 18	$0.41	$0.41	$0.59	68%	0.69	$36.59
$33.00	$32.00	Oct 2	$0.27	$0.27	$0.73	82%	0.37	$32.73
$38.50	$38.00	Oct 2	$0.34	$0.34	$0.16	56%	2.12	$38.16

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.92, cheapest $0.89)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$39.50	Aug 21	Aug 28	$0.95	62.2%	55.0%
$39.00	Aug 21	Aug 28	$0.93	58.7%	52.1%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$39.50	Aug 21	Aug 28	$0.89	62.2%	54.3%
$39.00	Aug 21	Aug 28	$0.90	58.7%	52.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 82 found (cheapest 1.25% of stock, avg 10.85%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$39.00	Aug 21	$0.37	$0.12	$0.49	$38.51	$39.49	1.25%
$39.50	Aug 21	$0.14	$0.39	$0.53	$38.97	$40.03	1.35%
$40.00	Aug 21	$0.05	$0.72	$0.77	$39.23	$40.77	1.96%
$38.50	Aug 21	$0.86	$0.03	$0.89	$37.61	$39.39	2.27%
$40.50	Aug 21	$0.03	$1.14	$1.17	$39.33	$41.67	2.98%
$38.00	Aug 21	$1.31	$0.01	$1.32	$36.68	$39.32	3.36%
$41.00	Aug 21	$0.02	$1.68	$1.70	$39.30	$42.70	4.33%
$37.50	Aug 21	$1.83	$0.01	$1.84	$35.66	$39.34	4.69%
$41.50	Aug 21	$0.02	$2.15	$2.17	$39.33	$43.67	5.53%
$37.00	Aug 21	$2.24	$0.01	$2.25	$34.75	$39.25	5.73%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 161 found (cheapest 0.15% of stock, avg 8.14%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$40.50	$38.50	Aug 21	$0.03	$0.03	$0.06	$38.44	$40.56
$40.00	$38.50	Aug 21	$0.05	$0.03	$0.08	$38.42	$40.08
$40.50	$35.50	Aug 21	$0.03	$0.06	$0.09	$35.41	$40.59
$40.00	$35.50	Aug 21	$0.05	$0.06	$0.11	$35.39	$40.11
$45.50	$38.50	Aug 21	$0.10	$0.03	$0.13	$38.37	$45.63
$45.50	$35.50	Aug 21	$0.10	$0.06	$0.16	$35.34	$45.66
$40.50	$39.00	Aug 21	$0.03	$0.12	$0.15	$38.85	$40.65
$40.00	$39.00	Aug 21	$0.05	$0.12	$0.17	$38.83	$40.17
$39.50	$38.50	Aug 21	$0.14	$0.03	$0.17	$38.33	$39.67
$39.50	$39.00	Aug 21	$0.14	$0.12	$0.26	$38.74	$39.76

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 59 found (best R:R 1.27, avg credit $0.40)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
33/34	42/43	Sep 4	$0.28	$0.22	62%	1.27	$33.22	$42.78
35/36	42/43	Sep 4	$0.25	$0.25	56%	1.00	$35.25	$42.75
36/37	42/43	Sep 4	$0.31	$0.19	44%	1.63	$36.69	$42.81
37/38	42/43	Sep 4	$0.33	$0.17	39%	1.94	$37.17	$42.83
36/36	42/43	Sep 4	$0.26	$0.24	52%	1.08	$35.74	$42.76
36/36	45/46	Sep 25	$0.61	$0.39	40%	1.56	$35.39	$45.61
36/36	42/43	Sep 4	$0.27	$0.23	48%	1.17	$36.23	$42.77
38/38	42/42	Aug 28	$0.30	$0.20	42%	1.50	$37.70	$41.80
36/37	45/46	Sep 18	$0.60	$0.40	40%	1.50	$36.40	$45.60
32/33	45/46	Sep 25	$0.43	$0.57	56%	0.75	$32.57	$45.43

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 99 found (best R:R 7.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$39.00	$39.50	$40.00	Aug 21	$0.14	$0.36	55%	2.57
$35.00	$36.00	$37.00	Sep 11	$0.06	$0.94	14%	15.67
$39.50	$40.00	$40.50	Aug 21	$0.07	$0.43	28%	6.14
$42.00	$43.00	$44.00	Sep 18	$0.06	$0.94	8%	15.67
$44.50	$45.00	$45.50	Sep 11	$0.05	$0.45	6%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$39.00	$39.50	$40.00	Aug 21	$0.06	$0.44	55%	7.33
$37.00	$38.00	$39.00	Sep 11	$0.05	$0.95	15%	19.00
$38.00	$38.50	$39.00	Aug 21	$0.07	$0.43	29%	6.14
$38.50	$39.00	$39.50	Aug 21	$0.18	$0.32	56%	1.78
$33.00	$34.00	$35.00	Sep 18	$0.05	$0.95	10%	19.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 68 found (best net $-0.06, 62 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$38.00	$38.50	1:2	Aug 21	-$0.41	$0.09
$44.50	$45.00	1:2	Aug 28	-$0.12	$0.38
$45.50	$46.00	1:2	Aug 28	-$0.12	$0.38
$46.00	$46.50	1:2	Aug 28	-$0.12	$0.38
$45.00	$45.50	1:2	Aug 28	-$0.14	$0.36

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$40.00	$39.50	1:2	Aug 21	-$0.06	$0.44
$40.50	$40.00	1:2	Aug 21	-$0.30	$0.20
$36.00	$35.00	1:2	Sep 11	-$0.14	$0.86
$34.00	$33.00	1:2	Sep 18	-$0.10	$0.90
$35.00	$34.00	1:2	Sep 11	-$0.12	$0.88

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 73 found (best yield 5.63%, avg 2.75%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$42.00	Oct 2	$2.21	0.41	7.0%	5.63%	12.67%	4	96
$41.00	Oct 2	$2.50	0.45	4.5%	6.37%	10.86%	1	51
$40.50	Oct 2	$2.57	0.47	3.2%	6.55%	9.76%	2	30
$39.50	Oct 2	$3.00	0.51	0.7%	7.65%	8.31%	26	36
$44.00	Oct 2	$1.46	0.33	12.1%	3.72%	15.85%	--	14
$40.00	Oct 2	$2.65	0.49	1.9%	6.75%	8.69%	103	503
$46.00	Oct 2	$1.13	0.28	17.2%	2.88%	20.11%	--	34
$45.00	Oct 2	$1.27	0.30	14.7%	3.24%	17.92%	--	86
$43.00	Oct 2	$1.58	0.36	9.6%	4.03%	13.61%	1	7
$40.50	Sep 25	$2.32	0.46	3.2%	5.91%	9.12%	1	27

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 17,749

Total Puts 4,368

Put/Call Ratio 0.25

Net Difference 13,381

Prior's Put/Call Breakdown

Total Calls 27,196

Total Puts 7,700

Put/Call Ratio 0.28

Net Difference 19,496

Prior 7-Day Put/Call Summary

Total Calls 463,725

Total Puts 91,048

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