SQQQ - Options Database

SQQQ

PROSHARES ULTRAPRO SHORT QQQ

$38.87 -1.27%

(8/21 11:00) ◀

Friday, August 21, 2026 (12:00pm)

▶ (8/21 13:01)

◀ 8/21 12:00 ▶

Option Volume

Detail

ℹ

Current (08/21 12:00pm) 38,973

Calls: 32,260 (83%)

Puts: 6,713 (17%)

Prior (08/20) 48,052

Calls: 37,131 (77%)

Puts: 10,921 (23%)

Current vs Prior -18.89%

Calls: -13.12% (Calls)

Puts: -38.53% (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 -50.82%

Calls: -51.30%

Puts: -48.39%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/21 12:00pm) $4.16M

Calls: $3.56M (86%)

Puts: $596.5K (14%)

Prior (08/20) $6.68M

Calls: $5.32M (80%)

Puts: $1.36M (20%)

Current vs Prior -37.74%

Calls: -33.01%

Puts: -56.22%

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 -57.44%

Calls: -52.05%

Puts: -74.54%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/21 12:00pm) 0.21

Prior (08/20) 0.29

Current vs Prior -29.25%

Prior 7-Day Average 0.20

Current vs Prior 7-Day Avg +5.56%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/21 12:00pm) 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 1.78% | 6.53%1.78% | 14.05%

Prior 3.28% | 7.42%3.28% | 15.01%

Current vs Prior -45.82% | -11.89%-45.82% | -6.43%

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

Current vs 7-Day Avg -56.50% | -13.79%-64.72% | -9.07%

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

Current vs 7-Day Eod -45.82% | -11.89%-45.82% | -6.43%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 12.16% | 7.45%

Calls: 9.52% | 9.30%

Puts: 14.81% | 5.60%

Prior 9.11% | 9.41%

Calls: 10.71% | 5.88%

Puts: 7.50% | 12.95%

Current vs Prior +33.48% | -20.83%

Prior 7-Day Avg 9.67% | 10.60%

Calls: 7.89% | 7.84%

Puts: 11.45% | 13.36%

Current vs 7-Day Avg +25.79% | -29.69%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 86% of dollar volume in calls ($3.56M) vs puts ($596.5K). Extreme bullish P/C ratio of 0.21 - heavy call buying (32,260 calls vs 6,713 puts). P/C ratio dropping 29% - sentiment shifting bullish. 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
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 60 of results (avg 6.6%, best 2.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Sep 18	2.07	2.14	$2.11	3.3%	722	0.46	14.1K
$34.00	Sep 18	5.20	5.40	$5.30	3.8%	4	0.84	647
$42.00	Sep 18	1.54	1.60	$1.57	3.8%	73	0.36	1.9K
$36.50	Aug 28	2.56	2.66	$2.61	3.8%	30	0.82	569
$39.00	Sep 4	1.64	1.71	$1.67	4.2%	114	0.50	180

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$41.00	Sep 18	3.90	4.00	$3.95	2.5%	1	0.59	340
$40.00	Sep 18	3.20	3.30	$3.25	3.1%	--	0.54	2.7K
$38.00	Sep 18	1.98	2.05	$2.01	3.5%	24	0.41	1.2K
$42.00	Sep 4	3.90	4.05	$3.97	3.8%	--	0.71	51
$42.50	Sep 4	4.30	4.50	$4.40	4.5%	7	0.74	10

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 26 found (avg $0.57, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.00	Aug 21	0.12	0.13	$0.13	7.7%	3.2K	0.37	5.3K
$38.50	Aug 21	0.40	0.44	$0.42	9.5%	476	0.78	4.4K
$38.00	Aug 21	0.76	0.91	$0.84	17.9%	740	0.95	8.2K
$43.00	Aug 28	0.22	0.25	$0.24	12.5%	138	0.14	329
$42.00	Aug 28	0.34	0.36	$0.35	5.7%	1.6K	0.19	22.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.50	Aug 21	0.05	0.06	$0.06	16.7%	1.1K	0.23	980
$39.00	Aug 21	0.25	0.29	$0.27	14.8%	1.5K	0.63	644
$39.50	Aug 21	0.64	0.75	$0.70	15.7%	425	0.90	614
$37.00	Aug 28	0.36	0.40	$0.38	10.5%	120	0.23	584
$37.50	Aug 28	0.52	0.61	$0.56	16.1%	53	0.30	326

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 128 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.00	Aug 21	6.55	7.15	$6.85	8.8%	--	1.00	129
$33.00	Aug 21	5.45	6.30	$5.88	14.5%	9	1.00	199
$34.00	Aug 21	4.55	4.90	$4.72	7.4%	41	1.00	2.8K
$34.50	Aug 21	4.00	4.80	$4.40	18.2%	--	1.00	33
$35.00	Aug 21	3.65	4.00	$3.83	9.1%	154	1.00	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Aug 21	5.90	6.55	$6.23	10.4%	5	0.99	269
$44.00	Aug 21	4.70	5.65	$5.18	18.3%	--	0.99	171
$43.00	Aug 21	4.10	4.30	$4.20	4.8%	23	0.99	669
$46.00	Aug 21	6.70	7.50	$7.10	11.3%	--	0.99	29
$42.00	Aug 21	3.10	3.25	$3.18	4.7%	8	0.99	602

Most actively traded options today. High liquidity = easy entry/exit. 211 active (total vol 36.0K, top 6.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Sep 4	1.25	1.35	$1.30	7.7%	6.3K	0.42	5.6K
$40.00	Aug 21	0.01	0.02	$0.02	50.0%	3.4K	0.05	16.6K
$39.00	Aug 21	0.12	0.13	$0.13	7.7%	3.2K	0.37	5.3K
$39.50	Aug 21	0.02	0.03	$0.03	33.3%	1.7K	0.10	1.9K
$42.00	Aug 28	0.34	0.36	$0.35	5.7%	1.6K	0.19	22.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.00	Aug 21	0.25	0.29	$0.27	14.8%	1.5K	0.63	644
$38.50	Aug 21	0.05	0.06	$0.06	16.7%	1.1K	0.23	980
$36.00	Aug 28	0.15	0.20	$0.18	27.8%	510	0.13	551
$39.00	Aug 28	1.21	1.28	$1.25	5.6%	469	0.51	345
$39.50	Aug 21	0.64	0.75	$0.70	15.7%	425	0.90	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. 126 found (best R:R 1.13, avg 1.90)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$34.00	$35.00	Aug 28	$0.47	$0.53	$0.47	100%	1.13	$34.47
$43.00	$45.00	Sep 25	$0.26	$1.74	$0.26	34%	6.69	$43.26
$38.00	$39.00	Sep 18	$0.24	$0.76	$0.24	59%	3.17	$38.24
$35.00	$35.50	Sep 4	$0.15	$0.35	$0.15	88%	2.33	$35.15
$43.00	$44.00	Oct 2	$0.11	$0.89	$0.11	35%	8.09	$43.11

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$41.50	$41.00	Aug 28	$0.13	$0.37	$0.13	78%	2.85	$41.37
$41.50	$41.00	Aug 21	$0.28	$0.22	$0.28	99%	0.79	$41.22
$45.50	$45.00	Aug 21	$0.32	$0.18	$0.32	94%	0.56	$45.18
$44.50	$44.00	Aug 28	$0.30	$0.20	$0.30	91%	0.67	$44.20
$44.50	$44.00	Sep 4	$0.30	$0.20	$0.30	82%	0.67	$44.20

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 79 found (best R:R 0.75, avg 0.64)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$40.50	$41.00	Sep 4	$0.32	$0.32	$0.18	60%	1.78	$40.82
$43.50	$44.00	Sep 4	$0.20	$0.20	$0.30	77%	0.67	$43.70
$44.00	$44.50	Sep 11	$0.21	$0.21	$0.29	73%	0.72	$44.21
$41.50	$42.00	Sep 4	$0.24	$0.24	$0.26	66%	0.92	$41.74
$41.50	$42.00	Sep 11	$0.26	$0.26	$0.24	63%	1.08	$41.76

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$34.50	$33.50	Oct 2	$0.43	$0.43	$0.57	74%	0.75	$34.07
$37.50	$37.00	Oct 2	$0.37	$0.37	$0.13	59%	2.85	$37.13
$37.00	$36.00	Sep 18	$0.46	$0.46	$0.54	65%	0.85	$36.54
$35.50	$35.00	Oct 2	$0.30	$0.30	$0.20	69%	1.50	$35.20
$36.00	$35.00	Sep 11	$0.33	$0.33	$0.67	75%	0.49	$35.67

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.97, cheapest $0.96)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$39.00	Aug 21	Aug 28	$0.96	55.5%	54.2%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$39.00	Aug 21	Aug 28	$0.98	55.5%	54.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 84 found (cheapest 1.03% of stock, avg 10.75%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$39.00	Aug 21	$0.13	$0.27	$0.40	$38.60	$39.40	1.03%
$38.50	Aug 21	$0.42	$0.06	$0.48	$38.02	$38.98	1.23%
$39.50	Aug 21	$0.03	$0.70	$0.73	$38.77	$40.23	1.88%
$38.00	Aug 21	$0.84	$0.02	$0.86	$37.14	$38.86	2.21%
$40.00	Aug 21	$0.02	$1.19	$1.21	$38.79	$41.21	3.11%
$37.50	Aug 21	$1.34	$0.01	$1.35	$36.15	$38.85	3.47%
$40.50	Aug 21	$0.01	$1.74	$1.75	$38.75	$42.25	4.50%
$37.00	Aug 21	$1.85	$0.01	$1.86	$35.14	$38.86	4.79%
$41.00	Aug 21	$0.01	$2.24	$2.25	$38.75	$43.25	5.79%
$38.50	Aug 28	$1.29	$0.98	$2.27	$36.23	$40.77	5.84%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 160 found (cheapest 0.10% of stock, avg 8.18%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$40.00	$38.00	Aug 21	$0.02	$0.02	$0.04	$37.96	$40.04
$39.50	$38.00	Aug 21	$0.03	$0.02	$0.05	$37.95	$39.55
$40.00	$38.50	Aug 21	$0.02	$0.06	$0.08	$38.42	$40.08
$39.50	$38.50	Aug 21	$0.03	$0.06	$0.09	$38.41	$39.59
$44.50	$38.00	Aug 21	$0.09	$0.02	$0.11	$37.89	$44.61
$45.50	$38.00	Aug 21	$0.09	$0.02	$0.11	$37.89	$45.61
$44.50	$38.50	Aug 21	$0.09	$0.06	$0.15	$38.35	$44.65
$45.50	$38.50	Aug 21	$0.09	$0.06	$0.15	$38.35	$45.65
$39.00	$38.00	Aug 21	$0.13	$0.02	$0.15	$37.85	$39.15
$39.00	$38.50	Aug 21	$0.13	$0.06	$0.19	$38.31	$39.19

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 60 found (best R:R 2.70, avg credit $0.40)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
34/34	44/45	Oct 2	$0.73	$0.27	41%	2.70	$33.77	$44.73
35/36	44/44	Sep 4	$0.34	$0.16	60%	2.12	$35.16	$43.84
36/37	43/44	Sep 18	$0.81	$0.19	32%	4.26	$36.19	$43.81
35/36	42/42	Sep 4	$0.38	$0.12	49%	3.17	$35.12	$41.88
36/36	44/44	Sep 4	$0.34	$0.16	55%	2.12	$35.66	$43.84
35/36	44/45	Sep 4	$0.28	$0.22	65%	1.27	$35.22	$44.78
36/36	42/42	Sep 4	$0.38	$0.12	45%	3.17	$35.62	$41.88
36/36	44/44	Sep 4	$0.35	$0.15	51%	2.33	$36.15	$43.85
36/36	42/42	Sep 4	$0.39	$0.11	40%	3.55	$36.11	$41.89
36/36	44/45	Sep 4	$0.28	$0.22	60%	1.27	$35.72	$44.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 101 found (best R:R 2.85, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$38.00	$38.50	$39.00	Aug 21	$0.13	$0.37	58%	2.85
$38.50	$39.00	$39.50	Aug 21	$0.19	$0.31	68%	1.63
$39.00	$39.50	$40.00	Aug 21	$0.09	$0.41	32%	4.56
$37.00	$38.00	$39.00	Sep 11	$0.10	$0.90	16%	9.00
$34.00	$35.00	$36.00	Sep 18	$0.08	$0.92	12%	11.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$39.00	$39.50	$40.00	Aug 21	$0.06	$0.44	32%	7.33
$38.50	$39.00	$39.50	Aug 21	$0.22	$0.28	67%	1.27
$38.00	$38.50	$39.00	Aug 21	$0.17	$0.33	57%	1.94
$37.00	$38.00	$39.00	Sep 11	$0.08	$0.92	16%	11.50
$39.00	$40.00	$41.00	Sep 18	$0.08	$0.92	11%	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. 65 found (best net $-0.21, 57 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$37.50	$38.00	1:2	Aug 21	-$0.34	$0.16
$42.00	$42.50	1:2	Aug 21	-$0.07	$0.43
$45.50	$46.00	1:2	Aug 28	-$0.08	$0.42
$45.00	$45.50	1:2	Aug 28	-$0.09	$0.41
$44.50	$45.00	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	-$0.21	$0.29
$36.00	$35.00	1:2	Sep 11	-$0.13	$0.87
$35.00	$34.00	1:2	Sep 11	-$0.08	$0.92
$34.00	$33.00	1:2	Sep 11	-$0.09	$0.91
$36.00	$35.50	1:2	Aug 28	-$0.06	$0.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 75 found (best yield 5.20%, avg 2.85%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$42.00	Oct 2	$2.02	0.39	8.1%	5.20%	13.25%	4	96
$45.00	Oct 2	$1.45	0.29	15.8%	3.73%	19.50%	2	86
$44.00	Oct 2	$1.46	0.33	13.2%	3.76%	16.95%	--	14
$46.00	Oct 2	$1.13	0.28	18.3%	2.91%	21.25%	--	34
$40.50	Oct 2	$2.40	0.44	4.2%	6.17%	10.37%	2	30
$41.00	Oct 2	$2.20	0.43	5.5%	5.66%	11.14%	1	51
$39.50	Oct 2	$2.75	0.49	1.6%	7.07%	8.70%	26	36
$43.00	Oct 2	$1.58	0.35	10.6%	4.06%	14.69%	3	7
$40.00	Oct 2	$2.50	0.46	2.9%	6.43%	9.34%	175	503
$39.00	Oct 2	$2.89	0.51	0.3%	7.44%	7.77%	4	39

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 32,260

Total Puts 6,713

Put/Call Ratio 0.21

Net Difference 25,547

Prior's Put/Call Breakdown

Total Calls 37,131

Total Puts 10,921

Put/Call Ratio 0.29

Net Difference 26,210

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