SQQQ - Options Database

SQQQ

PROSHARES ULTRAPRO SHORT QQQ

$39.04 -0.84%

(8/21 13:01) ◀

Friday, August 21, 2026 (2:00pm)

▶ (8/21 15:01)

◀ 8/21 14:00 ▶

Option Volume

Detail

ℹ

Current (08/21 2:00pm) 55,644

Calls: 43,475 (78%)

Puts: 12,169 (22%)

Prior (08/20) 60,086

Calls: 47,160 (78%)

Puts: 12,926 (22%)

Current vs Prior -7.39%

Calls: -7.81% (Calls)

Puts: -5.86% (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 -29.79%

Calls: -34.37%

Puts: -6.44%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/21 2:00pm) $9.22M

Calls: $6.24M (68%)

Puts: $2.98M (32%)

Prior (08/20) $8.36M

Calls: $6.81M (81%)

Puts: $1.55M (19%)

Current vs Prior +10.28%

Calls: -8.31%

Puts: +91.87%

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 -5.65%

Calls: -15.96%

Puts: +27.04%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/21 2:00pm) 0.28

Prior (08/20) 0.27

Current vs Prior +2.12%

Prior 7-Day Average 0.20

Current vs Prior 7-Day Avg +41.98%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/21 2:00pm) 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 1.56% | 6.58%1.56% | 14.34%

Prior 3.28% | 7.42%3.28% | 15.01%

Current vs Prior -52.31% | -11.24%-52.31% | -4.44%

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

Current vs 7-Day Avg -61.71% | -13.15%-68.95% | -7.14%

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

Current vs 7-Day Eod -52.31% | -11.24%-52.31% | -4.44%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 21.36% | 6.47%

Calls: 21.43% | 5.26%

Puts: 21.28% | 7.69%

Prior 9.11% | 9.41%

Calls: 10.71% | 5.88%

Puts: 7.50% | 12.95%

Current vs Prior +134.47% | -31.24%

Prior 7-Day Avg 9.67% | 10.60%

Calls: 7.89% | 7.84%

Puts: 11.45% | 13.36%

Current vs 7-Day Avg +120.95% | -38.94%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($6.24M). Extreme bullish P/C ratio of 0.28 - heavy call buying (43,475 calls vs 12,169 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
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 117 of results (avg 6.7%, best 2.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.00	Sep 18	4.00	4.10	$4.05	2.5%	50	0.73	1.6K
$38.00	Sep 18	2.92	3.00	$2.96	2.7%	296	0.59	8.4K
$38.00	Aug 21	1.02	1.06	$1.04	3.8%	944	0.97	8.2K
$35.00	Sep 11	4.35	4.55	$4.45	4.5%	411	0.85	295
$34.00	Sep 18	5.35	5.60	$5.48	4.6%	4	0.86	647

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Sep 18	6.90	7.10	$7.00	2.9%	8	0.74	1.6K
$42.00	Aug 28	3.25	3.35	$3.30	3.0%	7	0.80	102
$41.00	Sep 18	3.75	3.90	$3.83	3.9%	10	0.58	340
$42.50	Aug 28	3.65	3.80	$3.72	4.0%	21	0.83	15
$37.00	Oct 2	2.30	2.40	$2.35	4.3%	4	0.39	46

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 34 found (avg $0.55, cheapest $0.55)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.50	Aug 21	0.50	0.60	$0.55	18.2%	732	0.96	4.4K
$43.50	Aug 28	0.20	0.22	$0.21	9.5%	261	0.12	83
$45.00	Aug 28	0.13	0.14	$0.14	7.1%	418	0.08	4.3K
$43.00	Aug 28	0.23	0.26	$0.25	12.0%	142	0.14	329
$42.00	Aug 28	0.35	0.37	$0.36	5.6%	4.5K	0.20	22.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Aug 21	0.90	1.06	$0.98	16.3%	247	0.94	1.5K
$36.00	Aug 28	0.12	0.13	$0.13	7.7%	521	0.10	551
$36.50	Aug 28	0.18	0.20	$0.19	10.5%	37	0.14	170
$37.00	Aug 28	0.28	0.30	$0.29	6.9%	148	0.20	584
$37.50	Aug 28	0.41	0.48	$0.44	15.9%	103	0.27	326

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 130 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$33.00	Aug 28	5.95	6.45	$6.20	8.1%	--	1.00	13
$34.00	Aug 28	4.65	5.10	$4.88	9.2%	13	1.00	260
$32.00	Aug 21	6.75	7.15	$6.95	5.8%	2	0.99	129
$34.50	Aug 21	4.30	4.85	$4.57	12.0%	--	0.99	33
$35.00	Aug 21	3.95	4.30	$4.13	8.5%	162	0.99	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.50	Aug 21	1.40	1.61	$1.51	13.9%	13	1.00	37
$41.00	Aug 21	1.89	2.08	$1.99	9.5%	35	1.00	390
$42.00	Aug 21	2.81	3.35	$3.08	17.5%	8	1.00	602
$43.00	Aug 21	3.65	4.40	$4.03	18.6%	23	1.00	669
$43.50	Aug 21	4.25	4.90	$4.58	14.2%	--	1.00	201

Most actively traded options today. High liquidity = easy entry/exit. 227 active (total vol 50.5K, top 6.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Sep 4	1.31	1.40	$1.36	6.6%	6.4K	0.43	5.6K
$39.00	Aug 21	0.12	0.15	$0.14	21.4%	5.3K	0.55	5.3K
$42.00	Aug 28	0.35	0.37	$0.36	5.6%	4.5K	0.20	22.3K
$40.00	Aug 21	0.01	0.02	$0.02	50.0%	3.7K	0.06	16.6K
$39.50	Aug 21	0.02	0.03	$0.03	33.3%	2.9K	0.13	1.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Sep 25	0.94	1.27	$1.11	29.7%	2.8K	0.26	69
$39.00	Aug 21	0.08	0.12	$0.10	40.0%	2.0K	0.45	644
$38.50	Aug 21	0.00	0.01	$0.01	100.0%	1.6K	0.04	980
$39.00	Aug 28	1.07	1.12	$1.10	4.5%	639	0.48	345
$36.00	Aug 28	0.12	0.13	$0.13	7.7%	521	0.10	551

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. 123 found (best R:R 1.94, avg 1.97)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$33.50	$34.00	Oct 2	$0.17	$0.33	$0.17	84%	1.94	$33.67
$34.00	$34.50	Aug 28	$0.30	$0.20	$0.30	100%	0.67	$34.30
$35.00	$35.50	Sep 4	$0.25	$0.25	$0.25	88%	1.00	$35.25
$34.50	$35.00	Aug 28	$0.30	$0.20	$0.30	94%	0.67	$34.80
$39.00	$40.00	Sep 18	$0.31	$0.69	$0.31	52%	2.23	$39.31

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$44.00	$43.50	Aug 21	$0.32	$0.18	$0.32	100%	0.56	$43.68
$44.50	$44.00	Sep 4	$0.30	$0.20	$0.30	82%	0.67	$44.20
$40.00	$39.50	Sep 4	$0.21	$0.29	$0.21	57%	1.38	$39.79
$43.50	$43.00	Sep 4	$0.33	$0.17	$0.33	76%	0.52	$43.17
$40.00	$39.50	Aug 28	$0.28	$0.22	$0.28	61%	0.79	$39.72

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 82 found (best R:R 0.79, avg 0.66)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$41.50	$42.00	Sep 4	$0.25	$0.25	$0.25	66%	1.00	$41.75
$43.50	$44.00	Sep 4	$0.17	$0.17	$0.33	76%	0.52	$43.67
$39.50	$40.00	Sep 25	$0.30	$0.30	$0.20	52%	1.50	$39.80
$42.00	$43.00	Sep 25	$0.41	$0.41	$0.59	62%	0.69	$42.41
$44.50	$45.00	Sep 11	$0.15	$0.15	$0.35	76%	0.43	$44.65

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$34.50	$33.50	Oct 2	$0.44	$0.44	$0.56	74%	0.79	$34.06
$36.00	$35.00	Sep 11	$0.37	$0.37	$0.63	75%	0.59	$35.63
$38.00	$37.50	Oct 2	$0.35	$0.35	$0.15	56%	2.33	$37.65
$38.00	$37.00	Sep 18	$0.51	$0.51	$0.49	59%	1.04	$37.49
$35.50	$35.00	Sep 25	$0.27	$0.27	$0.23	71%	1.17	$35.23

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.00, cheapest $1.00)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$39.00	Aug 21	Aug 28	$1.00	46.9%	50.9%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$39.00	Aug 21	Aug 28	$1.00	46.9%	50.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 78 found (cheapest 0.61% of stock, avg 10.47%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$39.00	Aug 21	$0.14	$0.10	$0.24	$38.76	$39.24	0.61%
$39.50	Aug 21	$0.03	$0.47	$0.50	$39.00	$40.00	1.28%
$38.50	Aug 21	$0.55	$0.01	$0.56	$37.94	$39.06	1.43%
$40.00	Aug 21	$0.02	$0.98	$1.00	$39.00	$41.00	2.56%
$38.00	Aug 21	$1.04	$0.01	$1.05	$36.95	$39.05	2.69%
$40.50	Aug 21	$0.01	$1.51	$1.52	$38.98	$42.02	3.89%
$37.50	Aug 21	$1.64	$0.01	$1.65	$35.85	$39.15	4.23%
$41.00	Aug 21	$0.01	$1.99	$2.00	$39.00	$43.00	5.12%
$37.00	Aug 21	$2.06	$0.02	$2.08	$34.92	$39.08	5.33%
$38.50	Aug 28	$1.39	$0.84	$2.23	$36.27	$40.73	5.71%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 154 found (cheapest 0.33% of stock, avg 8.32%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$39.50	$39.00	Aug 21	$0.03	$0.10	$0.13	$38.87	$39.63
$40.00	$39.00	Aug 21	$0.02	$0.10	$0.12	$38.88	$40.12
$44.50	$39.00	Aug 21	$0.09	$0.10	$0.19	$38.81	$44.69
$45.50	$39.00	Aug 21	$0.09	$0.10	$0.19	$38.81	$45.69
$41.50	$37.00	Aug 28	$0.38	$0.29	$0.67	$36.33	$42.17
$41.50	$37.50	Aug 28	$0.38	$0.44	$0.82	$36.68	$42.32
$41.00	$37.00	Aug 28	$0.52	$0.29	$0.81	$36.19	$41.81
$41.00	$37.50	Aug 28	$0.52	$0.44	$0.96	$36.54	$41.96
$40.50	$37.00	Aug 28	$0.64	$0.29	$0.93	$36.07	$41.43
$41.50	$38.00	Aug 28	$0.38	$0.62	$1.00	$37.00	$42.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 60 found (best R:R 2.85, avg credit $0.37)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
33/34	42/42	Sep 4	$0.37	$0.13	57%	2.85	$33.13	$41.87
33/34	44/44	Sep 4	$0.29	$0.21	68%	1.38	$33.21	$43.79
37/38	46/46	Sep 4	$0.36	$0.14	50%	2.57	$37.14	$45.86
33/34	46/46	Sep 4	$0.23	$0.27	75%	0.85	$33.27	$45.73
35/36	42/42	Sep 4	$0.35	$0.15	50%	2.33	$35.15	$41.85
36/37	44/44	Sep 4	$0.35	$0.15	48%	2.33	$36.65	$43.85
36/36	42/42	Sep 4	$0.37	$0.13	42%	2.85	$36.13	$41.87
35/36	44/44	Sep 4	$0.27	$0.23	60%	1.17	$35.23	$43.77
36/37	46/46	Sep 4	$0.29	$0.21	55%	1.38	$36.71	$45.79
36/36	44/44	Sep 4	$0.29	$0.21	53%	1.38	$36.21	$43.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 94 found (best R:R 4.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$39.00	$39.50	$40.00	Aug 21	$0.10	$0.40	49%	4.00
$38.00	$38.50	$39.00	Aug 21	$0.08	$0.42	43%	5.25
$38.50	$39.00	$39.50	Aug 21	$0.30	$0.20	83%	0.67
$35.00	$36.00	$37.00	Sep 18	$0.07	$0.93	14%	13.29
$40.00	$41.00	$42.00	Sep 18	$0.05	$0.95	10%	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$38.50	$39.00	$39.50	Aug 21	$0.28	$0.22	84%	0.79
$38.00	$38.50	$39.00	Aug 21	$0.09	$0.41	43%	4.56
$39.00	$39.50	$40.00	Aug 21	$0.14	$0.36	49%	2.57
$38.00	$39.00	$40.00	Sep 18	$0.06	$0.94	12%	15.67
$37.00	$38.00	$39.00	Sep 11	$0.09	$0.91	16%	10.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 69 found (best net $-0.06, 60 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$38.00	$38.50	1:2	Aug 21	-$0.06	$0.44
$37.50	$38.00	1:2	Aug 21	-$0.44	$0.06
$42.00	$42.50	1:2	Aug 21	-$0.07	$0.43
$45.50	$46.00	1:2	Aug 28	-$0.08	$0.42
$43.50	$44.00	1:2	Aug 28	-$0.11	$0.39

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$40.50	$40.00	1:2	Aug 21	-$0.45	$0.05
$34.00	$33.00	1:2	Sep 11	-$0.08	$0.92
$34.00	$33.00	1:2	Sep 18	-$0.11	$0.89
$35.00	$34.00	1:2	Sep 11	-$0.13	$0.87
$37.00	$36.50	1:2	Aug 28	-$0.09	$0.41

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 69 found (best yield 3.77%, avg 2.74%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$45.00	Oct 2	$1.47	0.29	15.3%	3.77%	19.03%	2	86
$42.00	Oct 2	$2.02	0.39	7.6%	5.17%	12.76%	4	96
$46.00	Oct 2	$1.13	0.28	17.8%	2.89%	20.72%	--	34
$40.50	Oct 2	$2.41	0.44	3.7%	6.17%	9.91%	6	30
$41.00	Oct 2	$2.20	0.43	5.0%	5.64%	10.66%	1	51
$44.00	Oct 2	$1.46	0.32	12.7%	3.74%	16.44%	--	14
$40.00	Oct 2	$2.56	0.46	2.5%	6.56%	9.02%	175	503
$39.50	Oct 2	$2.75	0.49	1.2%	7.04%	8.22%	26	36
$43.00	Oct 2	$1.58	0.35	10.1%	4.05%	14.19%	3	7
$44.00	Sep 25	$1.40	0.31	12.7%	3.59%	16.29%	2	7

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 43,475

Total Puts 12,169

Put/Call Ratio 0.28

Net Difference 31,306

Prior's Put/Call Breakdown

Total Calls 47,160

Total Puts 12,926

Put/Call Ratio 0.27

Net Difference 34,234

Prior 7-Day Put/Call Summary

Total Calls 463,725

Total Puts 91,048

Average Put/Call Ratio 0.20

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