SQQQ - Options Database

SQQQ

PROSHARES ULTRAPRO SHORT QQQ

$38.98 -1.00%

(8/21 14:00) ◀

Friday, August 21, 2026 (3:00pm)

▶ (8/21 15:22)

◀ 8/21 15:01 ▶

Option Volume

Detail

ℹ

Current (08/21 3:00pm) 62,454

Calls: 49,511 (79%)

Puts: 12,943 (21%)

Prior (08/20) 73,591

Calls: 57,671 (78%)

Puts: 15,920 (22%)

Current vs Prior -15.13%

Calls: -14.15% (Calls)

Puts: -18.70% (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 -21.20%

Calls: -25.26%

Puts: -0.49%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/21 3:00pm) $10.61M

Calls: $6.67M (63%)

Puts: $3.93M (37%)

Prior (08/20) $10.64M

Calls: $8.72M (82%)

Puts: $1.92M (18%)

Current vs Prior -0.34%

Calls: -23.46%

Puts: +104.47%

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 +8.52%

Calls: -10.19%

Puts: +67.85%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/21 3:00pm) 0.26

Prior (08/20) 0.28

Current vs Prior -5.30%

Prior 7-Day Average 0.20

Current vs Prior 7-Day Avg +32.59%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/21 3:00pm) 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 1.49% | 6.49%1.49% | 13.96%

Prior 3.28% | 7.42%3.28% | 15.01%

Current vs Prior -54.59% | -12.49%-54.59% | -7.03%

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

Current vs 7-Day Avg -63.54% | -14.37%-70.43% | -9.66%

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

Current vs 7-Day Eod -54.59% | -12.49%-54.59% | -7.03%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 17.89% | 4.91%

Calls: 8.51% | 7.19%

Puts: 27.27% | 2.63%

Prior 9.11% | 9.41%

Calls: 10.71% | 5.88%

Puts: 7.50% | 12.95%

Current vs Prior +96.38% | -47.82%

Prior 7-Day Avg 9.67% | 10.60%

Calls: 7.89% | 7.84%

Puts: 11.45% | 13.36%

Current vs 7-Day Avg +85.06% | -53.66%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($6.67M). Extreme bullish P/C ratio of 0.26 - heavy call buying (49,511 calls vs 12,943 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
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 120 of results (avg 6.8%, best 0.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.00	Aug 28	1.13	1.14	$1.13	0.9%	1.2K	0.51	1.8K
$40.00	Sep 18	2.11	2.15	$2.13	1.9%	1.1K	0.47	14.1K
$39.50	Aug 28	0.93	0.95	$0.94	2.1%	1.7K	0.44	820
$45.00	Sep 4	0.41	0.42	$0.42	2.4%	46	0.16	2.0K
$42.00	Aug 28	0.35	0.36	$0.36	2.8%	4.7K	0.20	22.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.00	Aug 28	1.12	1.15	$1.14	2.6%	651	0.49	345
$40.50	Aug 28	2.11	2.18	$2.15	3.3%	123	0.67	63
$45.00	Sep 18	6.85	7.10	$6.98	3.6%	8	0.74	1.6K
$44.00	Aug 28	5.05	5.25	$5.15	3.9%	--	0.90	200
$45.00	Sep 4	6.25	6.50	$6.38	3.9%	5	0.84	54

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 37 found (avg $0.55, cheapest $0.09)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.00	Aug 21	0.08	0.09	$0.09	11.1%	6.5K	0.47	5.3K
$38.50	Aug 21	0.45	0.49	$0.47	8.5%	834	0.96	4.4K
$43.50	Aug 28	0.19	0.23	$0.21	19.0%	261	0.12	83
$46.00	Aug 28	0.09	0.10	$0.10	10.0%	258	0.06	865
$42.50	Aug 28	0.28	0.32	$0.30	13.3%	159	0.17	286

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.50	Aug 28	0.19	0.21	$0.20	10.0%	90	0.15	170
$37.00	Aug 28	0.30	0.32	$0.31	6.5%	209	0.21	584
$37.50	Aug 28	0.42	0.47	$0.44	11.4%	120	0.27	326
$38.00	Aug 28	0.59	0.66	$0.63	11.1%	347	0.34	624
$38.50	Aug 28	0.81	0.89	$0.85	9.4%	72	0.42	495

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 130 found (avg delta 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$34.00	Aug 28	4.85	5.20	$5.03	7.0%	14	1.00	260
$32.00	Aug 21	6.75	7.30	$7.03	7.8%	2	0.99	129
$34.50	Aug 21	4.30	4.85	$4.57	12.0%	--	0.99	33
$35.00	Aug 21	3.75	4.25	$4.00	12.5%	173	0.99	1.2K
$35.50	Aug 21	3.35	3.90	$3.63	15.2%	1	0.99	173

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Aug 21	0.94	1.08	$1.01	13.9%	268	1.00	1.5K
$40.50	Aug 21	1.29	1.70	$1.50	27.3%	14	1.00	37
$41.00	Aug 21	1.87	2.20	$2.04	16.2%	37	1.00	390
$41.50	Aug 21	2.18	2.76	$2.47	23.5%	4	1.00	35
$42.00	Aug 21	2.84	3.35	$3.10	16.5%	8	1.00	602

Most actively traded options today. High liquidity = easy entry/exit. 238 active (total vol 56.5K, top 6.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.00	Aug 21	0.08	0.09	$0.09	11.1%	6.5K	0.47	5.3K
$40.00	Sep 4	1.31	1.37	$1.34	4.5%	6.5K	0.43	5.6K
$42.00	Aug 28	0.35	0.36	$0.36	2.8%	4.7K	0.20	22.3K
$40.00	Aug 21	0.00	0.01	$0.01	100.0%	4.1K	0.03	16.6K
$39.50	Aug 21	0.01	0.02	$0.02	50.0%	3.8K	0.09	1.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Sep 25	1.02	1.16	$1.09	12.8%	2.8K	0.26	69
$39.00	Aug 21	0.09	0.12	$0.11	27.3%	2.1K	0.53	644
$38.50	Aug 21	0.00	0.01	$0.01	100.0%	1.6K	0.04	980
$39.00	Aug 28	1.12	1.15	$1.14	2.6%	651	0.49	345
$36.00	Aug 28	0.10	0.13	$0.12	25.0%	538	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. 125 found (best R:R 0.51, avg 2.00)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$32.50	$35.00	Sep 25	$1.66	$0.84	$1.66	94%	0.51	$34.16
$33.50	$34.00	Oct 2	$0.17	$0.33	$0.17	83%	1.94	$33.67
$40.00	$41.00	Sep 18	$0.26	$0.74	$0.26	47%	2.85	$40.26
$43.00	$44.00	Oct 2	$0.17	$0.83	$0.17	35%	4.88	$43.17
$37.00	$38.00	Sep 11	$0.48	$0.52	$0.48	68%	1.08	$37.48

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$43.50	$43.00	Aug 21	$0.30	$0.20	$0.30	100%	0.67	$43.20
$42.50	$42.00	Aug 21	$0.30	$0.20	$0.30	94%	0.67	$42.20
$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
$41.00	$40.50	Aug 28	$0.32	$0.18	$0.32	72%	0.56	$40.68

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 82 found (best R:R 1.63, avg 0.60)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$40.50	$41.00	Sep 25	$0.30	$0.30	$0.20	56%	1.50	$40.80
$43.50	$44.00	Sep 4	$0.17	$0.17	$0.33	76%	0.52	$43.67
$41.00	$41.50	Oct 2	$0.27	$0.27	$0.23	57%	1.17	$41.27
$42.00	$43.00	Sep 25	$0.40	$0.40	$0.60	62%	0.67	$42.40
$45.50	$46.00	Sep 4	$0.11	$0.11	$0.39	84%	0.28	$45.61

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$35.00	$34.50	Oct 2	$0.31	$0.31	$0.19	72%	1.63	$34.69
$36.50	$36.00	Sep 25	$0.34	$0.34	$0.16	65%	2.13	$36.16
$35.50	$35.00	Sep 25	$0.29	$0.29	$0.21	71%	1.38	$35.21
$38.00	$37.00	Sep 18	$0.51	$0.51	$0.49	59%	1.04	$37.49
$36.50	$36.00	Oct 2	$0.30	$0.30	$0.20	64%	1.50	$36.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.04, cheapest $1.03)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$39.00	Aug 21	Aug 28	$1.04	51.7%	51.9%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$39.00	Aug 21	Aug 28	$1.03	51.7%	51.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 78 found (cheapest 0.51% of stock, avg 10.43%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$39.00	Aug 21	$0.09	$0.11	$0.20	$38.80	$39.20	0.51%
$38.50	Aug 21	$0.47	$0.01	$0.48	$38.02	$38.98	1.23%
$39.50	Aug 21	$0.02	$0.49	$0.51	$38.99	$40.01	1.31%
$38.00	Aug 21	$1.00	$0.01	$1.01	$36.99	$39.01	2.59%
$40.00	Aug 21	$0.01	$1.01	$1.02	$38.98	$41.02	2.62%
$37.50	Aug 21	$1.48	$0.01	$1.49	$36.01	$38.99	3.82%
$40.50	Aug 21	$0.01	$1.50	$1.51	$38.99	$42.01	3.87%
$37.00	Aug 21	$1.97	$0.01	$1.98	$35.02	$38.98	5.08%
$41.00	Aug 21	$0.01	$2.04	$2.05	$38.95	$43.05	5.26%
$38.50	Aug 28	$1.39	$0.85	$2.24	$36.26	$40.74	5.75%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 1.90% of stock, avg 8.46%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$41.50	$37.00	Aug 28	$0.43	$0.31	$0.74	$36.26	$42.24
$41.00	$37.00	Aug 28	$0.52	$0.31	$0.83	$36.17	$41.83
$41.50	$37.50	Aug 28	$0.43	$0.44	$0.87	$36.63	$42.37
$41.00	$37.50	Aug 28	$0.52	$0.44	$0.96	$36.54	$41.96
$40.50	$37.00	Aug 28	$0.63	$0.31	$0.94	$36.06	$41.44
$40.50	$37.50	Aug 28	$0.63	$0.44	$1.07	$36.43	$41.57
$41.50	$38.00	Aug 28	$0.43	$0.63	$1.06	$36.94	$42.56
$41.00	$38.00	Aug 28	$0.52	$0.63	$1.15	$36.85	$42.15
$40.50	$38.00	Aug 28	$0.63	$0.63	$1.26	$36.74	$41.76
$40.00	$37.00	Aug 28	$0.77	$0.31	$1.08	$35.92	$41.08

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 66 found (best R:R 1.38, avg credit $0.37)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
33/34	44/44	Sep 4	$0.29	$0.21	68%	1.38	$33.21	$43.79
33/34	46/46	Sep 4	$0.23	$0.27	75%	0.85	$33.27	$45.73
37/38	44/44	Sep 4	$0.37	$0.13	43%	2.85	$37.13	$43.87
36/37	44/44	Sep 4	$0.34	$0.16	48%	2.12	$36.66	$43.84
36/36	44/44	Sep 4	$0.31	$0.19	53%	1.63	$36.19	$43.81
37/38	46/46	Sep 4	$0.31	$0.19	50%	1.63	$37.19	$45.81
36/37	46/46	Sep 4	$0.28	$0.22	55%	1.27	$36.72	$45.78
36/36	46/46	Sep 4	$0.25	$0.25	60%	1.00	$36.25	$45.75
33/34	42/42	Sep 4	$0.24	$0.26	59%	0.92	$33.26	$41.74
34/34	45/46	Oct 2	$0.54	$0.46	45%	1.17	$33.96	$45.54

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 91 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	$0.06	$0.44	44%	7.33
$38.50	$39.00	$39.50	Aug 21	$0.31	$0.19	87%	0.61
$38.00	$38.50	$39.00	Aug 21	$0.15	$0.35	51%	2.33
$42.00	$43.00	$44.00	Sep 18	$0.06	$0.94	8%	15.67
$38.50	$39.00	$39.50	Aug 28	$0.07	$0.43	14%	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$38.50	$39.00	$39.50	Aug 21	$0.28	$0.22	87%	0.79
$38.00	$38.50	$39.00	Aug 21	$0.10	$0.40	51%	4.00
$39.00	$39.50	$40.00	Aug 21	$0.14	$0.36	47%	2.57
$39.00	$40.00	$41.00	Sep 18	$0.06	$0.94	11%	15.67
$35.00	$36.00	$37.00	Sep 18	$0.08	$0.92	13%	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. 62 found (best net $-0.12, 54 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$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	-$0.10	$0.40
$46.00	$46.50	1:2	Aug 28	-$0.10	$0.40
$44.00	$44.50	1:2	Aug 28	-$0.12	$0.38

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$36.00	$35.00	1:2	Sep 11	-$0.12	$0.88
$35.00	$34.00	1:2	Sep 11	-$0.07	$0.93
$34.00	$33.00	1:2	Sep 11	-$0.07	$0.93
$37.00	$36.50	1:2	Aug 28	-$0.09	$0.41
$34.00	$33.00	1:2	Sep 18	-$0.12	$0.88

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 77 found (best yield 4.26%, avg 2.98%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$44.00	Oct 2	$1.66	0.33	12.9%	4.26%	17.14%	2	14
$41.50	Oct 2	$2.23	0.41	6.5%	5.72%	12.19%	15	3
$45.00	Oct 2	$1.51	0.29	15.4%	3.87%	19.32%	4	86
$42.00	Oct 2	$2.06	0.39	7.8%	5.28%	13.03%	4	96
$46.00	Oct 2	$1.30	0.27	18.0%	3.34%	21.34%	2	34
$40.50	Oct 2	$2.41	0.45	3.9%	6.18%	10.08%	6	30
$41.00	Oct 2	$2.20	0.43	5.2%	5.64%	10.83%	1	51
$40.00	Oct 2	$2.56	0.46	2.6%	6.57%	9.18%	175	503
$44.00	Sep 25	$1.40	0.32	12.9%	3.59%	16.47%	2	7
$39.50	Oct 2	$2.75	0.49	1.3%	7.05%	8.39%	26	36

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 49,511

Total Puts 12,943

Put/Call Ratio 0.26

Net Difference 36,568

Prior's Put/Call Breakdown

Total Calls 57,671

Total Puts 15,920

Put/Call Ratio 0.28

Net Difference 41,751

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