SQQQ - Options Database

SQQQ

PROSHARES ULTRAPRO SHORT QQQ

$39.02 -0.89%

$39.06 (+0.10%)🌙

as of 08/21 04:01 PM

(8/21 15:22) ◀

Friday, August 21, 2026 (4:00pm)

▶ (8/21 19:08)

◀ 8/21 16:01 ▶

Option Volume

Detail

ℹ

Current (08/21 4:00pm) 75,680

Calls: 59,827 (79%)

Puts: 15,853 (21%)

Prior (08/20) 81,578

Calls: 64,619 (79%)

Puts: 16,959 (21%)

Current vs Prior -7.23%

Calls: -7.42% (Calls)

Puts: -6.52% (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 -4.51%

Calls: -9.69%

Puts: +21.88%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/21 4:00pm) $12.17M

Calls: $7.83M (64%)

Puts: $4.34M (36%)

Prior (08/20) $11.00M

Calls: $8.90M (81%)

Puts: $2.09M (19%)

Current vs Prior +10.71%

Calls: -12.07%

Puts: +107.60%

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 +24.57%

Calls: +5.37%

Puts: +85.47%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/21 4:00pm) 0.27

Prior (08/20) 0.26

Current vs Prior +0.97%

Prior 7-Day Average 0.20

Current vs Prior 7-Day Avg +34.42%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/21 4:00pm) 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 1.18% | 6.41%1.18% | 14.04%

Prior 3.28% | 7.42%3.28% | 15.01%

Current vs Prior +95.54% | +29.58%-64.02% | -6.44%

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

Current vs 7-Day Avg +57.01% | +26.79%-76.57% | -9.08%

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

Current vs 7-Day Eod +95.54% | +29.58%-64.02% | -6.44%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 12.51% | 14.85%

Calls: 5.31% | 8.93%

Puts: 19.71% | 20.77%

Prior 9.11% | 9.41%

Calls: 10.71% | 5.88%

Puts: 7.50% | 12.95%

Current vs Prior +37.32% | +57.81%

Prior 7-Day Avg 9.67% | 10.60%

Calls: 7.89% | 7.84%

Puts: 11.45% | 13.36%

Current vs 7-Day Avg +29.41% | +40.15%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($7.83M). Extreme bullish P/C ratio of 0.27 - heavy call buying (59,827 calls vs 15,853 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
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 45 of results (avg 7.6%, best 2.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Aug 28	0.75	0.77	$0.76	2.6%	1.8K	0.39	2.8K
$42.00	Aug 28	0.34	0.35	$0.35	2.9%	5.5K	0.20	22.3K
$35.00	Sep 25	4.75	5.00	$4.88	5.1%	74	0.75	31
$40.00	Sep 4	1.30	1.37	$1.34	5.2%	6.5K	0.43	5.6K
$39.00	Aug 28	1.10	1.16	$1.13	5.3%	1.5K	0.52	1.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Sep 4	6.25	6.60	$6.43	5.4%	5	0.85	54
$38.50	Aug 28	0.79	0.84	$0.82	6.1%	126	0.41	495
$43.00	Sep 18	5.05	5.40	$5.23	6.7%	40	0.68	480
$38.00	Sep 18	1.84	1.97	$1.91	6.8%	24	0.41	1.2K
$39.00	Sep 18	2.38	2.55	$2.47	6.9%	246	0.47	987

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 22 found (avg $0.55, cheapest $0.18)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$43.00	Aug 28	0.21	0.25	$0.23	17.4%	208	0.14	329
$42.00	Aug 28	0.34	0.35	$0.35	2.9%	5.5K	0.20	22.3K
$41.00	Aug 28	0.49	0.54	$0.52	9.6%	1.0K	0.28	3.6K
$40.50	Aug 28	0.58	0.66	$0.62	12.9%	292	0.33	197
$40.00	Aug 28	0.75	0.77	$0.76	2.6%	1.8K	0.39	2.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.50	Aug 28	0.16	0.19	$0.18	16.7%	110	0.14	170
$37.00	Aug 28	0.27	0.30	$0.29	10.3%	314	0.20	584
$37.50	Aug 28	0.39	0.47	$0.43	18.6%	141	0.26	326
$34.50	Sep 4	0.14	0.17	$0.16	18.8%	3	0.09	8
$38.00	Aug 28	0.58	0.65	$0.62	11.3%	434	0.33	624

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
$33.00	Sep 4	4.75	7.80	$6.28	48.6%	18	1.00	22
$32.00	Aug 21	6.80	7.20	$7.00	5.7%	3	0.99	129
$34.50	Aug 21	3.95	4.85	$4.40	20.5%	--	0.99	33
$35.00	Aug 21	3.60	4.40	$4.00	20.0%	193	0.99	1.2K
$35.50	Aug 21	3.20	3.90	$3.55	19.7%	1	0.99	173

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.50	Aug 21	1.16	1.90	$1.53	48.4%	15	1.00	37
$41.00	Aug 21	1.76	2.08	$1.92	16.7%	48	1.00	390
$42.00	Aug 21	2.50	3.25	$2.88	26.0%	23	1.00	602
$43.00	Aug 21	3.40	4.35	$3.88	24.5%	46	1.00	669
$44.00	Aug 21	4.65	5.50	$5.08	16.7%	2	1.00	171

Most actively traded options today. High liquidity = easy entry/exit. 245 active (total vol 68.4K, top 8.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.00	Aug 21	0.04	0.06	$0.05	40.0%	8.0K	0.61	5.3K
$40.00	Sep 4	1.30	1.37	$1.34	5.2%	6.5K	0.43	5.6K
$42.00	Aug 28	0.34	0.35	$0.35	2.9%	5.5K	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	0.00	0.01	$0.01	100.0%	3.9K	0.04	1.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Sep 25	1.02	1.34	$1.18	27.1%	2.8K	0.26	69
$39.00	Aug 21	0.01	0.04	$0.03	100.0%	2.6K	0.39	644
$38.50	Aug 21	0.00	0.01	$0.01	100.0%	1.6K	0.04	980
$39.00	Aug 28	1.01	1.10	$1.06	8.5%	944	0.48	345
$36.00	Sep 18	0.90	1.22	$1.06	30.2%	753	0.28	2.5K

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 4.00, avg 2.15)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$34.50	$35.00	Aug 28	$0.10	$0.40	$0.10	97%	4.00	$34.60
$37.00	$38.00	Sep 18	$0.38	$0.62	$0.38	66%	1.63	$37.38
$33.50	$34.00	Oct 2	$0.17	$0.33	$0.17	82%	1.94	$33.67
$34.00	$34.50	Sep 4	$0.25	$0.25	$0.25	95%	1.00	$34.25
$32.50	$33.50	Oct 2	$0.65	$0.35	$0.65	86%	0.54	$33.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$43.00	$42.50	Sep 4	$0.12	$0.38	$0.12	76%	3.17	$42.88
$44.50	$44.00	Aug 28	$0.20	$0.30	$0.20	90%	1.50	$44.30
$42.00	$41.50	Aug 21	$0.24	$0.26	$0.24	100%	1.08	$41.76
$45.50	$45.00	Aug 28	$0.24	$0.26	$0.24	92%	1.08	$45.26
$43.00	$42.50	Aug 21	$0.30	$0.20	$0.30	100%	0.67	$42.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 78 found (best R:R 0.89, avg 0.68)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$41.00	$41.50	Sep 11	$0.39	$0.39	$0.11	60%	3.55	$41.39
$44.50	$45.00	Sep 11	$0.29	$0.29	$0.21	76%	1.38	$44.79
$43.50	$44.00	Sep 4	$0.28	$0.28	$0.22	77%	1.27	$43.78
$45.50	$46.00	Sep 4	$0.20	$0.20	$0.30	82%	0.67	$45.70
$42.50	$43.00	Sep 11	$0.27	$0.27	$0.23	69%	1.17	$42.77

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$34.50	$33.50	Oct 2	$0.47	$0.47	$0.53	75%	0.89	$34.03
$34.50	$34.00	Sep 25	$0.33	$0.33	$0.17	77%	1.94	$34.17
$39.00	$38.00	Sep 11	$0.66	$0.66	$0.34	52%	1.94	$38.34
$33.50	$33.00	Sep 25	$0.29	$0.29	$0.21	81%	1.38	$33.21
$36.00	$35.00	Sep 18	$0.40	$0.40	$0.60	72%	0.67	$35.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.06, cheapest $1.03)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$39.00	Aug 21	Aug 28	$1.08	30.7%	50.0%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$39.00	Aug 21	Aug 28	$1.03	30.7%	50.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 79 found (cheapest 0.21% of stock, avg 10.40%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$39.00	Aug 21	$0.05	$0.03	$0.08	$38.92	$39.08	0.21%
$39.50	Aug 21	$0.01	$0.41	$0.42	$39.08	$39.92	1.08%
$38.50	Aug 21	$0.71	$0.01	$0.72	$37.78	$39.22	1.85%
$40.00	Aug 21	$0.01	$1.07	$1.08	$38.92	$41.08	2.77%
$38.00	Aug 21	$1.08	$0.01	$1.09	$36.91	$39.09	2.79%
$37.50	Aug 21	$1.51	$0.01	$1.52	$35.98	$39.02	3.90%
$40.50	Aug 21	$0.01	$1.53	$1.54	$38.96	$42.04	3.95%
$41.00	Aug 21	$0.01	$1.92	$1.93	$39.07	$42.93	4.95%
$37.00	Aug 21	$2.00	$0.01	$2.01	$34.99	$39.01	5.15%
$38.50	Aug 28	$1.35	$0.82	$2.17	$36.33	$40.67	5.56%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 161 found (cheapest 0.26% of stock, avg 7.88%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$41.50	$36.50	Aug 21	$0.05	$0.05	$0.10	$36.40	$41.60
$41.50	$39.00	Aug 21	$0.05	$0.03	$0.08	$38.92	$41.58
$41.50	$34.00	Aug 21	$0.05	$0.12	$0.17	$33.83	$41.67
$45.50	$36.50	Aug 21	$0.12	$0.05	$0.17	$36.33	$45.67
$41.50	$32.50	Aug 21	$0.05	$0.12	$0.17	$32.33	$41.67
$43.50	$36.50	Aug 21	$0.12	$0.05	$0.17	$36.33	$43.67
$43.50	$39.00	Aug 21	$0.12	$0.03	$0.15	$38.85	$43.65
$45.50	$39.00	Aug 21	$0.12	$0.03	$0.15	$38.85	$45.65
$45.50	$34.00	Aug 21	$0.12	$0.12	$0.24	$33.76	$45.74
$45.50	$32.50	Aug 21	$0.12	$0.12	$0.24	$32.26	$45.74

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 54 found (best R:R 1.94, avg credit $0.38)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
33/34	46/46	Sep 4	$0.33	$0.17	74%	1.94	$33.17	$45.83
36/36	46/46	Sep 4	$0.37	$0.13	58%	2.85	$36.13	$45.87
32/32	46/46	Aug 21	$0.22	$0.28	87%	0.79	$32.28	$45.72
32/32	44/44	Aug 21	$0.22	$0.28	86%	0.79	$32.28	$43.72
35/36	45/46	Sep 18	$0.63	$0.37	47%	1.70	$35.37	$45.63
37/38	46/46	Sep 4	$0.34	$0.16	48%	2.13	$37.16	$45.84
36/37	44/45	Sep 11	$0.62	$0.38	45%	1.63	$36.38	$45.12
33/34	44/45	Sep 11	$0.42	$0.58	64%	0.72	$33.58	$44.92
36/37	45/46	Sep 18	$0.65	$0.35	40%	1.86	$36.35	$45.65
34/35	44/45	Sep 11	$0.45	$0.55	59%	0.82	$34.55	$44.95

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 94 found (best R:R 0.39, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$41.50	$42.00	$42.50	Aug 28	$0.05	$0.45	9%	9.00
$43.00	$44.00	$45.00	Sep 18	$0.06	$0.94	6%	15.67
$40.50	$41.00	$41.50	Aug 28	$0.06	$0.44	8%	7.33
$35.00	$35.50	$36.00	Sep 4	$0.06	$0.44	7%	7.33
$33.00	$34.00	$35.00	Sep 18	$0.10	$0.90	10%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$38.50	$39.00	$39.50	Aug 21	$0.36	$0.14	92%	0.39
$33.00	$34.00	$35.00	Sep 18	$0.05	$0.95	10%	19.00
$32.00	$33.00	$34.00	Sep 18	$0.06	$0.94	8%	15.67
$39.00	$40.00	$41.00	Sep 11	$0.08	$0.92	12%	11.50
$36.00	$36.50	$37.00	Sep 4	$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. 66 found (best net $-0.34, 59 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$38.00	$38.50	1:2	Aug 21	-$0.34	$0.16
$45.50	$46.00	1:2	Aug 28	-$0.06	$0.44
$43.50	$44.00	1:2	Sep 4	-$0.14	$0.36
$44.50	$45.00	1:2	Aug 28	-$0.09	$0.41
$41.00	$41.50	1:2	Aug 21	-$0.09	$0.41

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$34.00	$33.00	1:2	Sep 18	-$0.10	$0.90
$37.00	$36.50	1:2	Aug 28	-$0.07	$0.43
$35.00	$34.00	1:2	Sep 11	-$0.13	$0.87
$36.00	$35.50	1:2	Aug 28	-$0.05	$0.45
$37.00	$36.00	1:2	Sep 11	-$0.27	$0.73

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 70 found (best yield 5.28%, avg 2.57%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$42.00	Oct 2	$2.06	0.40	7.6%	5.28%	12.92%	4	96
$45.00	Oct 2	$1.45	0.30	15.3%	3.72%	19.04%	6	86
$41.50	Oct 2	$2.19	0.42	6.4%	5.61%	11.97%	15	3
$40.00	Oct 2	$2.60	0.47	2.5%	6.66%	9.17%	190	503
$43.00	Oct 2	$1.60	0.35	10.2%	4.10%	14.30%	5	7
$44.00	Oct 2	$1.39	0.32	12.8%	3.56%	16.32%	4	14
$42.00	Sep 25	$1.78	0.38	7.6%	4.56%	12.20%	3	283
$43.00	Sep 25	$1.55	0.34	10.2%	3.97%	14.17%	33	339
$45.00	Sep 25	$1.12	0.28	15.3%	2.87%	18.20%	--	91
$41.00	Sep 25	$1.96	0.41	5.1%	5.02%	10.10%	1	76

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 59,827

Total Puts 15,853

Put/Call Ratio 0.27

Net Difference 43,974

Prior's Put/Call Breakdown

Total Calls 64,619

Total Puts 16,959

Put/Call Ratio 0.26

Net Difference 47,660

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