SQQQ - Options Database

SQQQ

PROSHARES ULTRAPRO SHORT QQQ

$40.32 +3.32%

(8/24 10:01) ◀

Monday, August 24, 2026 (11:00am)

▶ (8/24 12:01)

◀ 8/24 11:00 ▶

Option Volume

Detail

ℹ

Current (08/24 11:00am) 51,685

Calls: 46,031 (89%)

Puts: 5,654 (11%)

Prior (08/21) 22,117

Calls: 17,749 (80%)

Puts: 4,368 (20%)

Current vs Prior +133.69%

Calls: +159.34% (Calls)

Puts: +29.44% (Puts)

Prior 7-Day Total 563,199

Calls: 469,042 (83%)

Puts: 94,157 (17%)

Prior 7-Day Average 80,457

Calls: 67,006 (83%)

Puts: 13,451 (17%)

Current vs Prior 7-Day Avg -35.76%

Calls: -31.30%

Puts: -57.97%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/24 11:00am) $6.65M

Calls: $6.03M (91%)

Puts: $627.4K (9%)

Prior (08/21) $2.30M

Calls: $1.99M (86%)

Puts: $315.5K (14%)

Current vs Prior +188.66%

Calls: +202.89%

Puts: +98.89%

Prior 7-Day Total $72.94M

Calls: $53.89M (74%)

Puts: $19.05M (26%)

Prior 7-Day Average $10.42M

Calls: $7.70M (74%)

Puts: $2.72M (26%)

Current vs Prior 7-Day Avg -36.16%

Calls: -21.75%

Puts: -76.94%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/24 11:00am) 0.12

Prior (08/21) 0.25

Current vs Prior -50.09%

Prior 7-Day Average 0.20

Current vs Prior 7-Day Avg -39.09%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/24 11:00am) 515,112

Calls: 345,073 (67%)

Puts: 170,039 (33%)

Prior (08/21) 605,226

Calls: 420,916 (70%)

Puts: 184,310 (30%)

Current vs Prior -14.89%

Prior 7-Day Total 3,815,798

Calls: 2,595,143 (68%)

Puts: 1,220,655 (32%)

Prior 7-Day Average 545,114

Calls: 370,734 (68%)

Puts: 174,379 (32%)

Current vs Prior 7-Day Avg -5.50%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (08/28) | Next (09/04)Expiry (09/18) | Next (10/16)

Current 6.03% | 8.90%12.87% | 20.63%

Prior 6.41% | 9.61%1.18% | 14.04%

Current vs Prior -5.93% | -7.35%+991.87% | +46.93%

Prior 7-Day Avg 4.46% | 7.97%4.22% | 15.08%

Current vs 7-Day Avg +35.02% | +11.73%+205.30% | +36.87%

Prior 7-Day Eod 6.41% | 9.61%1.18% | 14.04%

Current vs 7-Day Eod -5.93% | -7.35%+991.87% | +46.93%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.77% | 6.96%

Calls: 4.92% | 7.30%

Puts: 6.61% | 6.63%

Prior 12.51% | 14.85%

Calls: 5.31% | 8.93%

Puts: 19.71% | 20.77%

Current vs Prior -53.88% | -53.13%

Prior 7-Day Avg 10.53% | 11.61%

Calls: 7.65% | 7.71%

Puts: 13.41% | 15.52%

Current vs 7-Day Avg -45.21% | -40.07%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bullish conviction with 91% of dollar volume in calls ($6.03M) vs puts ($627.4K). Massive premium surge with dollar volume up 189% vs prior. Unusually high activity with volume up 134% vs prior - elevated interest. Extreme bullish P/C ratio of 0.12 - heavy call buying (46,031 calls vs 5,654 puts).

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 86 of results (avg 6.6%, best 2.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Sep 18	1.24	1.27	$1.25	2.4%	7.9K	0.30	5.9K
$35.00	Sep 18	5.65	5.80	$5.73	2.6%	89	0.86	4.0K
$40.00	Sep 11	2.19	2.26	$2.22	3.2%	57	0.55	3.3K
$36.50	Aug 28	3.80	3.95	$3.88	3.9%	25	0.95	591
$37.00	Sep 4	3.60	3.75	$3.68	4.1%	18	0.84	929

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.00	Sep 4	7.85	8.10	$7.98	3.1%	--	0.89	26
$41.00	Sep 18	2.88	3.00	$2.94	4.1%	--	0.51	348
$42.00	Aug 28	2.20	2.30	$2.25	4.4%	17	0.70	109
$45.00	Sep 4	5.15	5.40	$5.28	4.7%	2	0.80	59
$45.00	Sep 18	5.80	6.10	$5.95	5.0%	1	0.70	1.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 28 found (avg $0.58, cheapest $0.23)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Aug 28	0.15	0.16	$0.16	6.3%	244	0.10	4.7K
$44.00	Aug 28	0.22	0.25	$0.24	12.5%	8.0K	0.15	732
$43.50	Aug 28	0.26	0.31	$0.29	17.2%	19	0.17	321
$43.00	Aug 28	0.33	0.36	$0.35	8.6%	373	0.21	484
$42.50	Aug 28	0.41	0.45	$0.43	9.3%	496	0.25	436

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Aug 28	0.21	0.25	$0.23	17.4%	402	0.17	861
$38.50	Aug 28	0.32	0.38	$0.35	17.1%	196	0.23	497
$39.00	Aug 28	0.48	0.53	$0.51	9.8%	326	0.30	911
$36.00	Sep 4	0.16	0.18	$0.17	11.8%	6	0.10	127
$39.50	Aug 28	0.66	0.72	$0.69	8.7%	71	0.37	621

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 111 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$33.00	Aug 28	7.10	7.85	$7.48	10.0%	14	1.00	23
$35.00	Aug 28	5.15	5.40	$5.28	4.7%	46	1.00	322
$35.50	Aug 28	4.60	4.90	$4.75	6.3%	2	1.00	73
$36.00	Aug 28	4.15	4.40	$4.28	5.8%	49	1.00	3.8K
$34.00	Sep 4	6.05	7.50	$6.78	21.4%	1	1.00	103

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Aug 28	6.25	7.70	$6.98	20.8%	--	0.94	92
$46.00	Aug 28	5.65	6.00	$5.83	6.0%	--	0.93	21
$45.50	Aug 28	4.85	6.25	$5.55	25.2%	--	0.92	19
$45.00	Aug 28	4.55	5.05	$4.80	10.4%	--	0.90	152
$48.00	Sep 4	7.85	8.10	$7.98	3.1%	--	0.89	26

Most actively traded options today. High liquidity = easy entry/exit. 188 active (total vol 47.2K, top 8.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$44.00	Aug 28	0.22	0.25	$0.24	12.5%	8.0K	0.15	732
$45.00	Sep 18	1.24	1.27	$1.25	2.4%	7.9K	0.30	5.9K
$43.00	Sep 4	0.81	0.89	$0.85	9.4%	6.6K	0.30	332
$42.00	Aug 28	0.52	0.55	$0.54	5.6%	3.7K	0.30	24.2K
$40.50	Aug 28	0.96	1.03	$1.00	7.0%	1.4K	0.48	322

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.50	Aug 28	1.17	1.25	$1.21	6.6%	730	0.52	147
$37.00	Sep 18	0.89	0.96	$0.93	7.5%	569	0.25	2.8K
$38.00	Aug 28	0.21	0.25	$0.23	17.4%	402	0.17	861
$32.50	Oct 2	0.38	0.51	$0.45	28.9%	402	0.12	2
$37.50	Aug 28	0.13	0.16	$0.15	20.0%	383	0.12	340

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 9 strikes (avg 4.7%, max 10.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$42.50	Aug 28	Sep 11	69.6%	65.0%	7.1%	496	515
$43.50	Aug 28	Sep 18	73.1%	68.3%	7.0%	21	321
$41.50	Aug 28	Oct 2	66.1%	63.9%	3.3%	248	258
$43.00	Aug 28	Oct 2	70.9%	68.7%	3.3%	379	491
$42.00	Aug 28	Oct 2	68.3%	67.9%	0.5%	3.7K	24.3K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$43.00	Aug 28	Sep 18	70.9%	64.4%	10.1%	33	685
$42.50	Aug 28	Sep 4	69.6%	64.9%	7.3%	6	60
$42.00	Aug 28	Sep 25	68.3%	66.4%	2.9%	17	164
$43.50	Aug 28	Sep 4	73.1%	72.5%	0.8%	5	135

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 124 found (best R:R 0.92, avg 1.96)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$33.00	$34.00	Sep 4	$0.52	$0.48	$0.52	94%	0.92	$33.52
$34.00	$35.00	Oct 2	$0.47	$0.53	$0.47	85%	1.13	$34.47
$45.00	$46.00	Oct 2	$0.10	$0.90	$0.10	33%	9.00	$45.10
$43.00	$45.00	Sep 25	$0.44	$1.56	$0.44	38%	3.55	$43.44
$38.00	$39.00	Sep 11	$0.47	$0.53	$0.47	71%	1.13	$38.47

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$46.00	$45.50	Aug 28	$0.28	$0.22	$0.28	93%	0.79	$45.72
$41.00	$40.00	Oct 2	$0.33	$0.67	$0.33	51%	2.03	$40.67
$48.00	$47.00	Sep 18	$0.65	$0.35	$0.65	79%	0.54	$47.35
$43.50	$43.00	Aug 28	$0.28	$0.22	$0.28	82%	0.79	$43.22
$43.50	$43.00	Sep 4	$0.30	$0.20	$0.30	71%	0.67	$43.20

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 0.63)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$41.50	$42.00	Sep 25	$0.34	$0.34	$0.16	54%	2.12	$41.84
$44.50	$45.00	Sep 11	$0.19	$0.19	$0.31	71%	0.61	$44.69
$45.50	$46.00	Sep 11	$0.17	$0.17	$0.33	74%	0.52	$45.67
$43.50	$44.00	Sep 4	$0.18	$0.18	$0.32	71%	0.56	$43.68
$41.50	$42.00	Sep 4	$0.24	$0.24	$0.26	58%	0.92	$41.74

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$36.00	$35.00	Sep 25	$0.47	$0.47	$0.53	74%	0.89	$35.53
$36.50	$36.00	Oct 2	$0.36	$0.36	$0.14	71%	2.57	$36.14
$34.50	$33.50	Oct 2	$0.30	$0.30	$0.70	80%	0.43	$34.20
$39.00	$38.00	Sep 18	$0.48	$0.48	$0.52	61%	0.92	$38.52
$33.00	$32.50	Oct 2	$0.19	$0.19	$0.31	86%	0.61	$32.81

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $0.55, cheapest $0.53)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$40.00	Aug 28	Sep 4	$0.56	62.2%	55.6%
$39.50	Aug 28	Sep 4	$0.51	60.5%	54.4%
$40.50	Aug 28	Sep 4	$0.56	64.4%	60.2%
$41.00	Aug 28	Sep 4	$0.60	65.0%	62.7%
$41.50	Aug 28	Sep 4	$0.68	66.1%	66.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$40.00	Aug 28	Sep 4	$0.53	62.2%	55.6%
$39.50	Aug 28	Sep 4	$0.50	60.5%	54.4%
$40.50	Aug 28	Sep 4	$0.60	64.4%	60.2%
$41.00	Aug 28	Sep 4	$0.54	65.0%	62.7%
$41.50	Aug 28	Sep 4	$0.47	66.1%	66.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 69 found (cheapest 5.33% of stock, avg 11.38%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$40.00	Aug 28	$1.22	$0.93	$2.15	$37.85	$42.15	5.33%
$39.50	Aug 28	$1.48	$0.69	$2.17	$37.33	$41.67	5.38%
$40.50	Aug 28	$1.00	$1.21	$2.21	$38.29	$42.71	5.48%
$39.00	Aug 28	$1.79	$0.51	$2.30	$36.70	$41.30	5.70%
$41.00	Aug 28	$0.81	$1.54	$2.35	$38.65	$43.35	5.83%
$38.50	Aug 28	$2.10	$0.35	$2.45	$36.05	$40.95	6.08%
$41.50	Aug 28	$0.65	$1.91	$2.56	$38.94	$44.06	6.35%
$38.00	Aug 28	$2.50	$0.23	$2.73	$35.27	$40.73	6.77%
$42.00	Aug 28	$0.54	$2.25	$2.79	$39.21	$44.79	6.92%
$42.50	Aug 28	$0.43	$2.60	$3.03	$39.47	$45.53	7.51%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 149 found (cheapest 1.64% of stock, avg 8.66%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$42.50	$38.00	Aug 28	$0.43	$0.23	$0.66	$37.34	$43.16
$42.50	$38.50	Aug 28	$0.43	$0.35	$0.78	$37.72	$43.28
$42.00	$38.00	Aug 28	$0.54	$0.23	$0.77	$37.23	$42.77
$42.00	$38.50	Aug 28	$0.54	$0.35	$0.89	$37.61	$42.89
$42.50	$39.00	Aug 28	$0.43	$0.51	$0.94	$38.06	$43.44
$42.00	$39.00	Aug 28	$0.54	$0.51	$1.05	$37.95	$43.05
$41.50	$38.00	Aug 28	$0.65	$0.23	$0.88	$37.12	$42.38
$41.50	$38.50	Aug 28	$0.65	$0.35	$1.00	$37.50	$42.50
$41.50	$39.00	Aug 28	$0.65	$0.51	$1.16	$37.84	$42.66
$42.50	$39.50	Aug 28	$0.43	$0.69	$1.12	$38.38	$43.62

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 65 found (best R:R 2.33, avg credit $0.36)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
35/36	47/48	Sep 25	$0.70	$0.30	48%	2.33	$35.30	$47.70
37/38	46/46	Sep 11	$0.38	$0.12	49%	3.17	$37.12	$45.88
36/37	44/44	Sep 4	$0.31	$0.19	54%	1.63	$36.69	$43.81
38/38	44/44	Sep 4	$0.34	$0.16	45%	2.13	$37.66	$43.84
36/37	44/45	Sep 18	$0.35	$0.15	43%	2.33	$36.65	$44.85
38/38	44/44	Sep 4	$0.35	$0.15	40%	2.33	$38.15	$43.85
36/37	46/46	Sep 4	$0.23	$0.27	64%	0.85	$36.77	$45.73
37/38	44/44	Sep 4	$0.30	$0.20	50%	1.50	$37.20	$43.80
38/38	44/45	Sep 11	$0.34	$0.16	42%	2.12	$37.66	$44.84
37/38	47/48	Sep 25	$0.65	$0.35	40%	1.86	$36.85	$47.65

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 72 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$41.00	$41.50	$42.00	Aug 28	$0.05	$0.45	12%	9.00
$39.00	$39.50	$40.00	Sep 4	$0.05	$0.45	10%	9.00
$46.00	$47.00	$48.00	Sep 18	$0.06	$0.94	6%	15.67
$34.00	$35.00	$36.00	Sep 18	$0.09	$0.91	10%	10.11
$43.00	$43.50	$44.00	Sep 11	$0.05	$0.45	5%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$41.00	$42.00	$43.00	Sep 18	$0.06	$0.94	10%	15.67
$40.00	$40.50	$41.00	Aug 28	$0.05	$0.45	14%	9.00
$39.00	$39.50	$40.00	Aug 28	$0.06	$0.44	15%	7.33
$33.00	$34.00	$35.00	Sep 18	$0.09	$0.91	8%	10.11
$38.50	$39.00	$39.50	Oct 2	$0.06	$0.44	5%	7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 58 found (best net $-1.08, 57 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.50	$46.00	1:2	Aug 28	-$0.07	$0.43
$46.50	$47.00	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	-$0.14	$0.36

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$43.00	$41.00	1:2	Sep 11	-$1.08	$0.92
$48.00	$45.00	1:2	Sep 4	-$2.58	$0.42
$36.00	$35.00	1:2	Sep 11	-$0.06	$0.94
$38.00	$37.50	1:2	Aug 28	-$0.07	$0.43
$37.00	$36.00	1:2	Sep 11	-$0.17	$0.83

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 72 found (best yield 4.27%, avg 2.71%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$45.00	Oct 2	$1.72	0.33	11.6%	4.27%	15.87%	56	92
$46.00	Oct 2	$1.50	0.31	14.1%	3.72%	17.81%	1	38
$48.00	Oct 2	$1.14	0.25	19.1%	2.83%	21.88%	50	22
$41.00	Oct 2	$2.73	0.48	1.7%	6.77%	8.46%	31	51
$43.00	Oct 2	$1.96	0.40	6.7%	4.86%	11.51%	6	7
$40.50	Oct 2	$2.90	0.51	0.5%	7.19%	7.64%	1	24
$44.00	Oct 2	$1.62	0.36	9.1%	4.02%	13.14%	--	16
$42.00	Oct 2	$2.15	0.44	4.2%	5.33%	9.50%	--	100
$46.00	Sep 25	$1.26	0.28	14.1%	3.12%	17.21%	12	32
$41.50	Sep 25	$2.25	0.46	2.9%	5.58%	8.51%	--	19

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 46,031

Total Puts 5,654

Put/Call Ratio 0.12

Net Difference 40,377

Prior's Put/Call Breakdown

Total Calls 17,749

Total Puts 4,368

Put/Call Ratio 0.25

Net Difference 13,381

Prior 7-Day Put/Call Summary

Total Calls 469,042

Total Puts 94,157

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