SQQQ - Options Database

SQQQ

PROSHARES ULTRAPRO SHORT QQQ

$39.69 -1.26%

(8/25 10:01) ◀

Tuesday, August 25, 2026 (11:00am)

▶

◀ 8/25 11:00

Option Volume

Detail

ℹ

Current (08/25 11:00am) 21,227

Calls: 12,566 (59%)

Puts: 8,661 (41%)

Prior (08/24) 51,685

Calls: 46,031 (89%)

Puts: 5,654 (11%)

Current vs Prior -58.93%

Calls: -72.70% (Calls)

Puts: +53.18% (Puts)

Prior 7-Day Total 556,462

Calls: 467,221 (84%)

Puts: 89,241 (16%)

Prior 7-Day Average 79,494

Calls: 66,745 (84%)

Puts: 12,748 (16%)

Current vs Prior 7-Day Avg -73.30%

Calls: -81.17%

Puts: -32.06%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/25 11:00am) $3.36M

Calls: $2.35M (70%)

Puts: $1.01M (30%)

Prior (08/24) $6.65M

Calls: $6.03M (91%)

Puts: $627.4K (9%)

Current vs Prior -49.50%

Calls: -61.03%

Puts: +61.14%

Prior 7-Day Total $72.10M

Calls: $54.97M (76%)

Puts: $17.13M (24%)

Prior 7-Day Average $10.30M

Calls: $7.85M (76%)

Puts: $2.45M (24%)

Current vs Prior 7-Day Avg -67.39%

Calls: -70.10%

Puts: -58.70%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/25 11:00am) 0.69

Prior (08/24) 0.12

Current vs Prior +461.13%

Prior 7-Day Average 0.19

Current vs Prior 7-Day Avg +259.07%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/25 11:00am) 555,068

Calls: 382,569 (69%)

Puts: 172,499 (31%)

Prior (08/24) 515,112

Calls: 345,073 (67%)

Puts: 170,039 (33%)

Current vs Prior +7.76%

Prior 7-Day Total 3,818,965

Calls: 2,601,244 (68%)

Puts: 1,217,721 (32%)

Prior 7-Day Average 545,566

Calls: 371,606 (68%)

Puts: 173,960 (32%)

Current vs Prior 7-Day Avg +1.74%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 5.57% | 8.44%12.80% | 20.53%

Prior 5.85% | 8.65%12.56% | 20.31%

Current vs Prior -4.87% | -2.47%+1.93% | +1.10%

Prior 7-Day Avg 4.89% | 8.29%5.10% | 15.69%

Current vs 7-Day Avg +13.93% | +1.77%+151.05% | +30.90%

Prior 7-Day Eod 5.85% | 8.65%1.18% | 14.04%

Current vs 7-Day Eod -4.87% | -2.47%+985.69% | +46.21%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.21% | 18.85%

Calls: 6.67% | 15.48%

Puts: 7.76% | 22.22%

Prior 6.08% | 6.65%

Calls: 4.76% | 6.67%

Puts: 7.41% | 6.63%

Current vs Prior +18.59% | +183.46%

Prior 7-Day Avg 9.46% | 11.47%

Calls: 6.87% | 7.83%

Puts: 12.05% | 15.12%

Current vs 7-Day Avg -23.77% | +64.30%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($2.35M). Below-average activity with volume down 59% vs prior. Bullish P/C ratio of 0.69. P/C ratio rising 461% - increased hedging/bearish 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
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 40 of results (avg 7.5%, best 3.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$41.00	Aug 28	0.50	0.52	$0.51	3.9%	158	0.32	4.0K
$37.00	Sep 18	3.70	3.85	$3.78	4.0%	403	0.71	6.9K
$36.00	Oct 2	4.65	4.90	$4.78	5.2%	21	0.72	399
$40.00	Sep 18	2.22	2.35	$2.29	5.7%	437	0.51	15.0K
$39.00	Aug 28	1.26	1.34	$1.30	6.2%	2.0K	0.62	2.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Aug 28	7.25	7.55	$7.40	4.1%	1	0.97	92
$46.00	Aug 28	6.25	6.60	$6.43	5.4%	--	0.95	21
$45.00	Aug 28	5.30	5.60	$5.45	5.5%	--	0.94	152
$45.00	Sep 18	6.15	6.50	$6.33	5.5%	--	0.73	1.6K
$47.00	Sep 25	8.75	9.30	$9.03	6.1%	1	0.75	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 13 found (avg $0.61, cheapest $0.29)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$42.00	Aug 28	0.28	0.33	$0.31	16.1%	1.1K	0.21	22.5K
$41.50	Aug 28	0.36	0.42	$0.39	15.4%	73	0.26	390
$41.00	Aug 28	0.50	0.52	$0.51	3.9%	158	0.32	4.0K
$40.50	Aug 28	0.61	0.68	$0.65	10.8%	235	0.38	1.1K
$40.00	Aug 28	0.79	0.86	$0.83	8.4%	2.3K	0.46	4.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Aug 28	0.27	0.31	$0.29	13.8%	329	0.22	996
$38.50	Aug 28	0.41	0.45	$0.43	9.3%	192	0.29	551
$39.00	Aug 28	0.60	0.70	$0.65	15.4%	435	0.38	1.1K
$39.50	Aug 28	0.83	0.92	$0.88	10.2%	87	0.46	1.1K
$38.00	Sep 4	0.73	0.85	$0.79	15.2%	26	0.32	85

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 112 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.00	Aug 28	7.35	8.15	$7.75	10.3%	--	1.00	294
$33.00	Aug 28	6.45	7.10	$6.78	9.6%	--	1.00	14
$33.50	Aug 28	5.95	6.60	$6.28	10.4%	1	1.00	9
$35.00	Aug 28	4.40	5.10	$4.75	14.7%	380	1.00	282
$35.50	Aug 28	3.55	4.45	$4.00	22.5%	--	1.00	66

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Aug 28	7.25	7.55	$7.40	4.1%	1	0.97	92
$46.00	Aug 28	6.25	6.60	$6.43	5.4%	--	0.95	21
$45.50	Aug 28	5.25	7.10	$6.18	29.9%	--	0.95	19
$45.00	Aug 28	5.30	5.60	$5.45	5.5%	--	0.94	152
$44.50	Aug 28	4.45	5.95	$5.20	28.8%	--	0.93	18

Most actively traded options today. High liquidity = easy entry/exit. 143 active (total vol 19.7K, top 5.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Aug 28	0.79	0.86	$0.83	8.4%	2.3K	0.46	4.7K
$39.00	Aug 28	1.26	1.34	$1.30	6.2%	2.0K	0.62	2.4K
$42.00	Aug 28	0.28	0.33	$0.31	16.1%	1.1K	0.21	22.5K
$34.00	Aug 28	5.45	5.80	$5.63	6.2%	804	0.94	277
$45.00	Aug 28	0.06	0.08	$0.07	28.6%	508	0.06	4.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Aug 28	1.11	1.20	$1.16	7.8%	5.7K	0.54	421
$39.00	Sep 4	1.16	1.29	$1.23	10.6%	696	0.43	531
$39.00	Aug 28	0.60	0.70	$0.65	15.4%	435	0.38	1.1K
$38.00	Aug 28	0.27	0.31	$0.29	13.8%	329	0.22	996
$36.00	Aug 28	0.02	0.04	$0.03	66.7%	256	0.04	762

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 19 strikes (avg 4.8%, max 16.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$42.50	Aug 28	Sep 11	74.7%	63.9%	16.8%	78	961
$40.00	Aug 28	Oct 2	66.2%	61.7%	7.2%	2.3K	5.1K
$38.00	Aug 28	Oct 2	60.7%	57.6%	5.4%	238	8.0K
$42.00	Aug 28	Oct 2	72.1%	68.5%	5.3%	1.1K	22.6K
$41.00	Aug 28	Oct 2	69.7%	67.5%	3.3%	173	4.1K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$42.50	Aug 28	Sep 4	74.7%	68.4%	9.1%	--	60
$40.00	Aug 28	Oct 2	66.2%	61.7%	7.2%	5.7K	491
$42.00	Aug 28	Sep 25	72.1%	67.4%	7.1%	3	170
$38.00	Aug 28	Oct 2	60.7%	57.6%	5.4%	329	1.1K
$37.50	Aug 28	Oct 2	60.2%	57.7%	4.4%	60	382

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 125 found (best R:R 9.53, avg 1.99)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$43.00	$45.00	Sep 25	$0.19	$1.81	$0.19	34%	9.53	$43.19
$36.00	$36.50	Aug 28	$0.15	$0.35	$0.15	100%	2.33	$36.15
$34.00	$34.50	Sep 4	$0.17	$0.33	$0.17	94%	1.94	$34.17
$37.00	$38.00	Sep 11	$0.42	$0.58	$0.42	75%	1.38	$37.42
$34.00	$35.00	Sep 18	$0.60	$0.40	$0.60	90%	0.67	$34.60

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$46.00	$45.50	Aug 28	$0.25	$0.25	$0.25	95%	1.00	$45.75
$45.00	$44.50	Aug 28	$0.25	$0.25	$0.25	94%	1.00	$44.75
$45.00	$44.50	Sep 4	$0.25	$0.25	$0.25	84%	1.00	$44.75
$41.50	$41.00	Oct 2	$0.12	$0.38	$0.12	56%	3.17	$41.38
$38.50	$38.00	Sep 25	$0.18	$0.32	$0.18	43%	1.78	$38.32

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 80 found (best R:R 2.57, avg 0.66)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$43.50	$44.00	Sep 18	$0.20	$0.20	$0.30	67%	0.67	$43.70
$40.50	$41.00	Oct 2	$0.27	$0.27	$0.23	53%	1.17	$40.77
$45.00	$45.50	Sep 11	$0.14	$0.14	$0.36	77%	0.39	$45.14
$43.00	$43.50	Sep 11	$0.18	$0.18	$0.32	68%	0.56	$43.18
$44.50	$45.00	Sep 4	$0.11	$0.11	$0.39	81%	0.28	$44.61

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$33.00	$32.50	Oct 2	$0.36	$0.36	$0.14	82%	2.57	$32.64
$39.50	$38.50	Oct 2	$0.67	$0.67	$0.33	52%	2.03	$38.83
$34.50	$34.00	Sep 25	$0.27	$0.27	$0.23	80%	1.17	$34.23
$39.00	$38.50	Sep 18	$0.36	$0.36	$0.14	58%	2.57	$38.64
$36.00	$35.00	Sep 18	$0.31	$0.31	$0.69	77%	0.45	$35.69

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $0.57, cheapest $0.55)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$39.00	Aug 28	Sep 4	$0.55	64.0%	55.7%
$39.50	Aug 28	Sep 4	$0.50	64.2%	57.4%
$41.00	Aug 28	Sep 4	$0.56	69.7%	63.7%
$40.50	Aug 28	Sep 4	$0.56	67.3%	62.1%
$40.00	Aug 28	Sep 4	$0.56	66.2%	61.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$39.00	Aug 28	Sep 4	$0.58	64.0%	55.7%
$39.50	Aug 28	Sep 4	$0.64	64.2%	57.4%
$41.00	Aug 28	Sep 4	$0.53	69.7%	63.7%
$40.50	Aug 28	Sep 4	$0.55	67.3%	62.1%
$40.00	Aug 28	Sep 4	$0.64	66.2%	61.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 70 found (cheapest 4.86% of stock, avg 11.14%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$39.50	Aug 28	$1.05	$0.88	$1.93	$37.57	$41.43	4.86%
$39.00	Aug 28	$1.30	$0.65	$1.95	$37.05	$40.95	4.91%
$40.00	Aug 28	$0.83	$1.16	$1.99	$38.01	$41.99	5.01%
$38.50	Aug 28	$1.60	$0.43	$2.03	$36.47	$40.53	5.11%
$40.50	Aug 28	$0.65	$1.50	$2.15	$38.35	$42.65	5.42%
$38.00	Aug 28	$1.95	$0.29	$2.24	$35.76	$40.24	5.64%
$41.00	Aug 28	$0.51	$1.87	$2.38	$38.62	$43.38	6.00%
$37.50	Aug 28	$2.34	$0.19	$2.53	$34.97	$40.03	6.37%
$41.50	Aug 28	$0.39	$2.25	$2.64	$38.86	$44.14	6.65%
$37.00	Aug 28	$2.75	$0.11	$2.86	$34.14	$39.86	7.21%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 1.26% of stock, avg 8.10%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$42.00	$37.50	Aug 28	$0.31	$0.19	$0.50	$37.00	$42.50
$42.00	$38.00	Aug 28	$0.31	$0.29	$0.60	$37.40	$42.60
$41.50	$37.50	Aug 28	$0.39	$0.19	$0.58	$36.92	$42.08
$41.50	$38.00	Aug 28	$0.39	$0.29	$0.68	$37.32	$42.18
$42.00	$38.50	Aug 28	$0.31	$0.43	$0.74	$37.76	$42.74
$41.00	$37.50	Aug 28	$0.51	$0.19	$0.70	$36.80	$41.70
$41.50	$38.50	Aug 28	$0.39	$0.43	$0.82	$37.68	$42.32
$41.00	$38.00	Aug 28	$0.51	$0.29	$0.80	$37.20	$41.80
$41.00	$38.50	Aug 28	$0.51	$0.43	$0.94	$37.56	$41.94
$40.50	$37.50	Aug 28	$0.65	$0.19	$0.84	$36.66	$41.34

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 67 found (best R:R 2.57, avg credit $0.35)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
34/34	44/44	Sep 18	$0.36	$0.14	54%	2.57	$34.14	$43.86
36/36	44/45	Sep 4	$0.27	$0.23	63%	1.17	$36.23	$44.77
37/38	44/45	Sep 4	$0.31	$0.19	55%	1.63	$37.19	$44.81
32/33	45/46	Oct 2	$0.55	$0.45	53%	1.22	$32.45	$45.55
34/35	44/44	Sep 18	$0.31	$0.19	51%	1.63	$34.69	$43.81
36/36	44/44	Sep 18	$0.35	$0.15	41%	2.33	$36.15	$43.85
38/38	44/45	Sep 4	$0.31	$0.19	49%	1.63	$37.69	$44.81
34/34	44/45	Sep 18	$0.26	$0.24	58%	1.08	$34.24	$44.76
36/37	44/44	Sep 18	$0.35	$0.15	38%	2.33	$36.65	$43.85
37/38	44/44	Sep 18	$0.34	$0.16	35%	2.13	$37.16	$43.84

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 67 found (best R:R 13.29, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$38.50	$39.00	$39.50	Aug 28	$0.05	$0.45	17%	9.00
$45.00	$46.00	$47.00	Sep 25	$0.05	$0.95	6%	19.00
$41.00	$42.00	$43.00	Sep 18	$0.08	$0.92	10%	11.50
$43.50	$44.00	$44.50	Aug 28	$0.05	$0.45	6%	9.00
$36.50	$37.00	$37.50	Sep 4	$0.07	$0.43	9%	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$36.00	$37.00	$38.00	Sep 11	$0.07	$0.93	15%	13.29
$37.00	$38.00	$39.00	Sep 11	$0.09	$0.91	16%	10.11
$39.00	$39.50	$40.00	Aug 28	$0.05	$0.45	16%	9.00
$34.00	$35.00	$36.00	Sep 11	$0.06	$0.94	9%	15.67
$39.50	$40.00	$40.50	Aug 28	$0.06	$0.44	16%	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. 59 found (best net $-0.18, 57 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$44.50	$45.00	1:2	Aug 28	-$0.05	$0.45
$44.00	$44.50	1:2	Aug 28	-$0.07	$0.43
$42.50	$43.00	1:2	Aug 28	-$0.11	$0.39
$45.00	$45.50	1:2	Aug 28	-$0.07	$0.43
$42.00	$42.50	1:2	Aug 28	-$0.19	$0.31

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$37.00	$36.00	1:2	Sep 11	-$0.18	$0.82
$36.50	$36.00	1:2	Sep 4	-$0.06	$0.44
$38.00	$37.50	1:2	Aug 28	-$0.09	$0.41
$36.00	$35.00	1:2	Sep 11	-$0.14	$0.86
$35.00	$34.00	1:2	Sep 11	-$0.10	$0.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 66 found (best yield 3.68%, avg 2.47%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$45.00	Oct 2	$1.46	0.30	13.4%	3.68%	17.06%	3	183
$41.50	Oct 2	$2.20	0.43	4.6%	5.54%	10.10%	--	18
$42.00	Oct 2	$2.04	0.40	5.8%	5.14%	10.96%	--	106
$41.00	Oct 2	$2.31	0.45	3.3%	5.82%	9.12%	15	80
$40.50	Oct 2	$2.42	0.47	2.0%	6.10%	8.14%	10	27
$43.00	Oct 2	$1.50	0.37	8.3%	3.78%	12.12%	--	10
$46.00	Oct 2	$0.96	0.27	15.9%	2.42%	18.32%	--	39
$45.00	Sep 25	$1.14	0.28	13.4%	2.87%	16.25%	16	93
$44.00	Oct 2	$1.10	0.33	10.9%	2.77%	13.63%	--	16
$42.00	Sep 18	$1.56	0.39	5.8%	3.93%	9.75%	15	1.9K

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 12,566

Total Puts 8,661

Put/Call Ratio 0.69

Net Difference 3,905

Prior's Put/Call Breakdown

Total Calls 46,031

Total Puts 5,654

Put/Call Ratio 0.12

Net Difference 40,377

Prior 7-Day Put/Call Summary

Total Calls 467,221

Total Puts 89,241

Average Put/Call Ratio 0.19

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