SQQQ - Options Database

SQQQ

PROSHARES ULTRAPRO SHORT QQQ

$39.69 -1.25%

(8/25 13:01) ◀

Tuesday, August 25, 2026 (2:00pm)

▶ (8/25 15:01)

◀ 8/25 14:00 ▶

Option Volume

Detail

ℹ

Current (08/25 2:00pm) 32,753

Calls: 20,087 (61%)

Puts: 12,666 (39%)

Prior (08/24) 73,095

Calls: 64,371 (88%)

Puts: 8,724 (12%)

Current vs Prior -55.19%

Calls: -68.79% (Calls)

Puts: +45.19% (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 -58.80%

Calls: -69.91%

Puts: -0.65%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/25 2:00pm) $4.59M

Calls: $3.20M (70%)

Puts: $1.38M (30%)

Prior (08/24) $8.65M

Calls: $7.35M (85%)

Puts: $1.30M (15%)

Current vs Prior -46.97%

Calls: -56.41%

Puts: +6.49%

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 -55.47%

Calls: -59.20%

Puts: -43.48%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/25 2:00pm) 0.63

Prior (08/24) 0.14

Current vs Prior +365.26%

Prior 7-Day Average 0.19

Current vs Prior 7-Day Avg +228.54%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/25 2:00pm) 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 5.14% | 8.06%12.24% | 19.78%

Prior 5.85% | 8.65%12.56% | 20.31%

Current vs Prior -12.18% | -6.84%-2.48% | -2.62%

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

Current vs 7-Day Avg +5.16% | -2.79%+140.18% | +26.09%

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

Current vs 7-Day Eod -12.18% | -6.84%+938.67% | +40.83%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.87% | 7.39%

Calls: 4.17% | 4.55%

Puts: 5.56% | 10.24%

Prior 6.08% | 6.65%

Calls: 4.76% | 6.67%

Puts: 7.41% | 6.63%

Current vs Prior -19.90% | +11.13%

Prior 7-Day Avg 9.46% | 11.47%

Calls: 6.87% | 7.83%

Puts: 12.05% | 15.12%

Current vs 7-Day Avg -48.51% | -35.59%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($3.20M). Below-average activity with volume down 55% vs prior. Bullish P/C ratio of 0.63. P/C ratio rising 365% - 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
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 94 of results (avg 6.5%, best 2.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.00	Sep 18	2.56	2.65	$2.61	3.4%	46	0.57	1.1K
$39.00	Sep 4	1.75	1.82	$1.79	3.9%	233	0.58	345
$37.50	Aug 28	2.26	2.35	$2.30	3.9%	10	0.87	5.5K
$37.00	Aug 28	2.69	2.80	$2.75	4.0%	217	0.91	1.4K
$36.00	Aug 28	3.65	3.80	$3.72	4.0%	12	0.95	3.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$43.00	Sep 18	4.60	4.70	$4.65	2.2%	10	0.66	514
$45.00	Sep 18	6.25	6.40	$6.33	2.4%	--	0.74	1.6K
$39.00	Sep 4	1.10	1.14	$1.12	3.6%	724	0.41	531
$41.00	Aug 28	1.73	1.80	$1.77	4.0%	44	0.70	339
$39.50	Sep 18	2.17	2.26	$2.22	4.1%	8	0.47	28

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 35 found (avg $0.57, cheapest $0.14)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Aug 28	0.05	0.06	$0.06	16.7%	590	0.05	4.9K
$42.50	Aug 28	0.18	0.21	$0.20	15.0%	109	0.15	870
$42.00	Aug 28	0.23	0.26	$0.25	12.0%	2.4K	0.19	22.5K
$41.50	Aug 28	0.30	0.34	$0.32	12.5%	117	0.24	390
$41.00	Aug 28	0.42	0.45	$0.44	6.8%	328	0.30	4.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.50	Aug 28	0.13	0.15	$0.14	14.3%	96	0.13	358
$38.00	Aug 28	0.22	0.26	$0.24	16.7%	399	0.20	996
$38.50	Aug 28	0.35	0.38	$0.37	8.1%	368	0.28	551
$39.00	Aug 28	0.53	0.59	$0.56	10.7%	934	0.37	1.1K
$36.00	Sep 4	0.19	0.21	$0.20	10.0%	97	0.12	143

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 113 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.00	Aug 28	7.30	7.85	$7.57	7.3%	1	1.00	294
$33.00	Aug 28	6.30	6.85	$6.57	8.4%	--	1.00	14
$34.00	Aug 28	5.40	5.75	$5.58	6.3%	808	1.00	277
$34.50	Aug 28	4.80	5.30	$5.05	9.9%	1	1.00	7
$35.00	Aug 28	4.50	4.80	$4.65	6.5%	381	1.00	282

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Aug 28	7.25	7.75	$7.50	6.7%	1	0.98	92
$46.00	Aug 28	6.25	6.85	$6.55	9.2%	--	0.97	21
$45.50	Aug 28	5.65	6.25	$5.95	10.1%	--	0.96	19
$45.00	Aug 28	5.30	5.65	$5.48	6.4%	15	0.95	152
$44.50	Aug 28	4.80	5.00	$4.90	4.1%	--	0.94	18

Most actively traded options today. High liquidity = easy entry/exit. 181 active (total vol 30.0K, top 5.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Aug 28	0.70	0.76	$0.73	8.2%	2.8K	0.45	4.7K
$42.00	Aug 28	0.23	0.26	$0.25	12.0%	2.4K	0.19	22.5K
$39.00	Aug 28	1.18	1.25	$1.21	5.8%	2.1K	0.63	2.4K
$39.50	Aug 28	0.94	0.98	$0.96	4.2%	1.7K	0.54	2.0K
$44.00	Aug 28	0.07	0.09	$0.08	25.0%	946	0.07	16.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Aug 28	1.05	1.11	$1.08	5.6%	5.8K	0.55	421
$39.50	Aug 28	0.76	0.81	$0.79	6.3%	2.3K	0.46	1.1K
$39.00	Aug 28	0.53	0.59	$0.56	10.7%	934	0.37	1.1K
$39.00	Sep 4	1.10	1.14	$1.12	3.6%	724	0.41	531
$38.00	Aug 28	0.22	0.26	$0.24	16.7%	399	0.20	996

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 6.0%, max 12.0%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$42.50	Aug 28	Sep 11	70.3%	62.8%	12.0%	116	961
$42.00	Aug 28	Oct 2	67.5%	66.8%	0.9%	2.4K	22.6K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$42.50	Aug 28	Sep 4	70.3%	63.9%	10.1%	--	60
$40.50	Aug 28	Sep 25	63.4%	61.3%	3.4%	46	178
$42.00	Aug 28	Sep 25	67.5%	65.3%	3.4%	24	170

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 125 found (best R:R 3.17, avg 1.86)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$35.00	$35.50	Oct 2	$0.12	$0.38	$0.12	78%	3.17	$35.12
$42.00	$43.00	Oct 2	$0.17	$0.83	$0.17	40%	4.88	$42.17
$43.00	$44.00	Oct 2	$0.14	$0.86	$0.14	37%	6.14	$43.14
$41.00	$42.00	Sep 18	$0.22	$0.78	$0.22	44%	3.55	$41.22
$36.00	$37.00	Sep 11	$0.65	$0.35	$0.65	84%	0.54	$36.65

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$43.00	$42.50	Sep 4	$0.22	$0.28	$0.22	76%	1.27	$42.78
$45.00	$44.50	Sep 4	$0.30	$0.20	$0.30	85%	0.67	$44.70
$41.50	$41.00	Oct 2	$0.18	$0.32	$0.18	56%	1.78	$41.32
$38.00	$37.50	Sep 25	$0.16	$0.34	$0.16	39%	2.13	$37.84
$41.00	$40.50	Aug 28	$0.31	$0.19	$0.31	70%	0.61	$40.69

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 81 found (best R:R 2.57, avg 0.69)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$44.00	$44.50	Sep 11	$0.25	$0.25	$0.25	74%	1.00	$44.25
$44.50	$45.00	Sep 4	$0.18	$0.18	$0.32	81%	0.56	$44.68
$40.50	$41.00	Oct 2	$0.31	$0.31	$0.19	53%	1.63	$40.81
$46.00	$47.00	Sep 18	$0.27	$0.27	$0.73	77%	0.37	$46.27
$43.00	$43.50	Sep 11	$0.18	$0.18	$0.32	70%	0.56	$43.18

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
$36.50	$36.00	Oct 2	$0.34	$0.34	$0.16	67%	2.13	$36.16
$34.50	$33.50	Oct 2	$0.35	$0.35	$0.65	77%	0.54	$34.15
$33.50	$33.00	Sep 25	$0.21	$0.21	$0.29	85%	0.72	$33.29
$39.00	$38.50	Oct 2	$0.35	$0.35	$0.15	54%	2.33	$38.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $0.58, cheapest $0.56)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$39.00	Aug 28	Sep 4	$0.58	59.1%	53.5%
$41.00	Aug 28	Sep 4	$0.55	64.7%	59.6%
$39.50	Aug 28	Sep 4	$0.58	59.6%	55.4%
$40.50	Aug 28	Sep 4	$0.59	63.4%	59.3%
$40.00	Aug 28	Sep 4	$0.61	60.6%	58.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$39.00	Aug 28	Sep 4	$0.56	59.1%	53.5%
$41.00	Aug 28	Sep 4	$0.57	64.7%	59.6%
$39.50	Aug 28	Sep 4	$0.62	59.6%	55.4%
$40.50	Aug 28	Sep 4	$0.59	63.4%	59.3%
$40.00	Aug 28	Sep 4	$0.58	60.6%	58.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 72 found (cheapest 4.41% of stock, avg 11.00%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$39.50	Aug 28	$0.96	$0.79	$1.75	$37.75	$41.25	4.41%
$39.00	Aug 28	$1.21	$0.56	$1.77	$37.23	$40.77	4.46%
$40.00	Aug 28	$0.73	$1.08	$1.81	$38.19	$41.81	4.56%
$38.50	Aug 28	$1.54	$0.37	$1.91	$36.59	$40.41	4.81%
$40.50	Aug 28	$0.57	$1.46	$2.03	$38.47	$42.53	5.11%
$38.00	Aug 28	$1.90	$0.24	$2.14	$35.86	$40.14	5.39%
$41.00	Aug 28	$0.44	$1.77	$2.21	$38.79	$43.21	5.57%
$37.50	Aug 28	$2.30	$0.14	$2.44	$35.06	$39.94	6.15%
$41.50	Aug 28	$0.32	$2.18	$2.50	$39.00	$44.00	6.30%
$42.00	Aug 28	$0.25	$2.58	$2.83	$39.17	$44.83	7.13%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.98% of stock, avg 7.92%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$42.00	$37.50	Aug 28	$0.25	$0.14	$0.39	$37.11	$42.39
$42.00	$38.00	Aug 28	$0.25	$0.24	$0.49	$37.51	$42.49
$41.50	$37.50	Aug 28	$0.32	$0.14	$0.46	$37.04	$41.96
$41.50	$38.00	Aug 28	$0.32	$0.24	$0.56	$37.44	$42.06
$42.00	$38.50	Aug 28	$0.25	$0.37	$0.62	$37.88	$42.62
$41.00	$37.50	Aug 28	$0.44	$0.14	$0.58	$36.92	$41.58
$41.50	$38.50	Aug 28	$0.32	$0.37	$0.69	$37.81	$42.19
$41.00	$38.00	Aug 28	$0.44	$0.24	$0.68	$37.32	$41.68
$41.00	$38.50	Aug 28	$0.44	$0.37	$0.81	$37.69	$41.81
$40.50	$37.50	Aug 28	$0.57	$0.14	$0.71	$36.79	$41.21

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 70 found (best R:R 2.23, avg credit $0.38)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
32/33	44/45	Oct 2	$0.69	$0.31	49%	2.23	$32.31	$44.69
35/36	44/44	Sep 11	$0.37	$0.13	59%	2.85	$35.13	$44.37
37/38	44/45	Sep 4	$0.35	$0.15	56%	2.33	$37.15	$44.85
36/37	44/44	Sep 11	$0.37	$0.13	49%	2.85	$36.63	$44.37
34/34	44/45	Oct 2	$0.68	$0.32	43%	2.13	$33.82	$44.68
35/36	46/47	Sep 18	$0.56	$0.44	55%	1.27	$35.44	$46.56
38/38	44/45	Sep 4	$0.35	$0.15	50%	2.33	$37.65	$44.85
36/36	43/44	Sep 11	$0.34	$0.16	48%	2.13	$36.16	$43.34
35/36	43/44	Sep 11	$0.30	$0.20	55%	1.50	$35.20	$43.30
34/34	46/47	Sep 18	$0.43	$0.57	63%	0.75	$34.07	$46.43

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 67 found (best R:R 11.50, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$42.00	$43.00	$44.00	Sep 25	$0.06	$0.94	8%	15.67
$37.00	$37.50	$38.00	Aug 28	$0.05	$0.45	11%	9.00
$39.50	$40.00	$40.50	Aug 28	$0.07	$0.43	17%	6.14
$38.50	$39.00	$39.50	Aug 28	$0.08	$0.42	18%	5.25
$39.00	$39.50	$40.00	Sep 18	$0.06	$0.44	7%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$37.00	$38.00	$39.00	Sep 11	$0.08	$0.92	18%	11.50
$39.00	$39.50	$40.00	Aug 28	$0.06	$0.44	18%	7.33
$38.00	$38.50	$39.00	Aug 28	$0.06	$0.44	17%	7.33
$37.50	$38.00	$38.50	Sep 4	$0.06	$0.44	11%	7.33
$39.50	$40.00	$40.50	Aug 28	$0.09	$0.41	17%	4.56

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 $-0.13, 57 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$43.00	$43.50	1:2	Aug 28	-$0.06	$0.44
$42.50	$43.00	1:2	Aug 28	-$0.08	$0.42
$43.50	$44.00	1:2	Aug 28	-$0.06	$0.44
$44.00	$44.50	1:2	Aug 28	-$0.06	$0.44
$44.50	$45.00	1:2	Sep 4	-$0.14	$0.36

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$36.00	$35.00	1:2	Sep 18	-$0.13	$0.87
$38.00	$37.00	1:2	Sep 11	-$0.27	$0.73
$38.50	$38.00	1:2	Aug 28	-$0.11	$0.39
$34.50	$34.00	1:2	Sep 18	-$0.06	$0.44
$35.50	$35.00	1:2	Sep 4	-$0.06	$0.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 68 found (best yield 3.63%, avg 2.54%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$45.00	Oct 2	$1.44	0.30	13.4%	3.63%	17.01%	11	183
$42.00	Oct 2	$2.03	0.40	5.8%	5.11%	10.93%	--	106
$41.50	Oct 2	$2.18	0.42	4.6%	5.49%	10.05%	--	18
$44.00	Oct 2	$1.44	0.34	10.9%	3.63%	14.49%	--	16
$47.00	Oct 2	$1.14	0.24	18.4%	2.87%	21.29%	7	1
$41.00	Oct 2	$2.28	0.45	3.3%	5.74%	9.05%	17	80
$40.50	Oct 2	$2.42	0.47	2.0%	6.10%	8.14%	11	27
$43.00	Oct 2	$1.50	0.37	8.3%	3.78%	12.12%	--	10
$46.00	Sep 25	$1.06	0.26	15.9%	2.67%	18.57%	--	38
$40.00	Oct 2	$2.51	0.49	0.8%	6.32%	7.11%	1	421

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 20,087

Total Puts 12,666

Put/Call Ratio 0.63

Net Difference 7,421

Prior's Put/Call Breakdown

Total Calls 64,371

Total Puts 8,724

Put/Call Ratio 0.14

Net Difference 55,647

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