SQQQ - Options Database

SQQQ

PROSHARES ULTRAPRO SHORT QQQ

$39.53 +0.18%

(8/26 10:00) ◀

Wednesday, August 26, 2026 (11:00am)

▶ (8/26 12:00)

◀ 8/26 11:00 ▶

Option Volume

Detail

ℹ

Current (08/26 11:00am) 13,954

Calls: 11,543 (83%)

Puts: 2,411 (17%)

Prior (08/25) 21,227

Calls: 12,566 (59%)

Puts: 8,661 (41%)

Current vs Prior -34.26%

Calls: -8.14% (Calls)

Puts: -72.16% (Puts)

Prior 7-Day Total 503,447

Calls: 415,323 (82%)

Puts: 88,124 (18%)

Prior 7-Day Average 71,921

Calls: 59,331 (82%)

Puts: 12,589 (18%)

Current vs Prior 7-Day Avg -80.60%

Calls: -80.55%

Puts: -80.85%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/26 11:00am) $1.68M

Calls: $1.30M (78%)

Puts: $374.8K (22%)

Prior (08/25) $3.36M

Calls: $2.35M (70%)

Puts: $1.01M (30%)

Current vs Prior -50.08%

Calls: -44.55%

Puts: -62.93%

Prior 7-Day Total $71.50M

Calls: $54.46M (76%)

Puts: $17.04M (24%)

Prior 7-Day Average $10.21M

Calls: $7.78M (76%)

Puts: $2.43M (24%)

Current vs Prior 7-Day Avg -83.58%

Calls: -83.26%

Puts: -84.60%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/26 11:00am) 0.21

Prior (08/25) 0.69

Current vs Prior -69.70%

Prior 7-Day Average 0.24

Current vs Prior 7-Day Avg -12.38%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/26 11:00am) 571,063

Calls: 390,220 (68%)

Puts: 180,843 (32%)

Prior (08/25) 555,068

Calls: 382,569 (69%)

Puts: 172,499 (31%)

Current vs Prior +2.88%

Prior 7-Day Total 3,826,241

Calls: 2,612,677 (68%)

Puts: 1,213,564 (32%)

Prior 7-Day Average 546,605

Calls: 373,239 (68%)

Puts: 173,366 (32%)

Current vs Prior 7-Day Avg +4.47%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 4.83% | 7.84%12.24% | 19.61%

Prior 5.14% | 7.88%12.19% | 20.73%

Current vs Prior -6.08% | -0.50%+0.45% | -5.42%

Prior 7-Day Avg 4.84% | 8.23%6.06% | 16.42%

Current vs 7-Day Avg -0.21% | -4.70%+102.07% | +19.40%

Prior 7-Day Eod 5.14% | 7.88%12.19% | 20.73%

Current vs 7-Day Eod -6.08% | -0.50%+0.45% | -5.42%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.32% | 6.83%

Calls: 7.23% | 7.64%

Puts: 7.41% | 6.02%

Prior 4.08% | 8.95%

Calls: 2.68% | 5.39%

Puts: 5.49% | 12.50%

Current vs Prior +79.41% | -23.69%

Prior 7-Day Avg 8.75% | 10.32%

Calls: 6.52% | 6.75%

Puts: 10.98% | 13.89%

Current vs 7-Day Avg -16.33% | -33.84%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($1.30M) vs puts ($374.8K). Light premium activity with dollar volume down 50% vs prior. Extreme bullish P/C ratio of 0.21 - heavy call buying (11,543 calls vs 2,411 puts). P/C ratio dropping 70% - sentiment shifting bullish.

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 53 of results (avg 7.4%, best 3.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Sep 18	4.90	5.05	$4.97	3.0%	225	0.85	4.2K
$39.00	Sep 4	1.65	1.71	$1.68	3.6%	49	0.58	541
$34.00	Aug 28	5.45	5.65	$5.55	3.6%	7	0.98	928
$36.00	Aug 28	3.50	3.65	$3.58	4.2%	10	0.97	3.8K
$35.00	Sep 4	4.55	4.80	$4.68	5.3%	16	0.93	91

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Aug 28	0.21	0.22	$0.22	4.5%	66	0.20	975
$42.00	Sep 4	3.00	3.15	$3.08	4.9%	--	0.71	46
$45.00	Sep 18	6.10	6.45	$6.28	5.6%	--	0.75	1.6K
$43.00	Aug 28	3.45	3.65	$3.55	5.6%	--	0.91	168
$40.00	Sep 4	1.61	1.71	$1.66	6.0%	--	0.53	81

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 27 found (avg $0.52, cheapest $0.22)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$42.50	Aug 28	0.12	0.14	$0.13	15.4%	259	0.12	845
$44.00	Aug 28	0.05	0.06	$0.06	16.7%	29	0.05	16.0K
$42.00	Aug 28	0.16	0.19	$0.18	16.7%	916	0.15	22.8K
$41.50	Aug 28	0.23	0.27	$0.25	16.0%	229	0.20	1.0K
$41.00	Aug 28	0.33	0.35	$0.34	5.9%	346	0.26	4.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Aug 28	0.21	0.22	$0.22	4.5%	66	0.20	975
$38.50	Aug 28	0.33	0.37	$0.35	11.4%	571	0.28	906
$39.00	Aug 28	0.51	0.56	$0.54	9.3%	338	0.38	1.4K
$39.50	Aug 28	0.75	0.81	$0.78	7.7%	513	0.48	2.5K
$37.00	Sep 4	0.33	0.40	$0.37	18.9%	28	0.20	104

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 111 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.00	Aug 28	7.20	8.00	$7.60	10.5%	--	0.99	295
$33.00	Aug 28	6.15	7.00	$6.58	12.9%	--	0.99	14
$33.50	Aug 28	5.55	6.65	$6.10	18.0%	--	0.99	10
$34.00	Aug 28	5.45	5.65	$5.55	3.6%	7	0.98	928
$35.50	Aug 28	3.80	4.40	$4.10	14.6%	1	0.98	66

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Aug 28	5.10	5.75	$5.43	12.0%	43	1.00	137
$45.50	Aug 28	5.05	6.55	$5.80	25.9%	--	1.00	19
$46.00	Aug 28	5.95	6.80	$6.38	13.3%	--	1.00	21
$47.00	Aug 28	7.10	7.70	$7.40	8.1%	--	1.00	92
$44.50	Aug 28	4.65	5.35	$5.00	14.0%	--	0.94	18

Most actively traded options today. High liquidity = easy entry/exit. 138 active (total vol 12.7K, top 2.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.50	Aug 28	0.80	0.86	$0.83	7.2%	2.7K	0.52	3.1K
$40.00	Aug 28	0.60	0.66	$0.63	9.5%	1.2K	0.42	5.1K
$42.00	Aug 28	0.16	0.19	$0.18	16.7%	916	0.15	22.8K
$39.00	Aug 28	1.06	1.15	$1.11	8.1%	657	0.62	3.1K
$43.00	Sep 18	1.16	1.39	$1.27	18.1%	583	0.33	768

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.50	Aug 28	0.33	0.37	$0.35	11.4%	571	0.28	906
$39.50	Aug 28	0.75	0.81	$0.78	7.7%	513	0.48	2.5K
$39.00	Aug 28	0.51	0.56	$0.54	9.3%	338	0.38	1.4K
$40.00	Sep 18	2.40	2.58	$2.49	7.2%	154	0.50	3.1K
$40.00	Aug 28	1.04	1.12	$1.08	7.4%	114	0.58	5.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 18 strikes (avg 9.5%, max 18.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$42.00	Aug 28	Oct 2	73.4%	63.8%	15.1%	916	22.9K
$38.50	Aug 28	Oct 2	62.7%	55.7%	12.5%	31	3.6K
$39.00	Aug 28	Oct 2	63.5%	57.4%	10.7%	661	3.2K
$41.00	Aug 28	Oct 2	70.7%	64.4%	9.8%	375	4.3K
$38.00	Aug 28	Oct 2	61.9%	56.4%	9.7%	44	8.0K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$41.00	Aug 28	Sep 18	70.7%	59.8%	18.2%	15	722
$42.00	Aug 28	Sep 25	73.4%	62.6%	17.3%	--	169
$38.50	Aug 28	Oct 2	62.7%	55.7%	12.5%	571	1.3K
$40.50	Aug 28	Sep 25	69.6%	63.0%	10.5%	74	162
$38.00	Aug 28	Oct 2	61.9%	56.4%	9.7%	66	1.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 109 found (best R:R 0.54, avg 1.91)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$32.50	$33.50	Oct 2	$0.65	$0.35	$0.65	92%	0.54	$33.15
$42.00	$43.00	Oct 2	$0.13	$0.87	$0.13	39%	6.69	$42.13
$35.00	$36.00	Sep 18	$0.65	$0.35	$0.65	85%	0.54	$35.65
$43.00	$45.00	Sep 25	$0.39	$1.61	$0.39	35%	4.13	$43.39
$36.00	$36.50	Aug 28	$0.30	$0.20	$0.30	97%	0.67	$36.30

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$40.50	$40.00	Sep 11	$0.16	$0.34	$0.16	55%	2.12	$40.34
$44.50	$44.00	Sep 4	$0.33	$0.17	$0.33	84%	0.52	$44.17
$38.50	$38.00	Oct 2	$0.21	$0.29	$0.21	44%	1.38	$38.29
$41.00	$40.50	Sep 4	$0.31	$0.19	$0.31	63%	0.61	$40.69
$38.00	$37.50	Sep 18	$0.17	$0.33	$0.17	36%	1.94	$37.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 72 found (best R:R 3.17, avg 0.75)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$41.50	$42.00	Oct 2	$0.37	$0.37	$0.13	58%	2.85	$41.87
$41.50	$42.00	Sep 4	$0.28	$0.28	$0.22	65%	1.27	$41.78
$41.50	$42.00	Sep 25	$0.30	$0.30	$0.20	58%	1.50	$41.80
$40.50	$41.00	Oct 2	$0.31	$0.31	$0.19	53%	1.63	$40.81
$41.50	$42.00	Sep 11	$0.24	$0.24	$0.26	61%	0.92	$41.74

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$37.00	$36.50	Sep 25	$0.38	$0.38	$0.12	67%	3.17	$36.62
$39.50	$38.50	Oct 2	$0.68	$0.68	$0.32	52%	2.13	$38.82
$33.50	$33.00	Sep 25	$0.27	$0.27	$0.23	86%	1.17	$33.23
$36.00	$35.50	Sep 25	$0.34	$0.34	$0.16	73%	2.12	$35.66
$37.00	$36.50	Sep 18	$0.29	$0.29	$0.21	71%	1.38	$36.71

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $0.59, cheapest $0.56)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$40.50	Aug 28	Sep 4	$0.60	69.6%	59.6%
$40.00	Aug 28	Sep 4	$0.62	67.9%	58.7%
$39.50	Aug 28	Sep 4	$0.61	65.1%	56.1%
$39.00	Aug 28	Sep 4	$0.57	63.5%	54.9%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$40.50	Aug 28	Sep 4	$0.56	69.6%	59.6%
$40.00	Aug 28	Sep 4	$0.58	67.9%	58.7%
$39.50	Aug 28	Sep 4	$0.62	65.1%	56.1%
$39.00	Aug 28	Sep 4	$0.59	63.5%	54.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 69 found (cheapest 4.07% of stock, avg 10.60%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$39.50	Aug 28	$0.83	$0.78	$1.61	$37.89	$41.11	4.07%
$39.00	Aug 28	$1.11	$0.54	$1.65	$37.35	$40.65	4.17%
$40.00	Aug 28	$0.63	$1.08	$1.71	$38.29	$41.71	4.33%
$38.50	Aug 28	$1.42	$0.35	$1.77	$36.73	$40.27	4.48%
$40.50	Aug 28	$0.47	$1.41	$1.88	$38.62	$42.38	4.76%
$38.00	Aug 28	$1.76	$0.22	$1.98	$36.02	$39.98	5.01%
$41.00	Aug 28	$0.34	$1.79	$2.13	$38.87	$43.13	5.39%
$37.50	Aug 28	$2.15	$0.12	$2.27	$35.23	$39.77	5.74%
$41.50	Aug 28	$0.25	$2.14	$2.39	$39.11	$43.89	6.05%
$37.00	Aug 28	$2.60	$0.07	$2.67	$34.33	$39.67	6.75%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.76% of stock, avg 7.44%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$42.00	$37.50	Aug 28	$0.18	$0.12	$0.30	$37.20	$42.30
$41.50	$37.50	Aug 28	$0.25	$0.12	$0.37	$37.13	$41.87
$42.00	$38.00	Aug 28	$0.18	$0.22	$0.40	$37.60	$42.40
$41.50	$38.00	Aug 28	$0.25	$0.22	$0.47	$37.53	$41.97
$41.00	$37.50	Aug 28	$0.34	$0.12	$0.46	$37.04	$41.46
$41.00	$38.00	Aug 28	$0.34	$0.22	$0.56	$37.44	$41.56
$42.00	$38.50	Aug 28	$0.18	$0.35	$0.53	$37.97	$42.53
$41.50	$38.50	Aug 28	$0.25	$0.35	$0.60	$37.90	$42.10
$41.00	$38.50	Aug 28	$0.34	$0.35	$0.69	$37.81	$41.69
$40.50	$37.50	Aug 28	$0.47	$0.12	$0.59	$36.91	$41.09

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 47 found (best R:R 3.55, avg credit $0.39)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
37/38	42/42	Sep 4	$0.39	$0.11	41%	3.55	$37.11	$41.89
36/37	44/45	Sep 11	$0.25	$0.25	53%	1.00	$36.75	$44.75
36/37	42/43	Sep 11	$0.30	$0.20	43%	1.50	$36.70	$42.80
36/37	42/42	Sep 4	$0.25	$0.25	52%	1.00	$36.75	$42.25
33/34	46/47	Sep 25	$0.40	$0.60	60%	0.67	$33.10	$46.40
34/34	45/46	Oct 2	$0.51	$0.49	49%	1.04	$33.99	$45.51
38/38	42/42	Sep 4	$0.29	$0.21	41%	1.38	$37.71	$42.29
37/38	46/47	Sep 11	$0.47	$0.53	50%	0.89	$37.53	$46.47
38/38	40/41	Aug 28	$0.23	$0.27	46%	0.85	$37.77	$40.73
38/38	40/41	Aug 28	$0.26	$0.24	38%	1.08	$38.24	$40.76

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 71 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 28	$0.08	$0.42	20%	5.25
$37.00	$37.50	$38.00	Aug 28	$0.06	$0.44	12%	7.33
$42.00	$42.50	$43.00	Sep 4	$0.05	$0.45	6%	9.00
$38.50	$39.00	$39.50	Sep 11	$0.06	$0.44	8%	7.33
$38.50	$39.00	$39.50	Sep 18	$0.06	$0.44	7%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$39.00	$39.50	$40.00	Aug 28	$0.06	$0.44	20%	7.33
$40.00	$40.50	$41.00	Aug 28	$0.05	$0.45	16%	9.00
$38.00	$38.50	$39.00	Aug 28	$0.06	$0.44	18%	7.33
$41.00	$42.00	$43.00	Sep 18	$0.07	$0.93	11%	13.29
$37.00	$37.50	$38.00	Aug 28	$0.05	$0.45	12%	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 $-1.32, 66 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$42.00	$42.50	1:2	Aug 28	-$0.08	$0.42
$41.50	$42.00	1:2	Aug 28	-$0.11	$0.39
$41.00	$41.50	1:2	Aug 28	-$0.16	$0.34
$40.50	$41.00	1:2	Aug 28	-$0.21	$0.29
$45.50	$46.00	1:2	Sep 4	-$0.14	$0.36

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$43.00	$41.00	1:2	Sep 11	-$1.32	$0.68
$38.50	$38.00	1:2	Aug 28	-$0.09	$0.41
$37.00	$36.50	1:2	Sep 4	-$0.07	$0.43
$34.00	$33.00	1:2	Sep 11	-$0.07	$0.93
$39.00	$38.50	1:2	Aug 28	-$0.16	$0.34

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 61 found (best yield 3.09%, avg 2.46%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$46.00	Oct 2	$1.22	0.27	16.4%	3.09%	19.45%	4	39
$45.00	Oct 2	$1.30	0.30	13.8%	3.29%	17.13%	1	188
$43.00	Oct 2	$1.67	0.36	8.8%	4.22%	13.00%	10	10
$41.00	Oct 2	$2.20	0.44	3.7%	5.57%	9.28%	29	80
$42.00	Oct 2	$1.84	0.39	6.2%	4.65%	10.90%	--	96
$41.50	Oct 2	$1.96	0.42	5.0%	4.96%	9.94%	--	18
$44.00	Oct 2	$1.35	0.31	11.3%	3.42%	14.72%	1	16
$40.00	Oct 2	$2.50	0.49	1.2%	6.32%	7.51%	5	423
$40.50	Sep 25	$2.16	0.47	2.5%	5.46%	7.92%	1	34
$40.00	Sep 25	$2.35	0.50	1.2%	5.94%	7.13%	5	1.8K

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 11,543

Total Puts 2,411

Put/Call Ratio 0.21

Net Difference 9,132

Prior's Put/Call Breakdown

Total Calls 12,566

Total Puts 8,661

Put/Call Ratio 0.69

Net Difference 3,905

Prior 7-Day Put/Call Summary

Total Calls 415,323

Total Puts 88,124

Average Put/Call Ratio 0.24

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