SQQQ - Options Database

SQQQ

PROSHARES ULTRAPRO SHORT QQQ

$38.16 -3.10%

(8/27 10:00) ◀

Thursday, August 27, 2026 (11:00am)

▶ (8/27 12:00)

◀ 8/27 11:00 ▶

Option Volume

Detail

ℹ

Current (08/27 11:00am) 43,917

Calls: 34,083 (78%)

Puts: 9,834 (22%)

Prior (08/26) 13,954

Calls: 11,543 (83%)

Puts: 2,411 (17%)

Current vs Prior +214.73%

Calls: +195.27% (Calls)

Puts: +307.88% (Puts)

Prior 7-Day Total 478,992

Calls: 391,129 (82%)

Puts: 87,863 (18%)

Prior 7-Day Average 68,427

Calls: 55,875 (82%)

Puts: 12,551 (18%)

Current vs Prior 7-Day Avg -35.82%

Calls: -39.00%

Puts: -21.65%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/27 11:00am) $3.59M

Calls: $2.72M (76%)

Puts: $866.8K (24%)

Prior (08/26) $1.68M

Calls: $1.30M (78%)

Puts: $374.8K (22%)

Current vs Prior +114.08%

Calls: +109.14%

Puts: +131.26%

Prior 7-Day Total $66.37M

Calls: $51.90M (78%)

Puts: $14.47M (22%)

Prior 7-Day Average $9.48M

Calls: $7.41M (78%)

Puts: $2.07M (22%)

Current vs Prior 7-Day Avg -62.13%

Calls: -63.27%

Puts: -58.05%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/27 11:00am) 0.29

Prior (08/26) 0.21

Current vs Prior +38.14%

Prior 7-Day Average 0.26

Current vs Prior 7-Day Avg +11.85%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/27 11:00am) 574,403

Calls: 391,673 (68%)

Puts: 182,730 (32%)

Prior (08/26) 571,063

Calls: 390,220 (68%)

Puts: 180,843 (32%)

Current vs Prior +0.58%

Prior 7-Day Total 3,911,403

Calls: 2,682,423 (69%)

Puts: 1,228,980 (31%)

Prior 7-Day Average 558,771

Calls: 383,203 (69%)

Puts: 175,568 (31%)

Current vs Prior 7-Day Avg +2.80%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 3.54% | 6.81%10.80% | 18.50%

Prior 4.47% | 7.57%11.78% | 19.73%

Current vs Prior -20.84% | -9.96%-8.37% | -6.23%

Prior 7-Day Avg 4.81% | 8.14%7.07% | 17.13%

Current vs 7-Day Avg -26.44% | -16.35%+52.68% | +8.01%

Prior 7-Day Eod 4.47% | 7.57%11.78% | 19.73%

Current vs 7-Day Eod -20.84% | -9.96%-8.37% | -6.23%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 11.31% | 8.88%

Calls: 14.29% | 10.24%

Puts: 8.33% | 7.52%

Prior 6.40% | 12.11%

Calls: 4.26% | 11.11%

Puts: 8.54% | 13.10%

Current vs Prior +76.72% | -26.67%

Prior 7-Day Avg 8.52% | 9.67%

Calls: 6.52% | 7.58%

Puts: 10.53% | 11.75%

Current vs 7-Day Avg +32.68% | -8.16%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 76% of dollar volume in calls ($2.72M) vs puts ($866.8K). Massive premium surge with dollar volume up 114% vs prior. Unusually high activity with volume up 215% vs prior - elevated interest. Extreme bullish P/C ratio of 0.29 - heavy call buying (34,083 calls vs 9,834 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 38 of results (avg 7.5%, best 2.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$31.00	Aug 28	7.10	7.35	$7.23	3.5%	--	0.99	14
$35.00	Sep 18	3.65	3.90	$3.78	6.6%	72	0.79	4.2K
$40.00	Sep 18	1.28	1.37	$1.33	6.8%	1.2K	0.39	15.3K
$35.00	Oct 2	4.00	4.30	$4.15	7.2%	1	0.72	45
$35.00	Aug 28	3.10	3.35	$3.23	7.7%	7	0.98	661

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.50	Sep 4	0.80	0.82	$0.81	2.5%	37	0.39	85
$45.00	Sep 18	7.10	7.40	$7.25	4.1%	--	0.83	1.6K
$38.00	Sep 18	1.79	1.87	$1.83	4.4%	9	0.46	1.2K
$40.00	Aug 28	1.87	1.97	$1.92	5.2%	41	0.87	5.8K
$45.00	Aug 28	6.50	6.90	$6.70	6.0%	7	1.00	116

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 34 found (avg $0.53, cheapest $0.21)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Aug 28	0.09	0.10	$0.10	10.0%	2.5K	0.13	5.9K
$40.50	Aug 28	0.06	0.07	$0.07	14.3%	285	0.09	1.9K
$39.50	Aug 28	0.14	0.17	$0.16	18.8%	738	0.20	3.3K
$39.00	Aug 28	0.24	0.26	$0.25	8.0%	1.8K	0.29	3.9K
$38.50	Aug 28	0.38	0.44	$0.41	14.6%	8.1K	0.42	3.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.50	Aug 28	0.19	0.23	$0.21	19.0%	189	0.28	404
$38.00	Aug 28	0.41	0.47	$0.44	13.6%	448	0.44	975
$38.50	Aug 28	0.69	0.75	$0.72	8.3%	912	0.58	1.4K
$36.00	Sep 4	0.26	0.29	$0.28	10.7%	32	0.18	265
$36.50	Sep 4	0.41	0.44	$0.43	7.0%	83	0.25	116

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 116 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$31.00	Aug 28	7.10	7.35	$7.23	3.5%	--	0.99	14
$32.00	Aug 28	6.00	6.65	$6.33	10.3%	--	0.99	236
$33.00	Aug 28	5.00	5.65	$5.33	12.2%	--	0.99	10
$33.50	Aug 28	4.50	5.25	$4.88	15.4%	--	0.99	10
$35.00	Aug 28	3.10	3.35	$3.23	7.7%	7	0.98	661

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$42.00	Aug 28	3.35	3.95	$3.65	16.4%	--	1.00	112
$42.50	Aug 28	4.10	4.45	$4.28	8.2%	--	1.00	37
$43.00	Aug 28	4.55	5.00	$4.78	9.4%	--	1.00	166
$44.00	Aug 28	5.05	6.15	$5.60	19.6%	--	1.00	199
$44.50	Aug 28	5.60	6.85	$6.23	20.1%	--	1.00	18

Most actively traded options today. High liquidity = easy entry/exit. 180 active (total vol 41.3K, top 8.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.50	Aug 28	0.38	0.44	$0.41	14.6%	8.1K	0.42	3.5K
$42.00	Sep 4	0.28	0.31	$0.30	10.0%	3.0K	0.16	5.6K
$40.00	Aug 28	0.09	0.10	$0.10	10.0%	2.5K	0.13	5.9K
$39.00	Aug 28	0.24	0.26	$0.25	8.0%	1.8K	0.29	3.9K
$38.00	Aug 28	0.58	0.67	$0.63	14.3%	1.4K	0.56	7.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.00	Sep 4	0.58	0.63	$0.61	8.2%	6.0K	0.32	130
$38.50	Aug 28	0.69	0.75	$0.72	8.3%	912	0.58	1.4K
$38.00	Aug 28	0.41	0.47	$0.44	13.6%	448	0.44	975
$39.00	Aug 28	1.01	1.10	$1.06	8.5%	323	0.71	2.0K
$38.00	Sep 4	0.97	1.08	$1.02	10.8%	318	0.46	143

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 8.2%, max 18.1%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$39.50	Aug 28	Oct 9	68.3%	57.9%	18.1%	1.3K	3.3K
$38.50	Aug 28	Oct 2	62.9%	58.2%	8.0%	8.2K	3.6K
$39.00	Aug 28	Oct 9	64.0%	59.6%	7.2%	2.0K	3.9K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$39.50	Aug 28	Oct 2	68.3%	62.2%	9.8%	114	2.7K
$39.00	Aug 28	Sep 25	64.0%	59.8%	6.9%	323	2.1K
$38.00	Aug 28	Oct 2	59.9%	57.5%	4.1%	448	1.0K
$38.50	Aug 28	Oct 9	62.9%	60.7%	3.6%	916	1.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 110 found (best R:R 1.33, avg 1.87)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$32.50	$33.50	Oct 2	$0.43	$0.57	$0.43	89%	1.33	$32.93
$40.50	$44.00	Oct 9	$0.76	$2.74	$0.76	41%	3.61	$41.26
$34.50	$35.00	Sep 4	$0.21	$0.29	$0.21	94%	1.38	$34.71
$35.00	$35.50	Sep 18	$0.13	$0.37	$0.13	79%	2.85	$35.13
$37.00	$38.00	Oct 9	$0.32	$0.68	$0.32	58%	2.12	$37.32

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$44.50	$44.00	Sep 4	$0.18	$0.32	$0.18	90%	1.78	$44.32
$43.50	$43.00	Aug 28	$0.27	$0.23	$0.27	91%	0.85	$43.23
$42.50	$42.00	Sep 4	$0.30	$0.20	$0.30	86%	0.67	$42.20
$38.50	$38.00	Sep 25	$0.13	$0.37	$0.13	51%	2.85	$38.37
$40.50	$40.00	Sep 25	$0.22	$0.28	$0.22	61%	1.27	$40.28

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 65 found (best R:R 0.85, avg 0.73)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$39.50	$40.00	Oct 2	$0.31	$0.31	$0.19	56%	1.63	$39.81
$43.50	$44.00	Sep 11	$0.16	$0.16	$0.34	81%	0.47	$43.66
$38.50	$39.00	Oct 2	$0.31	$0.31	$0.19	51%	1.63	$38.81
$41.00	$41.50	Oct 2	$0.24	$0.24	$0.26	63%	0.92	$41.24
$39.00	$39.50	Oct 9	$0.29	$0.29	$0.21	52%	1.38	$39.29

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$34.50	$33.50	Oct 2	$0.46	$0.46	$0.54	74%	0.85	$34.04
$36.00	$35.50	Sep 25	$0.38	$0.38	$0.12	66%	3.17	$35.62
$33.50	$33.00	Sep 25	$0.23	$0.23	$0.27	83%	0.85	$33.27
$37.00	$36.50	Sep 11	$0.32	$0.32	$0.18	65%	1.78	$36.68
$34.00	$33.50	Sep 25	$0.25	$0.25	$0.25	78%	1.00	$33.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.61, cheapest $0.61)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$38.50	Aug 28	Sep 4	$0.63	62.9%	51.2%
$38.00	Aug 28	Sep 4	$0.64	59.9%	49.4%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$38.50	Aug 28	Sep 4	$0.61	62.9%	51.2%
$38.00	Aug 28	Sep 4	$0.58	59.9%	49.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 74 found (cheapest 2.80% of stock, avg 9.95%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$38.00	Aug 28	$0.63	$0.44	$1.07	$36.93	$39.07	2.80%
$38.50	Aug 28	$0.41	$0.72	$1.13	$37.37	$39.63	2.96%
$37.50	Aug 28	$0.93	$0.21	$1.14	$36.36	$38.64	2.99%
$39.00	Aug 28	$0.25	$1.06	$1.31	$37.69	$40.31	3.43%
$37.00	Aug 28	$1.33	$0.09	$1.42	$35.58	$38.42	3.72%
$39.50	Aug 28	$0.16	$1.43	$1.59	$37.91	$41.09	4.17%
$36.50	Aug 28	$1.81	$0.04	$1.85	$34.65	$38.35	4.85%
$40.00	Aug 28	$0.10	$1.92	$2.02	$37.98	$42.02	5.29%
$36.00	Aug 28	$2.22	$0.02	$2.24	$33.76	$38.24	5.87%
$38.00	Sep 4	$1.27	$1.02	$2.29	$35.71	$40.29	6.00%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 155 found (cheapest 0.29% of stock, avg 6.91%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$40.50	$36.50	Aug 28	$0.07	$0.04	$0.11	$36.39	$40.61
$40.00	$36.50	Aug 28	$0.10	$0.04	$0.14	$36.36	$40.14
$40.50	$37.00	Aug 28	$0.07	$0.09	$0.16	$36.84	$40.66
$40.00	$37.00	Aug 28	$0.10	$0.09	$0.19	$36.81	$40.19
$39.50	$36.50	Aug 28	$0.16	$0.04	$0.20	$36.30	$39.70
$39.50	$37.00	Aug 28	$0.16	$0.09	$0.25	$36.75	$39.75
$40.50	$37.50	Aug 28	$0.07	$0.21	$0.28	$37.22	$40.78
$40.00	$37.50	Aug 28	$0.10	$0.21	$0.31	$37.19	$40.31
$39.00	$36.50	Aug 28	$0.25	$0.04	$0.29	$36.21	$39.29
$39.00	$37.00	Aug 28	$0.25	$0.09	$0.34	$36.66	$39.34

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 43 found (best R:R 2.85, avg credit $0.37)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
36/36	44/44	Sep 11	$0.37	$0.13	57%	2.85	$35.63	$43.87
33/34	42/42	Sep 25	$0.39	$0.11	50%	3.55	$33.11	$41.89
34/34	44/45	Oct 2	$0.65	$0.35	47%	1.86	$33.85	$44.65
36/36	42/43	Sep 11	$0.32	$0.18	54%	1.78	$35.68	$42.82
34/35	42/43	Sep 18	$0.33	$0.17	52%	1.94	$34.67	$42.83
36/36	44/44	Sep 11	$0.27	$0.23	53%	1.17	$36.23	$43.77
34/34	43/44	Oct 2	$0.59	$0.41	44%	1.44	$33.91	$43.59
33/34	44/45	Sep 25	$0.42	$0.58	59%	0.72	$33.08	$44.42
33/34	44/44	Sep 11	$0.31	$0.69	69%	0.45	$33.69	$43.81
33/34	42/42	Oct 2	$0.26	$0.24	47%	1.08	$33.24	$41.76

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 72 found (best R:R 7.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$38.00	$38.50	$39.00	Aug 28	$0.06	$0.44	27%	7.33
$37.50	$38.00	$38.50	Aug 28	$0.08	$0.42	30%	5.25
$38.50	$39.00	$39.50	Aug 28	$0.07	$0.43	22%	6.14
$37.00	$37.50	$38.00	Aug 28	$0.10	$0.40	29%	4.00
$36.50	$37.00	$37.50	Aug 28	$0.08	$0.42	21%	5.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$38.00	$38.50	$39.00	Aug 28	$0.06	$0.44	27%	7.33
$36.50	$37.00	$37.50	Aug 28	$0.07	$0.43	21%	6.14
$37.00	$37.50	$38.00	Aug 28	$0.11	$0.39	29%	3.55
$35.50	$36.00	$36.50	Sep 4	$0.06	$0.44	12%	7.33
$34.50	$35.00	$35.50	Sep 4	$0.05	$0.45	7%	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. 69 found (best net $-0.56, 69 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$40.50	$44.00	1:2	Oct 9	-$0.56	$2.94
$33.00	$35.00	1:2	Sep 11	-$1.54	$0.46
$38.50	$39.00	1:2	Aug 28	-$0.09	$0.41
$38.00	$38.50	1:2	Aug 28	-$0.19	$0.31
$32.50	$35.00	1:2	Sep 25	-$2.12	$0.38

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$38.50	$36.00	1:2	Oct 9	-$0.65	$1.85
$38.50	$38.00	1:2	Aug 28	-$0.16	$0.34
$43.00	$41.00	1:2	Sep 11	-$1.51	$0.49
$34.50	$33.50	1:2	Oct 2	-$0.17	$0.83
$33.50	$33.00	1:2	Sep 25	-$0.05	$0.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 73 found (best yield 5.01%, avg 2.37%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$40.50	Oct 9	$1.91	0.41	6.1%	5.01%	11.14%	2	--
$40.00	Oct 9	$1.99	0.42	4.8%	5.21%	10.04%	364	--
$44.50	Oct 9	$1.11	0.26	16.6%	2.91%	19.52%	8	--
$39.50	Oct 9	$2.07	0.45	3.5%	5.42%	8.94%	592	--
$42.00	Oct 2	$1.36	0.32	10.1%	3.56%	13.63%	101	102
$44.00	Oct 9	$0.95	0.28	15.3%	2.49%	17.79%	2	--
$41.50	Oct 2	$1.43	0.34	8.8%	3.75%	12.50%	31	45
$39.00	Oct 9	$2.12	0.47	2.2%	5.56%	7.76%	206	--
$43.00	Oct 2	$1.10	0.29	12.7%	2.88%	15.57%	10	20
$45.00	Oct 2	$0.91	0.23	17.9%	2.38%	20.31%	27	169

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 34,083

Total Puts 9,834

Put/Call Ratio 0.29

Net Difference 24,249

Prior's Put/Call Breakdown

Total Calls 11,543

Total Puts 2,411

Put/Call Ratio 0.21

Net Difference 9,132

Prior 7-Day Put/Call Summary

Total Calls 391,129

Total Puts 87,863

Average Put/Call Ratio 0.26

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