SQQQ - Options Database

SQQQ

PROSHARES ULTRAPRO SHORT QQQ

$38.16 -3.11%

(8/27 11:00) ◀

Thursday, August 27, 2026 (12:00pm)

▶ (8/27 13:00)

◀ 8/27 12:00 ▶

Option Volume

Detail

ℹ

Current (08/27 12:00pm) 52,278

Calls: 40,209 (77%)

Puts: 12,069 (23%)

Prior (08/26) 18,641

Calls: 14,959 (80%)

Puts: 3,682 (20%)

Current vs Prior +180.45%

Calls: +168.79% (Calls)

Puts: +227.78% (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 -23.60%

Calls: -28.04%

Puts: -3.85%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/27 12:00pm) $4.59M

Calls: $3.35M (73%)

Puts: $1.24M (27%)

Prior (08/26) $2.39M

Calls: $1.84M (77%)

Puts: $549.9K (23%)

Current vs Prior +92.15%

Calls: +82.44%

Puts: +124.61%

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 -51.61%

Calls: -54.78%

Puts: -40.24%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/27 12:00pm) 0.30

Prior (08/26) 0.25

Current vs Prior +21.95%

Prior 7-Day Average 0.26

Current vs Prior 7-Day Avg +16.38%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/27 12:00pm) 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 3.36% | 6.74%10.88% | 18.43%

Prior 4.47% | 7.57%11.78% | 19.73%

Current vs Prior -24.93% | -10.98%-7.68% | -6.61%

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

Current vs 7-Day Avg -30.24% | -17.29%+53.83% | +7.58%

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

Current vs 7-Day Eod -24.93% | -10.98%-7.68% | -6.61%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.15% | 4.64%

Calls: 5.36% | 4.13%

Puts: 6.94% | 5.15%

Prior 6.40% | 12.11%

Calls: 4.26% | 11.11%

Puts: 8.54% | 13.10%

Current vs Prior -3.91% | -61.68%

Prior 7-Day Avg 8.52% | 9.67%

Calls: 6.52% | 7.58%

Puts: 10.53% | 11.75%

Current vs 7-Day Avg -27.85% | -52.01%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($3.35M). Elevated premium activity with dollar volume up 92% vs prior. Unusually high activity with volume up 180% vs prior - elevated interest. Extreme bullish P/C ratio of 0.30 - heavy call buying (40,209 calls vs 12,069 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
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 35 of results (avg 7.4%, best 3.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$34.00	Aug 28	4.10	4.25	$4.18	3.6%	5	0.95	904
$35.00	Sep 18	3.65	3.80	$3.72	4.0%	74	0.81	4.2K
$38.00	Sep 4	1.19	1.24	$1.21	4.1%	1.3K	0.54	1.5K
$40.50	Sep 25	1.45	1.52	$1.49	4.7%	8	0.37	34
$38.00	Aug 28	0.55	0.58	$0.56	5.4%	2.1K	0.56	7.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.50	Sep 4	1.32	1.39	$1.36	5.1%	186	0.53	63
$39.00	Aug 28	1.03	1.09	$1.06	5.7%	408	0.73	2.0K
$45.00	Sep 18	6.95	7.40	$7.18	6.3%	--	0.83	1.6K
$43.00	Sep 18	5.30	5.65	$5.48	6.4%	--	0.76	524
$38.50	Aug 28	0.69	0.74	$0.72	6.9%	1.1K	0.60	1.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 21 found (avg $0.61, cheapest $0.09)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Aug 28	0.08	0.09	$0.09	11.1%	2.9K	0.12	5.9K
$39.50	Aug 28	0.13	0.14	$0.14	7.1%	975	0.18	3.3K
$39.00	Aug 28	0.21	0.23	$0.22	9.1%	2.2K	0.27	3.9K
$38.50	Aug 28	0.34	0.38	$0.36	11.1%	8.6K	0.40	3.5K
$38.00	Aug 28	0.55	0.58	$0.56	5.4%	2.1K	0.56	7.6K

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Aug 28	0.39	0.43	$0.41	9.8%	593	0.44	975
$38.50	Aug 28	0.69	0.74	$0.72	6.9%	1.1K	0.60	1.4K
$37.00	Sep 4	0.56	0.61	$0.59	8.5%	6.1K	0.32	130
$36.00	Sep 18	0.76	0.91	$0.84	17.9%	2	0.28	3.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 119 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$31.00	Aug 28	7.05	7.55	$7.30	6.8%	5	0.99	14
$32.00	Aug 28	5.95	6.60	$6.28	10.4%	--	0.99	236
$33.00	Aug 28	4.95	5.60	$5.28	12.3%	--	0.99	10
$33.50	Aug 28	4.45	5.20	$4.83	15.5%	--	0.99	10
$35.00	Aug 28	3.10	3.40	$3.25	9.2%	16	0.98	661

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$42.00	Aug 28	3.55	3.95	$3.75	10.7%	--	1.00	112
$42.50	Aug 28	4.10	4.40	$4.25	7.1%	--	1.00	37
$43.00	Aug 28	4.45	5.05	$4.75	12.6%	--	1.00	166
$44.00	Aug 28	5.40	5.95	$5.68	9.7%	--	1.00	199
$44.50	Aug 28	5.90	6.75	$6.33	13.4%	--	1.00	18

Most actively traded options today. High liquidity = easy entry/exit. 201 active (total vol 47.1K, top 8.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.50	Aug 28	0.34	0.38	$0.36	11.1%	8.6K	0.40	3.5K
$42.00	Sep 4	0.27	0.35	$0.31	25.8%	3.1K	0.17	5.6K
$40.00	Aug 28	0.08	0.09	$0.09	11.1%	2.9K	0.12	5.9K
$39.00	Aug 28	0.21	0.23	$0.22	9.1%	2.2K	0.27	3.9K
$38.00	Aug 28	0.55	0.58	$0.56	5.4%	2.1K	0.56	7.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.00	Sep 4	0.56	0.61	$0.59	8.5%	6.1K	0.32	130
$38.50	Aug 28	0.69	0.74	$0.72	6.9%	1.1K	0.60	1.4K
$38.00	Aug 28	0.39	0.43	$0.41	9.8%	593	0.44	975
$39.00	Aug 28	1.03	1.09	$1.06	5.7%	408	0.73	2.0K
$37.50	Aug 28	0.18	0.22	$0.20	20.0%	361	0.28	404

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 4.3%, max 10.4%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$39.50	Aug 28	Oct 9	64.5%	58.4%	10.4%	1.6K	3.3K
$39.00	Aug 28	Oct 9	62.1%	60.6%	2.6%	2.4K	3.9K
$38.50	Aug 28	Oct 2	59.5%	58.1%	2.4%	8.7K	3.6K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$39.50	Aug 28	Oct 2	64.5%	62.4%	3.4%	175	2.7K
$39.00	Aug 28	Oct 9	62.1%	60.6%	2.6%	416	2.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 114 found (best R:R 1.33, avg 1.92)

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	$0.70	$2.80	$0.70	40%	4.00	$41.20
$37.00	$38.00	Sep 11	$0.33	$0.67	$0.33	67%	2.03	$37.33
$36.00	$36.50	Sep 25	$0.10	$0.40	$0.10	67%	4.00	$36.10
$37.00	$38.00	Oct 9	$0.35	$0.65	$0.35	58%	1.86	$37.35

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$44.50	$44.00	Sep 4	$0.22	$0.28	$0.22	90%	1.27	$44.28
$40.50	$40.00	Sep 11	$0.26	$0.24	$0.26	68%	0.92	$40.24
$39.00	$38.50	Sep 25	$0.21	$0.29	$0.21	54%	1.38	$38.79
$38.00	$37.50	Oct 2	$0.18	$0.32	$0.18	48%	1.78	$37.82
$36.00	$35.50	Sep 25	$0.12	$0.38	$0.12	33%	3.17	$35.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 74 found (best R:R 1.22, avg 0.64)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$39.50	$40.00	Oct 2	$0.36	$0.36	$0.14	56%	2.57	$39.86
$41.00	$41.50	Oct 2	$0.28	$0.28	$0.22	63%	1.27	$41.28
$39.00	$39.50	Oct 9	$0.31	$0.31	$0.19	52%	1.63	$39.31
$44.00	$45.00	Sep 25	$0.26	$0.26	$0.74	76%	0.35	$44.26
$42.50	$43.00	Sep 11	$0.11	$0.11	$0.39	79%	0.28	$42.61

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$38.00	$36.00	Oct 9	$1.10	$1.10	$0.90	53%	1.22	$36.90
$34.50	$33.50	Oct 2	$0.44	$0.44	$0.56	74%	0.79	$34.06
$35.50	$34.50	Oct 9	$0.48	$0.48	$0.52	67%	0.92	$35.02
$34.00	$33.50	Sep 25	$0.25	$0.25	$0.25	79%	1.00	$33.75
$37.50	$37.00	Sep 25	$0.36	$0.36	$0.14	56%	2.57	$37.14

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.64, cheapest $0.64)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$38.50	Aug 28	Sep 4	$0.66	59.5%	51.1%
$38.00	Aug 28	Sep 4	$0.65	55.9%	47.8%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$38.50	Aug 28	Sep 4	$0.64	59.5%	51.1%
$38.00	Aug 28	Sep 4	$0.59	55.9%	47.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 77 found (cheapest 2.54% of stock, avg 10.12%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$38.00	Aug 28	$0.56	$0.41	$0.97	$37.03	$38.97	2.54%
$37.50	Aug 28	$0.88	$0.20	$1.08	$36.42	$38.58	2.83%
$38.50	Aug 28	$0.36	$0.72	$1.08	$37.42	$39.58	2.83%
$39.00	Aug 28	$0.22	$1.06	$1.28	$37.72	$40.28	3.35%
$37.00	Aug 28	$1.25	$0.08	$1.33	$35.67	$38.33	3.49%
$39.50	Aug 28	$0.14	$1.41	$1.55	$37.95	$41.05	4.06%
$36.50	Aug 28	$1.85	$0.03	$1.88	$34.62	$38.38	4.93%
$40.00	Aug 28	$0.09	$1.83	$1.92	$38.08	$41.92	5.03%
$36.00	Aug 28	$2.16	$0.02	$2.18	$33.82	$38.18	5.71%
$38.00	Sep 4	$1.21	$1.00	$2.21	$35.79	$40.21	5.79%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.24% of stock, avg 7.16%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$40.50	$36.50	Aug 28	$0.06	$0.03	$0.09	$36.41	$40.59
$40.00	$36.50	Aug 28	$0.09	$0.03	$0.12	$36.38	$40.12
$40.50	$37.00	Aug 28	$0.06	$0.08	$0.14	$36.86	$40.64
$40.00	$37.00	Aug 28	$0.09	$0.08	$0.17	$36.83	$40.17
$39.50	$36.50	Aug 28	$0.14	$0.03	$0.17	$36.33	$39.67
$39.50	$37.00	Aug 28	$0.14	$0.08	$0.22	$36.78	$39.72
$39.00	$36.50	Aug 28	$0.22	$0.03	$0.25	$36.25	$39.25
$40.50	$37.50	Aug 28	$0.06	$0.20	$0.26	$37.24	$40.76
$40.00	$37.50	Aug 28	$0.09	$0.20	$0.29	$37.21	$40.29
$39.00	$37.00	Aug 28	$0.22	$0.08	$0.30	$36.70	$39.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 49 found (best R:R 2.85, avg credit $0.36)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
34/34	43/44	Sep 25	$0.37	$0.13	51%	2.85	$33.63	$43.37
32/33	44/45	Sep 25	$0.50	$0.50	61%	1.00	$32.50	$44.50
34/34	44/45	Oct 2	$0.64	$0.36	47%	1.78	$33.86	$44.64
36/36	42/43	Sep 11	$0.33	$0.17	55%	1.94	$35.67	$42.83
34/34	42/43	Oct 2	$0.69	$0.31	41%	2.23	$33.81	$42.69
33/34	42/43	Sep 11	$0.24	$0.26	69%	0.92	$33.26	$42.74
36/36	40/41	Sep 11	$0.35	$0.15	44%	2.33	$35.65	$40.85
34/34	44/45	Sep 25	$0.51	$0.49	54%	1.04	$33.49	$44.51
33/34	40/41	Sep 11	$0.26	$0.24	58%	1.08	$33.24	$40.76
36/36	42/43	Sep 11	$0.28	$0.22	50%	1.27	$36.22	$42.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 74 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$37.00	$37.50	$38.00	Aug 28	$0.05	$0.45	30%	9.00
$38.00	$38.50	$39.00	Aug 28	$0.06	$0.44	28%	7.33
$38.50	$39.00	$39.50	Aug 28	$0.06	$0.44	22%	7.33
$33.00	$34.00	$35.00	Sep 18	$0.06	$0.94	11%	15.67
$37.50	$38.00	$38.50	Aug 28	$0.12	$0.38	32%	3.17

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$37.00	$37.50	$38.00	Aug 28	$0.09	$0.41	30%	4.56
$37.50	$38.00	$38.50	Aug 28	$0.10	$0.40	32%	4.00
$36.50	$37.00	$37.50	Aug 28	$0.07	$0.43	22%	6.14
$39.00	$39.50	$40.00	Aug 28	$0.07	$0.43	15%	6.14
$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. 70 found (best net $-0.62, 68 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$40.50	$44.00	1:2	Oct 9	-$0.62	$2.88
$37.50	$38.00	1:2	Aug 28	-$0.24	$0.26
$33.00	$35.00	1:2	Sep 11	-$1.84	$0.16
$38.50	$39.00	1:2	Aug 28	-$0.08	$0.42
$38.00	$38.50	1:2	Aug 28	-$0.16	$0.34

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$38.50	$38.00	1:2	Aug 28	-$0.10	$0.40
$36.00	$35.00	1:2	Sep 18	-$0.14	$0.86
$38.00	$37.00	1:2	Sep 11	-$0.32	$0.68
$35.00	$34.00	1:2	Sep 11	-$0.07	$0.93
$36.00	$35.50	1:2	Sep 11	-$0.06	$0.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 73 found (best yield 2.88%, avg 2.41%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$44.50	Oct 9	$1.10	0.27	16.6%	2.88%	19.50%	8	--
$40.50	Oct 9	$1.83	0.40	6.1%	4.80%	10.93%	2	--
$39.50	Oct 9	$2.16	0.45	3.5%	5.66%	9.17%	592	--
$40.00	Oct 9	$1.97	0.43	4.8%	5.16%	9.98%	548	--
$39.00	Oct 9	$2.25	0.48	2.2%	5.90%	8.10%	206	--
$44.00	Oct 9	$0.95	0.28	15.3%	2.49%	17.79%	2	--
$42.00	Oct 2	$1.30	0.33	10.1%	3.41%	13.47%	101	102
$43.00	Oct 2	$1.15	0.29	12.7%	3.01%	15.70%	10	20
$40.00	Oct 2	$1.72	0.41	4.8%	4.51%	9.33%	53	396
$41.50	Oct 2	$1.34	0.34	8.8%	3.51%	12.26%	31	45

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 40,209

Total Puts 12,069

Put/Call Ratio 0.30

Net Difference 28,140

Prior's Put/Call Breakdown

Total Calls 14,959

Total Puts 3,682

Put/Call Ratio 0.25

Net Difference 11,277

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