SQQQ - Options Database

SQQQ

PROSHARES ULTRAPRO SHORT QQQ

$38.08 -3.30%

(8/27 13:00) ◀

Thursday, August 27, 2026 (2:00pm)

▶ (8/27 15:00)

◀ 8/27 14:00 ▶

Option Volume

Detail

ℹ

Current (08/27 2:00pm) 72,458

Calls: 53,364 (74%)

Puts: 19,094 (26%)

Prior (08/26) 22,992

Calls: 18,429 (80%)

Puts: 4,563 (20%)

Current vs Prior +215.14%

Calls: +189.57% (Calls)

Puts: +318.45% (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 +5.89%

Calls: -4.49%

Puts: +52.12%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/27 2:00pm) $6.70M

Calls: $4.38M (65%)

Puts: $2.33M (35%)

Prior (08/26) $2.95M

Calls: $2.26M (76%)

Puts: $694.9K (24%)

Current vs Prior +127.09%

Calls: +93.92%

Puts: +234.79%

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 -29.31%

Calls: -40.98%

Puts: +12.57%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/27 2:00pm) 0.36

Prior (08/26) 0.25

Current vs Prior +44.51%

Prior 7-Day Average 0.26

Current vs Prior 7-Day Avg +38.71%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/27 2:00pm) 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 3.20% | 6.91%11.00% | 18.86%

Prior 4.47% | 7.57%11.78% | 19.73%

Current vs Prior -28.32% | -8.73%-6.61% | -4.44%

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

Current vs 7-Day Avg -33.39% | -15.21%+55.60% | +10.08%

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

Current vs 7-Day Eod -28.32% | -8.73%-6.61% | -4.44%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.17% | 9.61%

Calls: 6.00% | 6.72%

Puts: 8.33% | 12.50%

Prior 6.40% | 12.11%

Calls: 4.26% | 11.11%

Puts: 8.54% | 13.10%

Current vs Prior +12.03% | -20.64%

Prior 7-Day Avg 8.52% | 9.67%

Calls: 6.52% | 7.58%

Puts: 10.53% | 11.75%

Current vs 7-Day Avg -15.89% | -0.61%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($4.38M). Massive premium surge with dollar volume up 127% vs prior. Unusually high activity with volume up 215% vs prior - elevated interest. Extreme bullish P/C ratio of 0.36 - heavy call buying (53,364 calls vs 19,094 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
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 84 of results (avg 6.7%, best 2.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.00	Oct 2	3.40	3.50	$3.45	2.9%	47	0.64	300
$36.50	Sep 18	2.70	2.80	$2.75	3.6%	1	0.66	--
$33.00	Aug 28	4.95	5.15	$5.05	4.0%	--	1.00	10
$32.00	Aug 28	5.90	6.15	$6.03	4.1%	--	1.00	236
$37.50	Sep 4	1.40	1.46	$1.43	4.2%	7	0.60	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Sep 18	3.15	3.25	$3.20	3.1%	34	0.62	3.2K
$42.00	Sep 18	4.70	4.85	$4.78	3.1%	--	0.72	781
$39.50	Sep 4	2.03	2.10	$2.07	3.4%	12	0.66	105
$36.50	Sep 18	1.11	1.15	$1.13	3.5%	15	0.34	32
$40.00	Sep 4	2.40	2.49	$2.45	3.7%	23	0.71	83

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 35 found (avg $0.58, cheapest $0.20)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.00	Aug 28	0.17	0.18	$0.18	5.6%	2.6K	0.24	3.9K
$38.50	Aug 28	0.28	0.32	$0.30	13.3%	11.1K	0.37	3.5K
$38.00	Aug 28	0.48	0.51	$0.50	6.0%	6.7K	0.53	7.6K
$37.50	Aug 28	0.76	0.83	$0.80	8.7%	216	0.71	5.3K
$42.00	Sep 4	0.24	0.28	$0.26	15.4%	3.1K	0.15	5.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.50	Aug 28	0.19	0.21	$0.20	10.0%	732	0.29	404
$38.00	Aug 28	0.39	0.43	$0.41	9.8%	856	0.47	975
$38.50	Aug 28	0.69	0.75	$0.72	8.3%	1.3K	0.63	1.4K
$35.00	Sep 4	0.12	0.13	$0.13	7.7%	97	0.10	198
$35.50	Sep 4	0.19	0.22	$0.21	14.3%	8	0.15	38

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 124 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$31.00	Aug 28	6.70	7.30	$7.00	8.6%	9	1.00	14
$32.00	Aug 28	5.90	6.15	$6.03	4.1%	--	1.00	236
$33.00	Aug 28	4.95	5.15	$5.05	4.0%	--	1.00	10
$33.50	Aug 28	4.30	5.00	$4.65	15.1%	--	1.00	10
$35.00	Aug 28	3.00	3.20	$3.10	6.5%	336	1.00	661

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$44.50	Aug 28	6.20	6.80	$6.50	9.2%	3	0.99	18
$44.00	Aug 28	5.85	6.15	$6.00	5.0%	--	0.99	199
$43.00	Aug 28	4.65	5.20	$4.93	11.2%	--	0.99	166
$42.00	Aug 28	3.75	4.10	$3.93	8.9%	--	0.99	112
$42.50	Aug 28	4.10	4.70	$4.40	13.6%	--	0.98	37

Most actively traded options today. High liquidity = easy entry/exit. 234 active (total vol 65.9K, top 11.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.50	Aug 28	0.28	0.32	$0.30	13.3%	11.1K	0.37	3.5K
$38.00	Aug 28	0.48	0.51	$0.50	6.0%	6.7K	0.53	7.6K
$42.00	Sep 4	0.24	0.28	$0.26	15.4%	3.1K	0.15	5.6K
$40.00	Aug 28	0.05	0.07	$0.06	33.3%	3.1K	0.09	5.9K
$39.00	Aug 28	0.17	0.18	$0.18	5.6%	2.6K	0.24	3.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.00	Sep 4	0.60	0.63	$0.62	4.8%	6.1K	0.33	130
$36.00	Sep 25	1.21	1.60	$1.41	27.7%	4.2K	0.35	83
$38.50	Aug 28	0.69	0.75	$0.72	8.3%	1.3K	0.63	1.4K
$38.00	Aug 28	0.39	0.43	$0.41	9.8%	856	0.47	975
$37.50	Aug 28	0.19	0.21	$0.20	10.0%	732	0.29	404

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 3.6%, max 6.3%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$39.50	Aug 28	Oct 9	64.4%	60.6%	6.3%	1.9K	3.3K
$39.00	Aug 28	Oct 9	61.3%	59.2%	3.6%	2.8K	3.9K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$39.00	Aug 28	Oct 9	61.3%	59.2%	3.6%	529	2.0K
$39.50	Aug 28	Oct 2	64.4%	63.7%	1.1%	184	2.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 130 found (best R:R 4.00, avg 1.82)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$40.50	$44.00	Oct 9	$0.70	$2.80	$0.70	39%	4.00	$41.20
$35.50	$36.50	Oct 9	$0.42	$0.58	$0.42	67%	1.38	$35.92
$35.00	$36.00	Sep 11	$0.63	$0.37	$0.63	84%	0.59	$35.63
$38.00	$39.00	Oct 9	$0.33	$0.67	$0.33	51%	2.03	$38.33
$42.00	$43.00	Oct 2	$0.15	$0.85	$0.15	32%	5.67	$42.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$44.50	$44.00	Sep 4	$0.15	$0.35	$0.15	91%	2.33	$44.35
$45.00	$44.50	Sep 4	$0.30	$0.20	$0.30	93%	0.67	$44.70
$39.50	$39.00	Sep 25	$0.15	$0.35	$0.15	58%	2.33	$39.35
$38.50	$38.00	Sep 11	$0.15	$0.35	$0.15	53%	2.33	$38.35
$40.50	$40.00	Sep 11	$0.25	$0.25	$0.25	69%	1.00	$40.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 83 found (best R:R 2.57, avg 0.74)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$39.50	$40.00	Oct 2	$0.30	$0.30	$0.20	57%	1.50	$39.80
$41.50	$42.00	Sep 25	$0.22	$0.22	$0.28	67%	0.79	$41.72
$44.50	$45.00	Sep 11	$0.11	$0.11	$0.39	86%	0.28	$44.61
$40.50	$41.00	Oct 2	$0.23	$0.23	$0.27	62%	0.85	$40.73
$40.50	$41.00	Sep 11	$0.16	$0.16	$0.34	69%	0.47	$40.66

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$36.00	$35.50	Oct 9	$0.36	$0.36	$0.14	62%	2.57	$35.64
$34.50	$33.50	Oct 2	$0.38	$0.38	$0.62	73%	0.61	$34.12
$38.00	$37.50	Oct 9	$0.38	$0.38	$0.12	52%	3.17	$37.62
$38.00	$37.50	Sep 25	$0.38	$0.38	$0.12	51%	3.17	$37.62
$37.00	$36.00	Oct 9	$0.53	$0.53	$0.47	57%	1.13	$36.47

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.69, cheapest $0.68)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$38.50	Aug 28	Sep 4	$0.68	57.8%	51.9%
$38.00	Aug 28	Sep 4	$0.69	53.8%	49.9%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$38.50	Aug 28	Sep 4	$0.72	57.8%	51.9%
$38.00	Aug 28	Sep 4	$0.69	53.8%	49.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 82 found (cheapest 2.39% of stock, avg 10.26%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$38.00	Aug 28	$0.50	$0.41	$0.91	$37.09	$38.91	2.39%
$37.50	Aug 28	$0.80	$0.20	$1.00	$36.50	$38.50	2.63%
$38.50	Aug 28	$0.30	$0.72	$1.02	$37.48	$39.52	2.68%
$37.00	Aug 28	$1.14	$0.09	$1.23	$35.77	$38.23	3.23%
$39.00	Aug 28	$0.18	$1.09	$1.27	$37.73	$40.27	3.34%
$36.50	Aug 28	$1.61	$0.04	$1.65	$34.85	$38.15	4.33%
$39.50	Aug 28	$0.11	$1.56	$1.67	$37.83	$41.17	4.39%
$40.00	Aug 28	$0.06	$1.97	$2.03	$37.97	$42.03	5.33%
$36.00	Aug 28	$2.08	$0.02	$2.10	$33.90	$38.10	5.51%
$37.50	Sep 4	$1.43	$0.83	$2.26	$35.24	$39.76	5.93%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.26% of stock, avg 7.20%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$40.00	$36.50	Aug 28	$0.06	$0.04	$0.10	$36.40	$40.10
$43.50	$36.50	Aug 28	$0.10	$0.04	$0.14	$36.36	$43.64
$40.00	$34.00	Aug 28	$0.06	$0.09	$0.15	$33.85	$40.15
$40.00	$37.00	Aug 28	$0.06	$0.09	$0.15	$36.85	$40.15
$39.50	$36.50	Aug 28	$0.11	$0.04	$0.15	$36.35	$39.65
$43.50	$34.00	Aug 28	$0.10	$0.09	$0.19	$33.81	$43.69
$39.50	$37.00	Aug 28	$0.11	$0.09	$0.20	$36.80	$39.70
$43.50	$37.00	Aug 28	$0.10	$0.09	$0.19	$36.81	$43.69
$39.50	$34.00	Aug 28	$0.11	$0.09	$0.20	$33.80	$39.70
$39.00	$36.50	Aug 28	$0.18	$0.04	$0.22	$36.28	$39.22

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 58 found (best R:R 0.92, avg credit $0.32)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
33/34	44/45	Sep 11	$0.24	$0.26	76%	0.92	$33.26	$44.74
32/32	42/42	Sep 25	$0.34	$0.16	55%	2.12	$32.16	$41.84
36/36	44/45	Sep 11	$0.34	$0.16	54%	2.13	$36.16	$44.84
34/35	44/45	Sep 11	$0.25	$0.25	69%	1.00	$34.75	$44.75
33/34	40/41	Sep 11	$0.29	$0.21	59%	1.38	$33.21	$40.79
34/34	43/44	Oct 2	$0.64	$0.36	44%	1.78	$33.86	$43.64
34/34	44/44	Sep 25	$0.31	$0.19	54%	1.63	$33.69	$43.81
34/35	44/44	Oct 9	$0.37	$0.13	42%	2.85	$34.63	$44.37
36/36	40/41	Sep 11	$0.39	$0.11	37%	3.55	$36.11	$40.89
34/35	42/42	Sep 18	$0.32	$0.18	50%	1.78	$34.68	$42.32

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 86 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	$0.08	$0.42	29%	5.25
$37.50	$38.00	$38.50	Aug 28	$0.10	$0.40	34%	4.00
$37.00	$37.50	$38.00	Sep 4	$0.06	$0.44	14%	7.33
$38.00	$38.50	$39.00	Sep 11	$0.06	$0.44	9%	7.33
$37.00	$37.50	$38.00	Sep 18	$0.06	$0.44	9%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$38.00	$38.50	$39.00	Aug 28	$0.06	$0.44	29%	7.33
$36.50	$37.00	$37.50	Aug 28	$0.06	$0.44	22%	7.33
$37.50	$38.00	$38.50	Aug 28	$0.10	$0.40	34%	4.00
$37.00	$37.50	$38.00	Aug 28	$0.10	$0.40	32%	4.00
$35.50	$36.00	$36.50	Sep 4	$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. 72 found (best net $-1.40, 69 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$33.00	$35.00	1:2	Sep 11	-$1.40	$0.60
$40.50	$44.00	1:2	Oct 9	-$0.55	$2.95
$32.50	$35.00	1:2	Sep 25	-$1.90	$0.60
$37.50	$38.00	1:2	Aug 28	-$0.20	$0.30
$38.00	$38.50	1:2	Aug 28	-$0.10	$0.40

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$38.50	$38.00	1:2	Aug 28	-$0.10	$0.40
$45.00	$41.50	1:2	Oct 2	-$2.38	$1.12
$39.00	$38.50	1:2	Aug 28	-$0.35	$0.15
$35.50	$35.00	1:2	Sep 4	-$0.05	$0.45
$32.50	$32.00	1:2	Sep 25	-$0.08	$0.42

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 73 found (best yield 5.15%, avg 2.36%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$40.00	Oct 9	$1.96	0.41	5.0%	5.15%	10.19%	584	--
$39.00	Oct 9	$2.27	0.46	2.4%	5.96%	8.38%	206	--
$40.50	Oct 9	$1.71	0.39	6.4%	4.49%	10.85%	2	--
$42.00	Oct 2	$1.34	0.32	10.3%	3.52%	13.81%	104	102
$39.50	Oct 9	$1.96	0.44	3.7%	5.15%	8.88%	592	--
$40.00	Oct 2	$1.81	0.40	5.0%	4.75%	9.80%	70	396
$44.50	Oct 9	$0.96	0.25	16.9%	2.52%	19.38%	8	--
$44.00	Oct 9	$0.91	0.27	15.6%	2.39%	17.94%	2	--
$43.00	Oct 2	$1.05	0.29	12.9%	2.76%	15.68%	10	20
$45.00	Oct 2	$0.87	0.23	18.2%	2.28%	20.46%	32	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 53,364

Total Puts 19,094

Put/Call Ratio 0.36

Net Difference 34,270

Prior's Put/Call Breakdown

Total Calls 18,429

Total Puts 4,563

Put/Call Ratio 0.25

Net Difference 13,866

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