SQQQ - Options Database

SQQQ

PROSHARES ULTRAPRO SHORT QQQ

$38.24 -2.88%

(8/27 14:00) ◀

Thursday, August 27, 2026 (3:00pm)

▶ (8/27 16:00)

◀ 8/27 15:00 ▶

Option Volume

Detail

ℹ

Current (08/27 3:00pm) 84,451

Calls: 59,373 (70%)

Puts: 25,078 (30%)

Prior (08/26) 25,669

Calls: 20,440 (80%)

Puts: 5,229 (20%)

Current vs Prior +229.00%

Calls: +190.47% (Calls)

Puts: +379.59% (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 +23.42%

Calls: +6.26%

Puts: +99.80%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/27 3:00pm) $7.92M

Calls: $5.20M (66%)

Puts: $2.72M (34%)

Prior (08/26) $3.21M

Calls: $2.36M (74%)

Puts: $849.8K (26%)

Current vs Prior +146.44%

Calls: +120.01%

Puts: +219.98%

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 -16.45%

Calls: -29.84%

Puts: +31.59%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/27 3:00pm) 0.42

Prior (08/26) 0.26

Current vs Prior +65.11%

Prior 7-Day Average 0.26

Current vs Prior 7-Day Avg +63.76%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/27 3:00pm) 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 3.16% | 6.69%11.09% | 18.96%

Prior 4.47% | 7.57%11.78% | 19.73%

Current vs Prior -29.20% | -11.53%-5.90% | -3.91%

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

Current vs 7-Day Avg -34.21% | -17.81%+56.79% | +10.69%

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

Current vs 7-Day Eod -29.20% | -11.53%-5.90% | -3.91%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 10.74% | 10.16%

Calls: 10.00% | 10.08%

Puts: 11.48% | 10.24%

Prior 6.40% | 12.11%

Calls: 4.26% | 11.11%

Puts: 8.54% | 13.10%

Current vs Prior +67.81% | -16.10%

Prior 7-Day Avg 8.52% | 9.67%

Calls: 6.52% | 7.58%

Puts: 10.53% | 11.75%

Current vs 7-Day Avg +25.99% | +5.08%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($5.20M). Massive premium surge with dollar volume up 146% vs prior. Unusually high activity with volume up 229% vs prior - elevated interest. Extreme bullish P/C ratio of 0.42 - heavy call buying (59,373 calls vs 25,078 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
15:00	BULLISH	BULLISH	BULLISH
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 83 of results (avg 7.1%, best 3.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.00	Sep 18	3.10	3.20	$3.15	3.2%	90	0.71	1.6K
$34.00	Sep 18	4.50	4.65	$4.58	3.3%	--	0.86	638
$36.00	Oct 2	3.50	3.65	$3.58	4.2%	63	0.65	300
$37.50	Sep 18	2.28	2.39	$2.34	4.7%	2	0.59	--
$37.00	Sep 4	1.76	1.85	$1.81	5.0%	49	0.70	976

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Sep 4	0.99	1.02	$1.00	3.0%	500	0.45	143
$45.00	Sep 18	7.10	7.35	$7.23	3.5%	18	0.82	1.6K
$36.00	Sep 11	0.52	0.54	$0.53	3.8%	5.1K	0.24	95
$41.00	Sep 18	3.75	3.90	$3.83	3.9%	6	0.66	370
$45.00	Aug 28	6.55	6.85	$6.70	4.5%	68	1.00	116

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 36 found (avg $0.57, cheapest $0.16)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.50	Aug 28	0.13	0.14	$0.14	7.1%	2.0K	0.19	3.3K
$39.00	Aug 28	0.21	0.25	$0.23	17.4%	2.9K	0.29	3.9K
$38.50	Aug 28	0.35	0.41	$0.38	15.8%	13.3K	0.43	3.5K
$38.00	Aug 28	0.57	0.63	$0.60	10.0%	7.1K	0.60	7.6K
$37.50	Aug 28	0.87	0.95	$0.91	8.8%	254	0.76	5.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.50	Aug 28	0.15	0.17	$0.16	12.5%	793	0.24	404
$38.00	Aug 28	0.30	0.36	$0.33	18.2%	914	0.40	975
$38.50	Aug 28	0.57	0.64	$0.61	11.5%	1.3K	0.57	1.4K
$35.50	Sep 4	0.15	0.18	$0.16	18.8%	13	0.12	38
$39.00	Aug 28	0.91	1.00	$0.96	9.4%	596	0.71	2.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 123 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$31.00	Aug 28	7.00	7.50	$7.25	6.9%	11	0.99	14
$32.00	Aug 28	6.00	6.50	$6.25	8.0%	--	0.99	236
$33.00	Aug 28	5.15	5.50	$5.33	6.6%	70	0.99	10
$33.50	Aug 28	4.30	5.00	$4.65	15.1%	--	0.99	10
$35.00	Aug 28	3.20	3.40	$3.30	6.1%	339	0.98	661

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$42.00	Aug 28	3.55	3.85	$3.70	8.1%	1	1.00	112
$42.50	Aug 28	4.00	4.70	$4.35	16.1%	--	1.00	37
$43.00	Aug 28	4.40	5.20	$4.80	16.7%	--	1.00	166
$44.00	Aug 28	5.50	6.15	$5.83	11.1%	--	1.00	199
$44.50	Aug 28	6.00	6.70	$6.35	11.0%	3	1.00	18

Most actively traded options today. High liquidity = easy entry/exit. 243 active (total vol 77.4K, top 13.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.50	Aug 28	0.35	0.41	$0.38	15.8%	13.3K	0.43	3.5K
$38.00	Aug 28	0.57	0.63	$0.60	10.0%	7.1K	0.60	7.6K
$40.00	Aug 28	0.08	0.10	$0.09	22.2%	3.3K	0.13	5.9K
$42.00	Sep 4	0.26	0.32	$0.29	20.7%	3.2K	0.17	5.6K
$39.00	Aug 28	0.21	0.25	$0.23	17.4%	2.9K	0.29	3.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.00	Sep 4	0.51	0.57	$0.54	11.1%	6.1K	0.30	130
$36.00	Sep 11	0.52	0.54	$0.53	3.8%	5.1K	0.24	95
$36.00	Sep 25	1.21	1.60	$1.41	27.7%	4.2K	0.34	83
$38.50	Aug 28	0.57	0.64	$0.61	11.5%	1.3K	0.57	1.4K
$38.00	Aug 28	0.30	0.36	$0.33	18.2%	914	0.40	975

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 5.5%, max 8.6%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$39.50	Aug 28	Oct 9	65.1%	59.9%	8.6%	2.6K	3.3K
$38.50	Aug 28	Oct 2	59.8%	57.7%	3.6%	13.3K	3.6K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$39.50	Aug 28	Oct 2	65.1%	60.6%	7.4%	184	2.7K
$38.50	Aug 28	Oct 9	59.8%	58.5%	2.2%	1.3K	1.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 126 found (best R:R 2.33, avg 1.74)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$40.50	$44.00	Oct 9	$0.75	$2.75	$0.75	40%	3.67	$41.25
$35.50	$36.50	Oct 9	$0.42	$0.58	$0.42	67%	1.38	$35.92
$34.50	$35.00	Sep 4	$0.27	$0.23	$0.27	94%	0.85	$34.77
$34.00	$35.00	Sep 18	$0.65	$0.35	$0.65	86%	0.54	$34.65
$38.00	$39.00	Oct 9	$0.31	$0.69	$0.31	52%	2.23	$38.31

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
$38.50	$38.00	Oct 9	$0.17	$0.33	$0.17	50%	1.94	$38.33
$38.00	$37.50	Oct 2	$0.17	$0.33	$0.17	47%	1.94	$37.83
$39.50	$39.00	Sep 11	$0.26	$0.24	$0.26	60%	0.92	$39.24
$38.00	$37.50	Sep 18	$0.20	$0.30	$0.20	45%	1.50	$37.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 79 found (best R:R 2.57, avg 0.71)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$39.00	$39.50	Oct 9	$0.32	$0.32	$0.18	53%	1.78	$39.32
$41.50	$42.00	Sep 25	$0.22	$0.22	$0.28	66%	0.79	$41.72
$38.50	$39.00	Oct 2	$0.28	$0.28	$0.22	50%	1.27	$38.78
$44.00	$44.50	Sep 18	$0.13	$0.13	$0.37	79%	0.35	$44.13
$41.00	$41.50	Oct 2	$0.19	$0.19	$0.31	63%	0.61	$41.19

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$35.50	$35.00	Sep 25	$0.36	$0.36	$0.14	69%	2.57	$35.14
$36.00	$35.50	Oct 9	$0.36	$0.36	$0.14	63%	2.57	$35.64
$37.00	$36.50	Oct 2	$0.37	$0.37	$0.13	59%	2.85	$36.63
$33.00	$32.50	Oct 2	$0.23	$0.23	$0.27	83%	0.85	$32.77
$38.00	$37.50	Sep 25	$0.36	$0.36	$0.14	53%	2.57	$37.64

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.68, cheapest $0.66)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$38.50	Aug 28	Sep 4	$0.68	59.8%	51.1%
$38.00	Aug 28	Sep 4	$0.69	55.4%	49.3%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$38.50	Aug 28	Sep 4	$0.66	59.8%	51.1%
$38.00	Aug 28	Sep 4	$0.67	55.4%	49.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 87 found (cheapest 2.43% of stock, avg 10.44%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$38.00	Aug 28	$0.60	$0.33	$0.93	$37.07	$38.93	2.43%
$38.50	Aug 28	$0.38	$0.61	$0.99	$37.51	$39.49	2.59%
$37.50	Aug 28	$0.91	$0.16	$1.07	$36.43	$38.57	2.80%
$39.00	Aug 28	$0.23	$0.96	$1.19	$37.81	$40.19	3.11%
$37.00	Aug 28	$1.31	$0.06	$1.37	$35.63	$38.37	3.58%
$39.50	Aug 28	$0.14	$1.35	$1.49	$38.01	$40.99	3.90%
$36.50	Aug 28	$1.85	$0.03	$1.88	$34.62	$38.38	4.92%
$40.00	Aug 28	$0.09	$1.79	$1.88	$38.12	$41.88	4.92%
$37.50	Sep 4	$1.55	$0.73	$2.28	$35.22	$39.78	5.96%
$38.00	Sep 4	$1.29	$1.00	$2.29	$35.71	$40.29	5.99%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.21% of stock, avg 7.21%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$40.50	$36.50	Aug 28	$0.05	$0.03	$0.08	$36.42	$40.58
$40.50	$37.00	Aug 28	$0.05	$0.06	$0.11	$36.89	$40.61
$40.50	$34.00	Aug 28	$0.05	$0.07	$0.12	$33.88	$40.62
$40.00	$36.50	Aug 28	$0.09	$0.03	$0.12	$36.38	$40.12
$40.00	$37.00	Aug 28	$0.09	$0.06	$0.15	$36.85	$40.15
$40.00	$34.00	Aug 28	$0.09	$0.07	$0.16	$33.84	$40.16
$39.50	$36.50	Aug 28	$0.14	$0.03	$0.17	$36.33	$39.67
$39.50	$37.00	Aug 28	$0.14	$0.06	$0.20	$36.80	$39.70
$39.50	$34.00	Aug 28	$0.14	$0.07	$0.21	$33.79	$39.71
$40.50	$37.50	Aug 28	$0.05	$0.16	$0.21	$37.29	$40.71

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 39 found (best R:R 2.57, avg credit $0.33)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
35/36	44/44	Sep 18	$0.36	$0.14	54%	2.57	$35.14	$44.36
32/32	42/42	Sep 25	$0.34	$0.16	55%	2.12	$32.16	$41.84
34/34	42/42	Sep 25	$0.35	$0.15	46%	2.33	$33.65	$41.85
35/36	42/42	Sep 18	$0.35	$0.15	46%	2.33	$35.15	$42.35
33/34	42/42	Sep 25	$0.33	$0.17	49%	1.94	$33.17	$41.83
34/35	44/44	Sep 18	$0.28	$0.22	59%	1.27	$34.72	$44.28
36/36	42/42	Sep 25	$0.40	$0.10	33%	4.00	$35.60	$41.90
33/34	41/42	Sep 11	$0.25	$0.25	62%	1.00	$33.25	$41.25
33/34	40/41	Sep 11	$0.24	$0.26	58%	0.92	$33.26	$40.74
34/35	42/42	Sep 18	$0.27	$0.23	51%	1.17	$34.73	$42.27

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 88 found (best R:R 6.14, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$38.00	$38.50	$39.00	Aug 28	$0.07	$0.43	31%	6.14
$38.50	$39.00	$39.50	Aug 28	$0.06	$0.44	25%	7.33
$37.50	$38.00	$38.50	Aug 28	$0.09	$0.41	33%	4.56
$37.00	$37.50	$38.00	Aug 28	$0.09	$0.41	29%	4.56
$36.50	$37.00	$37.50	Sep 4	$0.07	$0.43	14%	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$38.00	$38.50	$39.00	Aug 28	$0.07	$0.43	31%	6.14
$37.00	$37.50	$38.00	Aug 28	$0.07	$0.43	29%	6.14
$41.00	$42.00	$43.00	Sep 18	$0.05	$0.95	10%	19.00
$37.50	$38.00	$38.50	Aug 28	$0.11	$0.39	33%	3.55
$36.50	$37.00	$37.50	Aug 28	$0.07	$0.43	19%	6.14

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 $-0.55, 69 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$40.50	$44.00	1:2	Oct 9	-$0.55	$2.95
$32.50	$35.00	1:2	Sep 25	-$2.05	$0.45
$33.00	$35.00	1:2	Sep 11	-$1.78	$0.22
$38.00	$38.50	1:2	Aug 28	-$0.16	$0.34
$38.50	$39.00	1:2	Aug 28	-$0.08	$0.42

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$38.50	$38.00	1:2	Aug 28	-$0.05	$0.45
$39.00	$38.50	1:2	Aug 28	-$0.26	$0.24
$36.00	$35.50	1:2	Sep 4	-$0.06	$0.44
$35.00	$34.50	1:2	Sep 4	-$0.06	$0.44
$36.50	$36.00	1:2	Sep 4	-$0.13	$0.37

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 75 found (best yield 5.05%, avg 2.43%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$40.50	Oct 9	$1.93	0.40	5.9%	5.05%	10.96%	2	--
$39.00	Oct 9	$2.43	0.47	2.0%	6.35%	8.34%	206	--
$40.00	Oct 9	$2.05	0.42	4.6%	5.36%	9.96%	584	--
$44.00	Oct 9	$1.13	0.27	15.1%	2.96%	18.02%	2	--
$39.50	Oct 9	$2.12	0.44	3.3%	5.54%	8.84%	592	--
$41.00	Oct 2	$1.63	0.37	7.2%	4.26%	11.48%	22	97
$40.00	Oct 2	$1.85	0.42	4.6%	4.84%	9.44%	70	396
$42.00	Oct 2	$1.35	0.33	9.8%	3.53%	13.36%	106	102
$44.50	Oct 9	$0.96	0.26	16.4%	2.51%	18.88%	8	--
$43.00	Oct 2	$1.15	0.29	12.4%	3.01%	15.46%	11	20

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 59,373

Total Puts 25,078

Put/Call Ratio 0.42

Net Difference 34,295

Prior's Put/Call Breakdown

Total Calls 20,440

Total Puts 5,229

Put/Call Ratio 0.26

Net Difference 15,211

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