SQQQ - Options Database

SQQQ

PROSHARES ULTRAPRO SHORT QQQ

$37.78 -4.08%

$37.75 (-0.07%)🌙

as of 08/27 04:00 PM

(8/27 15:00) ◀

Thursday, August 27, 2026 (4:00pm)

▶

◀ 8/27 16:00

Option Volume

Detail

ℹ

Current (08/27 4:00pm) 100,218

Calls: 73,387 (73%)

Puts: 26,831 (27%)

Prior (08/26) 32,901

Calls: 25,475 (77%)

Puts: 7,426 (23%)

Current vs Prior +204.60%

Calls: +188.07% (Calls)

Puts: +261.31% (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 +46.46%

Calls: +31.34%

Puts: +113.76%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/27 4:00pm) $8.45M

Calls: $5.03M (60%)

Puts: $3.42M (40%)

Prior (08/26) $4.37M

Calls: $3.27M (75%)

Puts: $1.10M (25%)

Current vs Prior +93.27%

Calls: +54.02%

Puts: +209.50%

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 -10.89%

Calls: -32.12%

Puts: +65.28%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/27 4:00pm) 0.37

Prior (08/26) 0.29

Current vs Prior +25.42%

Prior 7-Day Average 0.26

Current vs Prior 7-Day Avg +41.74%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/27 4:00pm) 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 3.02% | 6.75%10.83% | 18.26%

Prior 4.47% | 7.57%11.78% | 19.73%

Current vs Prior -32.48% | -10.81%-8.12% | -7.44%

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

Current vs 7-Day Avg -37.26% | -17.13%+53.09% | +6.62%

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

Current vs 7-Day Eod -32.48% | -10.81%-8.12% | -7.44%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.77% | 18.73%

Calls: 10.53% | 32.58%

Puts: 7.02% | 4.88%

Prior 6.40% | 12.11%

Calls: 4.26% | 11.11%

Puts: 8.54% | 13.10%

Current vs Prior +37.03% | +54.67%

Prior 7-Day Avg 8.52% | 9.67%

Calls: 6.52% | 7.58%

Puts: 10.53% | 11.75%

Current vs 7-Day Avg +2.88% | +93.72%

Liquidity Expensive

Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 93% vs prior. Unusually high activity with volume up 205% vs prior - elevated interest. Extreme bullish P/C ratio of 0.37 - heavy call buying (73,387 calls vs 26,831 puts). Call-heavy open interest (391,673 calls vs 182,730 puts) suggests bullish positioning.

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
16:00	BULLISH	BULLISH	BULLISH
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 40 of results (avg 7.0%, best 2.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Sep 18	1.85	1.90	$1.88	2.7%	869	0.51	8.4K
$40.00	Sep 18	1.20	1.24	$1.22	3.3%	1.7K	0.37	15.3K
$35.00	Sep 4	2.85	2.96	$2.91	3.8%	28	0.90	103
$38.00	Sep 4	0.99	1.03	$1.01	4.0%	1.7K	0.48	1.5K
$40.00	Sep 4	0.45	0.47	$0.46	4.3%	1.8K	0.26	1.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.00	Sep 4	1.86	1.94	$1.90	4.2%	108	0.65	782
$37.00	Sep 4	0.69	0.72	$0.71	4.2%	6.2K	0.37	130
$38.00	Sep 4	1.20	1.26	$1.23	4.9%	545	0.52	143
$37.50	Sep 4	0.93	0.98	$0.96	5.2%	92	0.45	85
$38.50	Aug 28	0.92	0.97	$0.95	5.3%	1.4K	0.72	1.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 25 found (avg $0.57, cheapest $0.12)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.50	Aug 28	0.20	0.22	$0.21	9.5%	20.7K	0.28	3.5K
$38.00	Aug 28	0.33	0.37	$0.35	11.4%	7.7K	0.43	7.6K
$37.50	Aug 28	0.54	0.60	$0.57	10.5%	301	0.61	5.3K
$37.00	Aug 28	0.87	0.93	$0.90	6.7%	569	0.79	1.4K
$42.00	Sep 4	0.20	0.22	$0.21	9.5%	3.2K	0.13	5.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.00	Aug 28	0.11	0.13	$0.12	16.7%	326	0.21	863
$37.50	Aug 28	0.28	0.31	$0.30	10.0%	931	0.39	404
$38.00	Aug 28	0.55	0.59	$0.57	7.0%	1.2K	0.57	975
$38.50	Aug 28	0.92	0.97	$0.95	5.3%	1.4K	0.72	1.4K
$35.50	Sep 4	0.20	0.23	$0.22	13.6%	28	0.16	38

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 126 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$33.00	Sep 4	4.05	5.35	$4.70	27.7%	31	1.00	21
$31.00	Aug 28	6.60	7.30	$6.95	10.1%	11	0.99	14
$32.00	Aug 28	5.70	6.20	$5.95	8.4%	--	0.99	236
$33.00	Aug 28	4.70	5.20	$4.95	10.1%	70	0.99	10
$33.50	Aug 28	4.20	4.80	$4.50	13.3%	--	0.99	10

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$41.00	Aug 28	2.60	4.00	$3.30	42.4%	161	1.00	418
$41.50	Aug 28	3.10	3.90	$3.50	22.9%	1	1.00	47
$42.00	Aug 28	3.80	4.30	$4.05	12.3%	1	1.00	112
$42.50	Aug 28	4.25	4.80	$4.53	12.1%	--	1.00	37
$43.00	Aug 28	4.75	5.30	$5.03	10.9%	1	1.00	166

Most actively traded options today. High liquidity = easy entry/exit. 251 active (total vol 91.1K, top 20.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.50	Aug 28	0.20	0.22	$0.21	9.5%	20.7K	0.28	3.5K
$38.00	Aug 28	0.33	0.37	$0.35	11.4%	7.7K	0.43	7.6K
$40.00	Aug 28	0.04	0.05	$0.05	20.0%	3.7K	0.07	5.9K
$39.00	Aug 28	0.10	0.13	$0.12	25.0%	3.4K	0.17	3.9K
$42.00	Sep 4	0.20	0.22	$0.21	9.5%	3.2K	0.13	5.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.00	Sep 4	0.69	0.72	$0.71	4.2%	6.2K	0.37	130
$36.00	Sep 11	0.60	0.70	$0.65	15.4%	5.1K	0.28	95
$36.00	Sep 25	1.21	1.60	$1.41	27.7%	4.2K	0.35	83
$38.50	Aug 28	0.92	0.97	$0.95	5.3%	1.4K	0.72	1.4K
$38.00	Aug 28	0.55	0.59	$0.57	7.0%	1.2K	0.57	975

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 1.6%, max 4.1%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$38.50	Aug 28	Oct 2	61.2%	58.8%	4.1%	20.8K	3.6K
$39.00	Aug 28	Oct 9	63.3%	63.1%	0.4%	3.6K	3.9K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$39.00	Aug 28	Oct 9	63.3%	63.1%	0.4%	715	2.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 123 found (best R:R 6.69, avg 1.79)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$35.50	$36.50	Oct 9	$0.22	$0.78	$0.22	65%	3.55	$35.72
$40.50	$44.00	Oct 9	$0.70	$2.80	$0.70	39%	4.00	$41.20
$33.00	$34.00	Sep 18	$0.55	$0.45	$0.55	91%	0.82	$33.55
$35.50	$36.00	Sep 4	$0.14	$0.36	$0.14	84%	2.57	$35.64
$35.50	$36.00	Oct 2	$0.17	$0.33	$0.17	66%	1.94	$35.67

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$41.00	$40.00	Oct 2	$0.13	$0.87	$0.13	64%	6.69	$40.87
$45.00	$44.50	Sep 4	$0.12	$0.38	$0.12	96%	3.17	$44.88
$41.50	$41.00	Aug 28	$0.20	$0.30	$0.20	100%	1.50	$41.30
$41.00	$40.50	Sep 4	$0.19	$0.31	$0.19	81%	1.63	$40.81
$42.00	$41.50	Sep 4	$0.25	$0.25	$0.25	87%	1.00	$41.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 81 found (best R:R 2.23, avg 0.76)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$40.00	$40.50	Oct 9	$0.35	$0.35	$0.15	58%	2.33	$40.35
$41.50	$42.00	Sep 25	$0.30	$0.30	$0.20	67%	1.50	$41.80
$39.00	$39.50	Oct 9	$0.34	$0.34	$0.16	55%	2.12	$39.34
$41.00	$41.50	Sep 4	$0.17	$0.17	$0.33	81%	0.52	$41.17
$38.00	$38.50	Sep 11	$0.32	$0.32	$0.18	49%	1.78	$38.32

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$37.00	$36.00	Oct 9	$0.69	$0.69	$0.31	55%	2.23	$36.31
$35.50	$35.00	Oct 9	$0.35	$0.35	$0.15	64%	2.33	$35.15
$37.50	$37.00	Oct 2	$0.39	$0.39	$0.11	54%	3.55	$37.11
$35.50	$35.00	Sep 11	$0.25	$0.25	$0.25	77%	1.00	$35.25
$33.00	$32.50	Oct 2	$0.23	$0.23	$0.27	82%	0.85	$32.77

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
$38.00	Aug 28	Sep 4	$0.66	57.0%	50.5%
$37.50	Aug 28	Sep 4	$0.75	53.0%	48.4%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$38.00	Aug 28	Sep 4	$0.66	57.0%	50.5%
$37.50	Aug 28	Sep 4	$0.66	53.0%	48.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 84 found (cheapest 2.30% of stock, avg 10.45%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$37.50	Aug 28	$0.57	$0.30	$0.87	$36.63	$38.37	2.30%
$38.00	Aug 28	$0.35	$0.57	$0.92	$37.08	$38.92	2.44%
$37.00	Aug 28	$0.90	$0.12	$1.02	$35.98	$38.02	2.70%
$38.50	Aug 28	$0.21	$0.95	$1.16	$37.34	$39.66	3.07%
$39.00	Aug 28	$0.12	$1.25	$1.37	$37.63	$40.37	3.63%
$36.50	Aug 28	$1.58	$0.04	$1.62	$34.88	$38.12	4.29%
$39.50	Aug 28	$0.07	$1.79	$1.86	$37.64	$41.36	4.92%
$36.00	Aug 28	$1.92	$0.02	$1.94	$34.06	$37.94	5.13%
$38.00	Sep 4	$1.01	$1.23	$2.24	$35.76	$40.24	5.93%
$37.00	Sep 4	$1.54	$0.71	$2.25	$34.75	$39.25	5.96%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.24% of stock, avg 7.44%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$40.00	$36.50	Aug 28	$0.05	$0.04	$0.09	$36.41	$40.09
$39.50	$36.50	Aug 28	$0.07	$0.04	$0.11	$36.39	$39.61
$40.00	$34.00	Aug 28	$0.05	$0.07	$0.12	$33.88	$40.12
$39.50	$34.00	Aug 28	$0.07	$0.07	$0.14	$33.86	$39.64
$39.00	$36.50	Aug 28	$0.12	$0.04	$0.16	$36.34	$39.16
$40.00	$37.00	Aug 28	$0.05	$0.12	$0.17	$36.83	$40.17
$39.50	$37.00	Aug 28	$0.07	$0.12	$0.19	$36.81	$39.69
$39.00	$34.00	Aug 28	$0.12	$0.07	$0.19	$33.81	$39.19
$39.00	$37.00	Aug 28	$0.12	$0.12	$0.24	$36.76	$39.24
$38.50	$36.50	Aug 28	$0.21	$0.04	$0.25	$36.25	$38.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 57 found (best R:R 2.85, avg credit $0.32)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
35/36	44/44	Sep 11	$0.37	$0.13	61%	2.85	$35.13	$43.87
35/36	42/42	Sep 11	$0.40	$0.10	52%	4.00	$35.10	$41.90
34/34	44/44	Sep 25	$0.39	$0.11	53%	3.55	$33.61	$43.89
32/33	42/42	Oct 2	$0.40	$0.10	48%	4.00	$32.60	$41.90
34/34	42/43	Sep 25	$0.39	$0.11	50%	3.55	$33.61	$42.89
36/36	44/44	Sep 11	$0.36	$0.14	51%	2.57	$36.14	$43.86
33/34	42/42	Oct 2	$0.39	$0.11	45%	3.55	$33.11	$41.89
33/34	44/44	Sep 11	$0.24	$0.26	74%	0.92	$33.26	$43.74
35/36	40/41	Sep 11	$0.37	$0.13	48%	2.85	$35.13	$40.87
36/36	42/42	Sep 11	$0.39	$0.11	42%	3.55	$36.11	$41.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 86 found (best R:R 24.00, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$31.00	$33.00	$35.00	Sep 11	$0.08	$1.92	10%	24.00
$37.50	$38.00	$38.50	Aug 28	$0.08	$0.42	33%	5.25
$37.00	$37.50	$38.00	Aug 28	$0.11	$0.39	36%	3.55
$37.50	$38.00	$38.50	Sep 4	$0.06	$0.44	14%	7.33
$37.00	$37.50	$38.00	Sep 11	$0.06	$0.44	11%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$37.00	$37.50	$38.00	Aug 28	$0.09	$0.41	36%	4.56
$36.50	$37.00	$37.50	Aug 28	$0.10	$0.40	30%	4.00
$36.00	$36.50	$37.00	Aug 28	$0.06	$0.44	17%	7.33
$37.50	$38.00	$38.50	Aug 28	$0.11	$0.39	33%	3.55
$34.50	$35.00	$35.50	Sep 4	$0.06	$0.44	9%	7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 64 found (best net $-1.50, 61 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$32.50	$35.00	1:2	Sep 25	-$1.50	$1.00
$40.50	$44.00	1:2	Oct 9	-$0.64	$2.86
$33.00	$35.00	1:2	Sep 11	-$1.51	$0.49
$36.50	$37.00	1:2	Aug 28	-$0.22	$0.28
$37.00	$37.50	1:2	Aug 28	-$0.24	$0.26

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.00	$41.50	1:2	Oct 2	-$2.33	$1.17
$38.50	$38.00	1:2	Aug 28	-$0.19	$0.31
$32.00	$31.00	1:2	Sep 4	$0.00	$1.00
$34.50	$34.00	1:2	Sep 11	-$0.06	$0.44
$36.00	$35.50	1:2	Sep 4	-$0.10	$0.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 76 found (best yield 5.96%, avg 2.45%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$39.00	Oct 9	$2.25	0.45	3.2%	5.96%	9.18%	212	--
$40.50	Oct 9	$1.73	0.39	7.2%	4.58%	11.78%	2	--
$40.00	Oct 9	$1.80	0.42	5.9%	4.76%	10.64%	584	--
$44.00	Oct 9	$0.91	0.27	16.5%	2.41%	18.87%	2	--
$41.00	Oct 2	$1.45	0.35	8.5%	3.84%	12.36%	22	97
$39.50	Oct 2	$1.76	0.43	4.5%	4.66%	9.21%	--	36
$40.00	Oct 2	$1.60	0.40	5.9%	4.24%	10.11%	72	396
$39.50	Oct 9	$1.76	0.42	4.5%	4.66%	9.21%	592	--
$43.00	Oct 2	$0.98	0.28	13.8%	2.59%	16.41%	11	20
$44.50	Oct 9	$0.76	0.25	17.8%	2.01%	19.80%	8	--

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 73,387

Total Puts 26,831

Put/Call Ratio 0.37

Net Difference 46,556

Prior's Put/Call Breakdown

Total Calls 25,475

Total Puts 7,426

Put/Call Ratio 0.29

Net Difference 18,049

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