SQQQ - Options Database

SQQQ

PROSHARES ULTRAPRO SHORT QQQ

$38.32 +1.44%

(8/28 11:00) ◀

Friday, August 28, 2026 (12:00pm)

▶ (8/28 13:00)

◀ 8/28 12:00 ▶

Option Volume

Detail

ℹ

Current (08/28 12:00pm) 58,103

Calls: 43,768 (75%)

Puts: 14,335 (25%)

Prior (08/27) 52,278

Calls: 40,209 (77%)

Puts: 12,069 (23%)

Current vs Prior +11.14%

Calls: +8.85% (Calls)

Puts: +18.78% (Puts)

Prior 7-Day Total 474,373

Calls: 374,639 (79%)

Puts: 99,734 (21%)

Prior 7-Day Average 67,767

Calls: 53,519 (79%)

Puts: 14,247 (21%)

Current vs Prior 7-Day Avg -14.26%

Calls: -18.22%

Puts: +0.61%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/28 12:00pm) $5.17M

Calls: $3.61M (70%)

Puts: $1.56M (30%)

Prior (08/27) $4.59M

Calls: $3.35M (73%)

Puts: $1.24M (27%)

Current vs Prior +12.69%

Calls: +7.79%

Puts: +26.01%

Prior 7-Day Total $60.29M

Calls: $44.45M (74%)

Puts: $15.84M (26%)

Prior 7-Day Average $8.61M

Calls: $6.35M (74%)

Puts: $2.26M (26%)

Current vs Prior 7-Day Avg -39.97%

Calls: -43.08%

Puts: -31.23%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/28 12:00pm) 0.33

Prior (08/27) 0.30

Current vs Prior +9.12%

Prior 7-Day Average 0.29

Current vs Prior 7-Day Avg +14.35%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/28 12:00pm) 608,766

Calls: 408,886 (67%)

Puts: 199,880 (33%)

Prior (08/27) 574,403

Calls: 391,673 (68%)

Puts: 182,730 (32%)

Current vs Prior +5.98%

Prior 7-Day Total 3,967,570

Calls: 2,725,031 (69%)

Puts: 1,242,539 (31%)

Prior 7-Day Average 566,795

Calls: 389,290 (69%)

Puts: 177,505 (31%)

Current vs Prior 7-Day Avg +7.40%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 2.09% | 5.87%10.78% | 18.66%

Prior 3.02% | 6.75%10.83% | 18.26%

Current vs Prior -30.81% | -13.01%-0.44% | +2.16%

Prior 7-Day Avg 4.58% | 7.94%7.95% | 17.55%

Current vs 7-Day Avg -54.38% | -26.03%+35.50% | +6.33%

Prior 7-Day Eod 3.02% | 6.75%10.83% | 18.26%

Current vs 7-Day Eod -30.81% | -13.01%-0.44% | +2.16%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 10.25% | 6.23%

Calls: 6.98% | 5.26%

Puts: 13.51% | 7.21%

Prior 8.77% | 18.73%

Calls: 10.53% | 32.58%

Puts: 7.02% | 4.88%

Current vs Prior +16.88% | -66.74%

Prior 7-Day Avg 8.50% | 11.12%

Calls: 7.05% | 11.14%

Puts: 9.95% | 11.09%

Current vs 7-Day Avg +20.63% | -43.96%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($3.61M). Extreme bullish P/C ratio of 0.33 - heavy call buying (43,768 calls vs 14,335 puts). Call-heavy open interest (408,886 calls vs 199,880 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
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 26 of results (avg 6.7%, best 2.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Sep 4	0.46	0.47	$0.47	2.1%	1.0K	0.28	3.1K
$41.00	Sep 4	0.30	0.31	$0.31	3.2%	577	0.20	506
$39.00	Sep 18	1.60	1.66	$1.63	3.7%	42	0.46	1.2K
$38.00	Sep 11	1.55	1.63	$1.59	5.0%	960	0.54	744
$38.00	Sep 4	1.11	1.17	$1.14	5.3%	2.2K	0.56	3.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.50	Oct 9	2.65	2.74	$2.70	3.3%	323	0.45	308
$37.50	Sep 4	0.58	0.61	$0.60	5.0%	361	0.36	142
$39.00	Aug 28	0.70	0.75	$0.73	6.8%	206	0.84	1.8K
$38.50	Sep 4	1.07	1.15	$1.11	7.2%	91	0.52	96
$43.00	Sep 18	5.25	5.65	$5.45	7.3%	--	0.78	524

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 23 found (avg $0.55, cheapest $0.18)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.50	Aug 28	0.17	0.19	$0.18	11.1%	9.9K	0.37	4.8K
$38.00	Aug 28	0.41	0.44	$0.43	7.0%	7.8K	0.69	9.2K
$37.50	Aug 28	0.74	0.88	$0.81	17.3%	3.0K	0.95	5.4K
$41.00	Sep 4	0.30	0.31	$0.31	3.2%	577	0.20	506
$40.50	Sep 4	0.34	0.39	$0.37	13.5%	95	0.23	994

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.50	Aug 28	0.34	0.39	$0.37	13.5%	585	0.63	1.1K
$39.00	Aug 28	0.70	0.75	$0.73	6.8%	206	0.84	1.8K
$36.00	Sep 4	0.15	0.18	$0.16	18.8%	320	0.14	375
$36.50	Sep 4	0.25	0.29	$0.27	14.8%	152	0.20	220
$37.00	Sep 4	0.39	0.43	$0.41	9.8%	435	0.28	6.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 127 found (avg delta 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$31.00	Aug 28	6.75	7.85	$7.30	15.1%	2	1.00	15
$32.00	Aug 28	5.75	6.55	$6.15	13.0%	--	1.00	236
$33.00	Aug 28	4.75	5.55	$5.15	15.5%	82	1.00	78
$35.00	Aug 28	2.95	3.40	$3.18	14.2%	85	1.00	970
$35.50	Aug 28	2.35	3.05	$2.70	25.9%	4	1.00	64

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.50	Aug 28	6.85	7.75	$7.30	12.3%	5	0.99	5
$44.50	Aug 28	5.60	6.80	$6.20	19.4%	1	0.99	1
$45.00	Aug 28	6.30	7.30	$6.80	14.7%	--	0.99	60
$44.00	Aug 28	5.30	6.30	$5.80	17.2%	--	0.99	66
$43.00	Aug 28	4.40	5.30	$4.85	18.6%	--	0.99	69

Most actively traded options today. High liquidity = easy entry/exit. 199 active (total vol 51.7K, top 9.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.50	Aug 28	0.17	0.19	$0.18	11.1%	9.9K	0.37	4.8K
$38.00	Aug 28	0.41	0.44	$0.43	7.0%	7.8K	0.69	9.2K
$37.50	Aug 28	0.74	0.88	$0.81	17.3%	3.0K	0.95	5.4K
$39.00	Aug 28	0.05	0.07	$0.06	33.3%	3.0K	0.15	4.5K
$38.00	Sep 4	1.11	1.17	$1.14	5.3%	2.2K	0.56	3.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.50	Aug 28	0.01	0.02	$0.02	50.0%	1.5K	0.07	767
$35.00	Sep 25	0.88	1.14	$1.01	25.7%	1.2K	0.29	2.9K
$38.00	Aug 28	0.10	0.13	$0.12	25.0%	1.1K	0.31	1.1K
$37.00	Aug 28	0.00	0.04	$0.02	200.0%	1.0K	0.06	753
$34.50	Sep 4	0.02	0.04	$0.03	66.7%	607	0.03	15

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 32.1%, max 40.0%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$39.00	Aug 28	Oct 9	82.0%	58.6%	40.0%	3.0K	4.6K
$38.50	Aug 28	Oct 2	76.8%	58.4%	31.5%	10.0K	4.9K
$38.00	Aug 28	Oct 9	68.7%	55.1%	24.7%	7.8K	9.2K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$39.00	Aug 28	Oct 9	82.0%	58.6%	40.0%	214	1.8K
$38.50	Aug 28	Oct 2	76.8%	58.4%	31.5%	685	1.5K
$38.00	Aug 28	Oct 9	68.7%	55.1%	24.7%	1.1K	1.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 116 found (best R:R 5.38, avg 1.69)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$40.00	$43.00	Oct 9	$0.47	$2.53	$0.47	41%	5.38	$40.47
$34.00	$35.00	Sep 18	$0.53	$0.47	$0.53	87%	0.89	$34.53
$34.00	$35.00	Sep 11	$0.63	$0.37	$0.63	94%	0.59	$34.63
$38.00	$39.00	Oct 9	$0.25	$0.75	$0.25	52%	3.00	$38.25
$36.00	$36.50	Sep 11	$0.14	$0.36	$0.14	76%	2.57	$36.14

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$44.50	$44.00	Sep 4	$0.20	$0.30	$0.20	96%	1.50	$44.30
$42.00	$41.50	Aug 28	$0.23	$0.27	$0.23	99%	1.17	$41.77
$42.00	$41.50	Sep 4	$0.25	$0.25	$0.25	88%	1.00	$41.75
$43.00	$42.00	Sep 18	$0.60	$0.40	$0.60	78%	0.67	$42.40
$40.00	$39.50	Aug 28	$0.33	$0.17	$0.33	98%	0.52	$39.67

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 67 found (best R:R 1.24, avg 0.72)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$40.50	$41.00	Sep 25	$0.27	$0.27	$0.23	65%	1.17	$40.77
$39.50	$40.00	Oct 9	$0.30	$0.30	$0.20	56%	1.50	$39.80
$39.50	$40.00	Oct 2	$0.27	$0.27	$0.23	58%	1.17	$39.77
$41.00	$41.50	Sep 11	$0.16	$0.16	$0.34	74%	0.47	$41.16
$39.00	$39.50	Sep 4	$0.22	$0.22	$0.28	60%	0.79	$39.22

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$36.00	$34.50	Oct 9	$0.83	$0.83	$0.67	64%	1.24	$35.17
$33.50	$33.00	Sep 25	$0.30	$0.30	$0.20	81%	1.50	$33.20
$34.00	$33.50	Oct 2	$0.31	$0.31	$0.19	75%	1.63	$33.69
$36.00	$35.50	Sep 25	$0.31	$0.31	$0.19	63%	1.63	$35.69
$36.50	$36.00	Oct 2	$0.33	$0.33	$0.17	59%	1.94	$36.17

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.73, cheapest $0.74)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$38.50	Aug 28	Sep 4	$0.74	76.8%	47.5%
$38.00	Aug 28	Sep 4	$0.71	68.7%	45.3%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$38.50	Aug 28	Sep 4	$0.74	76.8%	47.5%
$38.00	Aug 28	Sep 4	$0.72	68.7%	45.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 85 found (cheapest 1.44% of stock, avg 9.95%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$38.00	Aug 28	$0.43	$0.12	$0.55	$37.45	$38.55	1.44%
$38.50	Aug 28	$0.18	$0.37	$0.55	$37.95	$39.05	1.44%
$39.00	Aug 28	$0.06	$0.73	$0.79	$38.21	$39.79	2.06%
$37.50	Aug 28	$0.81	$0.02	$0.83	$36.67	$38.33	2.17%
$37.00	Aug 28	$1.30	$0.02	$1.32	$35.68	$38.32	3.44%
$39.50	Aug 28	$0.02	$1.45	$1.47	$38.03	$40.97	3.84%
$36.50	Aug 28	$1.62	$0.01	$1.63	$34.87	$38.13	4.25%
$40.00	Aug 28	$0.01	$1.78	$1.79	$38.21	$41.79	4.67%
$37.50	Sep 4	$1.37	$0.60	$1.97	$35.53	$39.47	5.14%
$38.00	Sep 4	$1.14	$0.84	$1.98	$36.02	$39.98	5.17%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 151 found (cheapest 0.21% of stock, avg 7.11%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$39.00	$37.50	Aug 28	$0.06	$0.02	$0.08	$37.42	$39.08
$39.00	$37.00	Aug 28	$0.06	$0.02	$0.08	$36.92	$39.08
$39.00	$34.50	Aug 28	$0.06	$0.09	$0.15	$34.35	$39.15
$39.00	$34.00	Aug 28	$0.06	$0.09	$0.15	$33.85	$39.15
$39.00	$38.00	Aug 28	$0.06	$0.12	$0.18	$37.82	$39.18
$38.50	$37.50	Aug 28	$0.18	$0.02	$0.20	$37.30	$38.70
$38.50	$37.00	Aug 28	$0.18	$0.02	$0.20	$36.80	$38.70
$38.50	$38.00	Aug 28	$0.18	$0.12	$0.30	$37.70	$38.80
$38.50	$34.50	Aug 28	$0.18	$0.09	$0.27	$34.23	$38.77
$38.50	$34.00	Aug 28	$0.18	$0.09	$0.27	$33.73	$38.77

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 44 found (best R:R 2.33, avg credit $0.37)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
36/36	41/42	Sep 11	$0.35	$0.15	49%	2.33	$35.65	$41.35
34/34	41/42	Sep 25	$0.37	$0.13	43%	2.85	$34.13	$41.37
36/37	41/42	Sep 11	$0.39	$0.11	39%	3.55	$36.61	$41.39
34/34	42/43	Sep 25	$0.34	$0.16	48%	2.12	$34.16	$42.84
36/36	42/42	Sep 11	$0.29	$0.21	55%	1.38	$35.71	$42.29
35/36	42/43	Oct 2	$0.74	$0.26	32%	2.85	$34.76	$42.74
35/36	41/42	Sep 18	$0.35	$0.15	43%	2.33	$35.15	$41.35
34/34	42/43	Oct 2	$0.64	$0.36	42%	1.78	$33.36	$42.64
36/37	42/42	Sep 11	$0.33	$0.17	45%	1.94	$36.67	$42.33
36/36	42/42	Sep 18	$0.34	$0.16	40%	2.13	$36.16	$42.34

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 90 found (best R:R 3.55, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$37.50	$38.00	$38.50	Aug 28	$0.13	$0.37	58%	2.85
$38.00	$38.50	$39.00	Aug 28	$0.13	$0.37	54%	2.85
$38.50	$39.00	$39.50	Aug 28	$0.08	$0.42	32%	5.25
$31.00	$32.00	$33.00	Sep 18	$0.06	$0.94	7%	15.67
$39.50	$40.00	$40.50	Sep 11	$0.05	$0.45	8%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$38.00	$38.50	$39.00	Aug 28	$0.11	$0.39	54%	3.55
$37.50	$38.00	$38.50	Aug 28	$0.15	$0.35	56%	2.33
$37.00	$37.50	$38.00	Sep 4	$0.05	$0.45	16%	9.00
$36.50	$37.00	$37.50	Sep 4	$0.05	$0.45	15%	9.00
$38.50	$39.00	$39.50	Sep 4	$0.05	$0.45	15%	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. 68 found (best net $-0.32, 64 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$37.00	$37.50	1:2	Aug 28	-$0.32	$0.18
$40.00	$43.00	1:2	Oct 9	-$1.00	$2.00
$41.00	$41.50	1:2	Sep 4	-$0.09	$0.41
$43.50	$44.00	1:2	Sep 4	-$0.05	$0.45
$42.00	$42.50	1:2	Sep 4	-$0.07	$0.43

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.00	$41.50	1:2	Oct 2	-$2.50	$1.00
$35.00	$34.00	1:2	Sep 18	-$0.14	$0.86
$36.00	$34.50	1:2	Oct 9	-$0.45	$1.05
$33.00	$32.00	1:2	Sep 18	-$0.08	$0.92
$37.00	$36.50	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. 66 found (best yield 3.29%, avg 2.14%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$43.00	Oct 9	$1.26	0.31	12.2%	3.29%	15.50%	1	--
$42.00	Oct 2	$1.10	0.33	9.6%	2.87%	12.47%	1	189
$39.00	Oct 9	$1.95	0.47	1.8%	5.09%	6.86%	--	108
$40.00	Oct 9	$1.56	0.41	4.4%	4.07%	8.46%	34	305
$41.00	Oct 2	$1.30	0.34	7.0%	3.39%	10.39%	7	113
$39.50	Oct 9	$1.66	0.45	3.1%	4.33%	7.41%	--	294
$44.00	Oct 2	$0.76	0.25	14.8%	1.98%	16.81%	1	17
$45.00	Oct 2	$0.75	0.21	17.4%	1.96%	19.39%	82	176
$43.00	Oct 2	$0.83	0.28	12.2%	2.17%	14.38%	--	22
$40.00	Oct 2	$1.47	0.39	4.4%	3.84%	8.22%	10	394

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 43,768

Total Puts 14,335

Put/Call Ratio 0.33

Net Difference 29,433

Prior's Put/Call Breakdown

Total Calls 40,209

Total Puts 12,069

Put/Call Ratio 0.30

Net Difference 28,140

Prior 7-Day Put/Call Summary

Total Calls 374,639

Total Puts 99,734

Average Put/Call Ratio 0.29

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