SQQQ - Options Database

SQQQ

PROSHARES ULTRAPRO SHORT QQQ

$38.47 +1.83%

(8/28 13:00) ◀

Friday, August 28, 2026 (2:00pm)

▶ (8/28 15:00)

◀ 8/28 14:00 ▶

Option Volume

Detail

ℹ

Current (08/28 2:00pm) 109,674

Calls: 89,417 (82%)

Puts: 20,257 (18%)

Prior (08/27) 72,458

Calls: 53,364 (74%)

Puts: 19,094 (26%)

Current vs Prior +51.36%

Calls: +67.56% (Calls)

Puts: +6.09% (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 +61.84%

Calls: +67.07%

Puts: +42.18%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/28 2:00pm) $8.27M

Calls: $6.50M (79%)

Puts: $1.77M (21%)

Prior (08/27) $6.70M

Calls: $4.38M (65%)

Puts: $2.33M (35%)

Current vs Prior +23.38%

Calls: +48.48%

Puts: -23.83%

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 -4.00%

Calls: +2.31%

Puts: -21.70%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/28 2:00pm) 0.23

Prior (08/27) 0.36

Current vs Prior -36.69%

Prior 7-Day Average 0.29

Current vs Prior 7-Day Avg -20.91%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/28 2:00pm) 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 1.79% | 5.67%10.35% | 18.33%

Prior 3.02% | 6.75%10.83% | 18.26%

Current vs Prior -40.54% | -16.02%-4.41% | +0.37%

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

Current vs 7-Day Avg -60.80% | -28.59%+30.11% | +4.46%

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

Current vs 7-Day Eod -40.54% | -16.02%-4.41% | +0.37%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 21.89% | 6.64%

Calls: 21.57% | 4.20%

Puts: 22.22% | 9.09%

Prior 8.77% | 18.73%

Calls: 10.53% | 32.58%

Puts: 7.02% | 4.88%

Current vs Prior +149.60% | -64.55%

Prior 7-Day Avg 8.50% | 11.12%

Calls: 7.05% | 11.14%

Puts: 9.95% | 11.09%

Current vs 7-Day Avg +157.62% | -40.27%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($6.50M) vs puts ($1.77M). Above-average activity with volume up 51% vs prior. Extreme bullish P/C ratio of 0.23 - heavy call buying (89,417 calls vs 20,257 puts). P/C ratio dropping 37% - sentiment shifting bullish.

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 48 of results (avg 7.2%, best 2.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$33.50	Sep 25	5.15	5.30	$5.23	2.9%	23	0.87	--
$40.00	Sep 18	1.32	1.36	$1.34	3.0%	2.1K	0.40	16.0K
$39.00	Sep 11	1.18	1.23	$1.21	4.1%	2.3K	0.47	491
$40.00	Sep 4	0.47	0.49	$0.48	4.2%	2.3K	0.30	3.1K
$38.00	Sep 4	1.16	1.21	$1.19	4.2%	6.6K	0.59	3.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$42.00	Sep 18	4.30	4.50	$4.40	4.5%	--	0.71	781
$38.00	Sep 18	1.54	1.63	$1.59	5.7%	10	0.44	1.2K
$41.00	Sep 25	4.25	4.50	$4.38	5.7%	7	0.64	6
$41.00	Sep 4	2.74	2.91	$2.83	6.0%	8	0.80	395
$43.00	Sep 11	4.75	5.05	$4.90	6.1%	5	0.82	34

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 31 found (avg $0.58, cheapest $0.56)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.50	Aug 28	0.92	1.04	$0.98	12.2%	3.4K	0.95	5.4K
$42.00	Sep 4	0.19	0.21	$0.20	10.0%	1.2K	0.14	8.1K
$45.00	Sep 4	0.06	0.07	$0.07	14.3%	101	0.05	2.2K
$41.00	Sep 4	0.29	0.34	$0.32	15.6%	758	0.20	506
$40.50	Sep 4	0.38	0.42	$0.40	10.0%	129	0.25	994

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.00	Aug 28	0.52	0.60	$0.56	14.3%	1.1K	0.88	1.8K
$37.00	Sep 4	0.30	0.35	$0.32	15.6%	556	0.24	6.1K
$37.50	Sep 4	0.46	0.52	$0.49	12.2%	555	0.32	142
$38.00	Sep 4	0.68	0.75	$0.72	9.7%	699	0.41	429
$36.00	Sep 11	0.34	0.41	$0.38	18.4%	34	0.20	5.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 130 found (avg delta 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$31.00	Aug 28	6.90	8.05	$7.48	15.4%	4	1.00	15
$32.00	Aug 28	6.30	6.60	$6.45	4.7%	2	1.00	236
$33.00	Aug 28	5.40	5.70	$5.55	5.4%	82	1.00	78
$35.00	Aug 28	3.20	3.85	$3.53	18.4%	92	1.00	970
$35.50	Aug 28	2.61	3.10	$2.86	17.1%	11	1.00	64

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.50	Aug 28	6.55	7.40	$6.98	12.2%	5	0.99	5
$44.50	Aug 28	5.45	6.55	$6.00	18.3%	2	0.99	1
$45.00	Aug 28	6.15	6.95	$6.55	12.2%	--	0.99	60
$44.00	Aug 28	5.00	6.00	$5.50	18.2%	1	0.99	66
$42.50	Aug 28	3.90	4.30	$4.10	9.8%	--	0.99	35

Most actively traded options today. High liquidity = easy entry/exit. 234 active (total vol 101.2K, top 17.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.50	Aug 28	0.12	0.16	$0.14	28.6%	17.1K	0.46	4.8K
$45.00	Sep 11	0.23	0.25	$0.24	8.3%	13.8K	0.11	8.2K
$38.00	Aug 28	0.45	0.56	$0.51	21.6%	9.3K	0.88	9.2K
$38.00	Sep 4	1.16	1.21	$1.19	4.2%	6.6K	0.59	3.0K
$39.00	Aug 28	0.02	0.03	$0.03	33.3%	5.6K	0.12	4.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Aug 28	0.02	0.03	$0.03	33.3%	2.2K	0.12	1.1K
$37.50	Aug 28	0.00	0.02	$0.01	200.0%	2.0K	0.04	767
$35.00	Sep 25	0.72	1.14	$0.93	45.2%	1.2K	0.26	2.9K
$38.50	Aug 28	0.16	0.20	$0.18	22.2%	1.2K	0.54	1.1K
$39.00	Aug 28	0.52	0.60	$0.56	14.3%	1.1K	0.88	1.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 13.5%, max 13.5%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$38.50	Aug 28	Oct 9	65.0%	57.3%	13.5%	17.2K	4.8K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$38.50	Aug 28	Oct 9	65.0%	57.3%	13.5%	1.2K	1.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 115 found (best R:R 3.17, avg 1.89)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$40.00	$43.00	Oct 9	$0.72	$2.28	$0.72	43%	3.17	$40.72
$34.50	$35.00	Sep 4	$0.26	$0.24	$0.26	100%	0.92	$34.76
$35.50	$36.00	Sep 25	$0.18	$0.32	$0.18	73%	1.78	$35.68
$35.00	$36.00	Sep 18	$0.63	$0.37	$0.63	82%	0.59	$35.63
$38.00	$38.50	Sep 11	$0.14	$0.36	$0.14	58%	2.57	$38.14

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$45.00	$44.50	Sep 4	$0.23	$0.27	$0.23	95%	1.17	$44.77
$44.00	$43.50	Sep 4	$0.23	$0.27	$0.23	94%	1.17	$43.77
$40.00	$39.50	Sep 25	$0.17	$0.33	$0.17	58%	1.94	$39.83
$41.00	$40.50	Sep 25	$0.20	$0.30	$0.20	64%	1.50	$40.80
$38.00	$37.50	Sep 25	$0.17	$0.33	$0.17	46%	1.94	$37.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 73 found (best R:R 2.85, avg 0.66)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$42.00	$42.50	Sep 25	$0.37	$0.37	$0.13	68%	2.85	$42.37
$39.00	$39.50	Oct 2	$0.33	$0.33	$0.17	53%	1.94	$39.33
$40.00	$40.50	Oct 2	$0.26	$0.26	$0.24	58%	1.08	$40.26
$43.00	$43.50	Sep 25	$0.18	$0.18	$0.32	73%	0.56	$43.18
$38.50	$39.00	Sep 25	$0.28	$0.28	$0.22	49%	1.27	$38.78

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$34.00	$33.50	Oct 2	$0.25	$0.25	$0.25	77%	1.00	$33.75
$36.00	$34.50	Oct 9	$0.59	$0.59	$0.91	65%	0.65	$35.41
$36.00	$35.50	Oct 2	$0.29	$0.29	$0.21	65%	1.38	$35.71
$38.00	$37.50	Oct 9	$0.35	$0.35	$0.15	54%	2.33	$37.65
$38.00	$37.50	Sep 11	$0.31	$0.31	$0.19	58%	1.63	$37.69

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.82, cheapest $0.81)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$38.50	Aug 28	Sep 4	$0.83	65.0%	46.2%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$38.50	Aug 28	Sep 4	$0.81	65.0%	46.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 85 found (cheapest 0.83% of stock, avg 9.88%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$38.50	Aug 28	$0.14	$0.18	$0.32	$38.18	$38.82	0.83%
$38.00	Aug 28	$0.51	$0.03	$0.54	$37.46	$38.54	1.40%
$39.00	Aug 28	$0.03	$0.56	$0.59	$38.41	$39.59	1.53%
$37.50	Aug 28	$0.98	$0.01	$0.99	$36.51	$38.49	2.57%
$39.50	Aug 28	$0.01	$1.02	$1.03	$38.47	$40.53	2.68%
$40.00	Aug 28	$0.01	$1.47	$1.48	$38.52	$41.48	3.85%
$37.00	Aug 28	$1.50	$0.01	$1.51	$35.49	$38.51	3.93%
$38.00	Sep 4	$1.19	$0.72	$1.91	$36.09	$39.91	4.96%
$40.50	Aug 28	$0.01	$1.93	$1.94	$38.56	$42.44	5.04%
$38.50	Sep 4	$0.97	$0.99	$1.96	$36.54	$40.46	5.09%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.16% of stock, avg 7.52%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$39.00	$38.00	Aug 28	$0.03	$0.03	$0.06	$37.94	$39.06
$39.00	$34.50	Aug 28	$0.03	$0.09	$0.12	$34.38	$39.12
$39.00	$34.00	Aug 28	$0.03	$0.09	$0.12	$33.88	$39.12
$38.50	$38.00	Aug 28	$0.14	$0.03	$0.17	$37.83	$38.67
$38.50	$34.50	Aug 28	$0.14	$0.09	$0.23	$34.27	$38.73
$38.50	$34.00	Aug 28	$0.14	$0.09	$0.23	$33.77	$38.73
$41.00	$36.50	Sep 4	$0.32	$0.20	$0.52	$35.98	$41.52
$40.50	$36.50	Sep 4	$0.40	$0.20	$0.60	$35.90	$41.10
$41.00	$37.00	Sep 4	$0.32	$0.32	$0.64	$36.36	$41.64
$40.50	$37.00	Sep 4	$0.40	$0.32	$0.72	$36.28	$41.22

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 58 found (best R:R 3.17, avg credit $0.33)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
34/34	43/44	Sep 25	$0.38	$0.12	51%	3.17	$34.12	$43.38
33/34	43/44	Sep 25	$0.33	$0.17	58%	1.94	$33.17	$43.33
36/36	43/44	Sep 25	$0.40	$0.10	41%	4.00	$35.60	$43.40
34/34	43/44	Sep 25	$0.30	$0.20	55%	1.50	$33.70	$43.30
35/36	44/44	Sep 18	$0.29	$0.21	56%	1.38	$35.21	$43.79
34/35	43/44	Sep 25	$0.32	$0.18	48%	1.78	$34.68	$43.32
36/37	44/44	Sep 18	$0.33	$0.17	43%	1.94	$36.67	$43.83
35/36	41/42	Sep 18	$0.33	$0.17	43%	1.94	$35.17	$41.33
35/36	43/44	Sep 18	$0.28	$0.22	53%	1.27	$35.22	$43.28
36/37	41/42	Sep 18	$0.37	$0.13	31%	2.85	$36.63	$41.37

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 95 found (best R:R 4.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$37.50	$38.00	$38.50	Aug 28	$0.10	$0.40	49%	4.00
$38.50	$39.00	$39.50	Aug 28	$0.09	$0.41	44%	4.56
$38.00	$38.50	$39.00	Aug 28	$0.26	$0.24	76%	0.92
$37.50	$38.00	$38.50	Sep 4	$0.07	$0.43	17%	6.14
$37.50	$38.00	$38.50	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	$0.23	$0.27	76%	1.17
$38.50	$39.00	$39.50	Aug 28	$0.08	$0.42	44%	5.25
$34.50	$36.00	$37.50	Oct 9	$0.09	$1.41	17%	15.67
$37.50	$38.00	$38.50	Aug 28	$0.13	$0.37	50%	2.85
$41.00	$42.00	$43.00	Sep 18	$0.06	$0.94	10%	15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 75 found (best net $-0.10, 70 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$40.00	$43.00	1:2	Oct 9	-$0.77	$2.23
$37.00	$37.50	1:2	Aug 28	-$0.46	$0.04
$44.50	$45.00	1:2	Sep 4	-$0.05	$0.45
$43.50	$44.00	1:2	Sep 4	-$0.06	$0.44
$45.50	$46.00	1:2	Sep 11	-$0.09	$0.41

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$39.50	$39.00	1:2	Aug 28	-$0.10	$0.40
$43.00	$41.00	1:2	Sep 11	-$1.46	$0.54
$35.00	$34.00	1:2	Sep 18	-$0.07	$0.93
$37.00	$36.50	1:2	Sep 4	-$0.08	$0.42
$34.00	$33.00	1:2	Sep 18	-$0.08	$0.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 74 found (best yield 3.41%, avg 2.36%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$43.00	Oct 9	$1.31	0.31	11.8%	3.41%	15.18%	1	--
$40.00	Oct 9	$1.90	0.43	4.0%	4.94%	8.92%	34	305
$42.00	Oct 2	$1.39	0.33	9.2%	3.61%	12.79%	18	189
$40.00	Oct 2	$1.81	0.42	4.0%	4.70%	8.68%	24	394
$45.00	Oct 2	$0.92	0.23	17.0%	2.39%	19.37%	110	176
$38.50	Oct 9	$2.41	0.50	0.1%	6.26%	6.34%	77	--
$39.00	Oct 2	$2.15	0.47	1.4%	5.59%	6.97%	1	46
$38.50	Oct 2	$2.32	0.50	0.1%	6.03%	6.11%	26	80
$41.00	Oct 2	$1.40	0.37	6.6%	3.64%	10.22%	7	113
$39.00	Oct 9	$1.99	0.48	1.4%	5.17%	6.55%	--	108

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 89,417

Total Puts 20,257

Put/Call Ratio 0.23

Net Difference 69,160

Prior's Put/Call Breakdown

Total Calls 53,364

Total Puts 19,094

Put/Call Ratio 0.36

Net Difference 34,270

Prior 7-Day Put/Call Summary

Total Calls 374,639

Total Puts 99,734

Average Put/Call Ratio 0.29

Ratio Trend Falling

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