SQQQ - Options Database

SQQQ

PROSHARES ULTRAPRO SHORT QQQ

$38.72 +2.49%

(8/28 14:00) ◀

Friday, August 28, 2026 (3:00pm)

▶ (8/28 15:22)

◀ 8/28 15:00 ▶

Option Volume

Detail

ℹ

Current (08/28 3:00pm) 119,159

Calls: 94,667 (79%)

Puts: 24,492 (21%)

Prior (08/27) 84,451

Calls: 59,373 (70%)

Puts: 25,078 (30%)

Current vs Prior +41.10%

Calls: +59.44% (Calls)

Puts: -2.34% (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 +75.83%

Calls: +76.88%

Puts: +71.90%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/28 3:00pm) $12.10M

Calls: $7.69M (64%)

Puts: $4.41M (36%)

Prior (08/27) $7.92M

Calls: $5.20M (66%)

Puts: $2.72M (34%)

Current vs Prior +52.77%

Calls: +47.85%

Puts: +62.20%

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 +40.50%

Calls: +21.11%

Puts: +94.91%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/28 3:00pm) 0.26

Prior (08/27) 0.42

Current vs Prior -38.75%

Prior 7-Day Average 0.29

Current vs Prior 7-Day Avg -9.67%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/28 3:00pm) 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 1.52% | 5.71%10.38% | 18.10%

Prior 3.02% | 6.75%10.83% | 18.26%

Current vs Prior -49.50% | -15.44%-4.10% | -0.87%

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

Current vs 7-Day Avg -66.70% | -28.09%+30.53% | +3.17%

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

Current vs 7-Day Eod -49.50% | -15.44%-4.10% | -0.87%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 21.77% | 5.00%

Calls: 20.00% | 5.66%

Puts: 23.53% | 4.35%

Prior 8.77% | 18.73%

Calls: 10.53% | 32.58%

Puts: 7.02% | 4.88%

Current vs Prior +148.23% | -73.30%

Prior 7-Day Avg 8.50% | 11.12%

Calls: 7.05% | 11.14%

Puts: 9.95% | 11.09%

Current vs 7-Day Avg +156.20% | -55.02%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($7.69M). Elevated premium activity with dollar volume up 53% vs prior. Volume explosion - 76% above 7-day average (119,159 vs avg 67,767). Extreme bullish P/C ratio of 0.26 - heavy call buying (94,667 calls vs 24,492 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 62 of results (avg 6.6%, best 2.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Sep 11	3.80	3.95	$3.88	3.9%	14	0.91	673
$37.00	Sep 11	2.27	2.36	$2.32	3.9%	37	0.71	131
$39.00	Sep 18	1.73	1.80	$1.77	4.0%	131	0.49	1.2K
$40.00	Sep 11	0.94	0.98	$0.96	4.2%	734	0.38	3.4K
$39.50	Sep 4	0.67	0.70	$0.69	4.3%	570	0.39	638

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.50	Sep 4	0.85	0.87	$0.86	2.3%	281	0.46	96
$37.50	Sep 11	0.79	0.82	$0.81	3.7%	8	0.35	7
$42.00	Sep 4	3.45	3.60	$3.53	4.2%	3	0.85	57
$39.00	Sep 4	1.13	1.18	$1.15	4.3%	111	0.54	727
$43.00	Sep 18	4.95	5.20	$5.08	4.9%	--	0.75	524

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 35 found (avg $0.54, cheapest $0.70)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Aug 28	0.67	0.72	$0.70	7.1%	9.5K	1.00	9.2K
$43.00	Sep 4	0.13	0.15	$0.14	14.3%	348	0.10	6.5K
$42.50	Sep 4	0.16	0.19	$0.18	16.7%	39	0.12	1.0K
$42.00	Sep 4	0.20	0.23	$0.22	13.6%	1.2K	0.15	8.1K
$41.00	Sep 4	0.33	0.35	$0.34	5.9%	790	0.22	506

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.00	Sep 4	0.26	0.28	$0.27	7.4%	586	0.21	6.1K
$37.50	Sep 4	0.41	0.44	$0.43	7.0%	579	0.29	142
$35.00	Sep 11	0.14	0.17	$0.16	18.8%	13	0.10	205
$38.00	Sep 4	0.60	0.64	$0.62	6.5%	729	0.37	429
$36.00	Sep 11	0.31	0.33	$0.32	6.3%	50	0.18	5.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 131 found (avg delta 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$31.00	Aug 28	7.10	8.30	$7.70	15.6%	4	1.00	15
$32.00	Aug 28	6.35	7.10	$6.73	11.1%	3	1.00	236
$33.00	Aug 28	5.25	6.00	$5.63	13.3%	82	1.00	78
$35.00	Aug 28	3.50	3.90	$3.70	10.8%	98	1.00	970
$35.50	Aug 28	2.80	3.45	$3.13	20.8%	11	1.00	64

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$44.50	Aug 28	5.25	6.35	$5.80	19.0%	2	0.99	1
$45.00	Aug 28	5.95	6.90	$6.43	14.8%	--	0.99	60
$45.50	Aug 28	6.35	7.35	$6.85	14.6%	5	0.99	5
$44.00	Aug 28	4.85	5.85	$5.35	18.7%	1	0.99	66
$43.00	Aug 28	4.00	4.40	$4.20	9.5%	1	0.99	69

Most actively traded options today. High liquidity = easy entry/exit. 246 active (total vol 109.2K, top 18.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.50	Aug 28	0.22	0.27	$0.25	20.0%	18.0K	0.76	4.8K
$45.00	Sep 11	0.24	0.26	$0.25	8.0%	14.0K	0.12	8.2K
$38.00	Aug 28	0.67	0.72	$0.70	7.1%	9.5K	1.00	9.2K
$38.00	Sep 4	1.29	1.37	$1.33	6.0%	6.7K	0.63	3.0K
$39.00	Aug 28	0.03	0.04	$0.04	25.0%	6.4K	0.19	4.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.50	Oct 2	2.68	2.99	$2.84	10.9%	2.5K	0.48	406
$38.00	Aug 28	0.00	0.01	$0.01	100.0%	2.4K	0.03	1.1K
$37.50	Aug 28	0.00	0.01	$0.01	100.0%	2.0K	0.02	767
$38.50	Aug 28	0.04	0.05	$0.05	20.0%	1.4K	0.25	1.1K
$39.00	Aug 28	0.30	0.38	$0.34	23.5%	1.3K	0.81	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. 4 strikes (avg 19.5%, max 25.4%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$39.00	Aug 28	Oct 9	74.4%	59.3%	25.4%	6.4K	4.6K
$38.50	Aug 28	Oct 9	64.7%	56.9%	13.7%	18.1K	4.8K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$39.00	Aug 28	Oct 9	74.4%	59.3%	25.4%	1.3K	1.8K
$38.50	Aug 28	Oct 9	64.7%	56.9%	13.7%	1.5K	1.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 113 found (best R:R 1.33, avg 1.91)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$33.00	$34.00	Sep 11	$0.43	$0.57	$0.43	100%	1.33	$33.43
$40.00	$43.00	Oct 9	$0.72	$2.28	$0.72	43%	3.17	$40.72
$34.50	$35.00	Sep 4	$0.24	$0.26	$0.24	100%	1.08	$34.74
$42.00	$43.00	Oct 2	$0.11	$0.89	$0.11	33%	8.09	$42.11
$35.00	$36.00	Sep 18	$0.65	$0.35	$0.65	85%	0.54	$35.65

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$43.00	$42.50	Aug 28	$0.17	$0.33	$0.17	99%	1.94	$42.83
$45.00	$44.50	Sep 4	$0.23	$0.27	$0.23	95%	1.17	$44.77
$38.00	$37.50	Sep 25	$0.10	$0.40	$0.10	45%	4.00	$37.90
$41.00	$40.50	Sep 25	$0.20	$0.30	$0.20	64%	1.50	$40.80
$38.00	$37.50	Oct 2	$0.15	$0.35	$0.15	46%	2.33	$37.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 68 found (best R:R 3.55, avg 0.68)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$39.00	$39.50	Oct 2	$0.33	$0.33	$0.17	52%	1.94	$39.33
$43.50	$44.00	Sep 25	$0.20	$0.20	$0.30	74%	0.67	$43.70
$45.00	$46.00	Sep 25	$0.24	$0.24	$0.76	78%	0.32	$45.24
$40.00	$40.50	Oct 2	$0.26	$0.26	$0.24	57%	1.08	$40.26
$40.50	$41.00	Sep 25	$0.22	$0.22	$0.28	61%	0.79	$40.72

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$37.50	$37.00	Oct 2	$0.39	$0.39	$0.11	57%	3.55	$37.11
$34.00	$33.50	Oct 2	$0.24	$0.24	$0.26	78%	0.92	$33.76
$36.00	$34.50	Oct 9	$0.59	$0.59	$0.91	65%	0.65	$35.41
$38.50	$38.00	Sep 11	$0.36	$0.36	$0.14	53%	2.57	$38.14
$36.50	$36.00	Oct 2	$0.29	$0.29	$0.21	64%	1.38	$36.21

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 87 found (cheapest 0.77% of stock, avg 9.75%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$38.50	Aug 28	$0.25	$0.05	$0.30	$38.20	$38.80	0.77%
$39.00	Aug 28	$0.04	$0.34	$0.38	$38.62	$39.38	0.98%
$38.00	Aug 28	$0.70	$0.01	$0.71	$37.29	$38.71	1.83%
$39.50	Aug 28	$0.01	$0.91	$0.92	$38.58	$40.42	2.38%
$37.50	Aug 28	$1.12	$0.01	$1.13	$36.37	$38.63	2.92%
$40.00	Aug 28	$0.01	$1.30	$1.31	$38.69	$41.31	3.38%
$37.00	Aug 28	$1.66	$0.01	$1.67	$35.33	$38.67	4.31%
$40.50	Aug 28	$0.01	$1.86	$1.87	$38.63	$42.37	4.83%
$38.50	Sep 4	$1.06	$0.86	$1.92	$36.58	$40.42	4.96%
$38.00	Sep 4	$1.33	$0.62	$1.95	$36.05	$39.95	5.04%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 149 found (cheapest 0.23% of stock, avg 7.41%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$39.00	$38.50	Aug 28	$0.04	$0.05	$0.09	$38.41	$39.09
$39.00	$34.00	Aug 28	$0.04	$0.09	$0.13	$33.87	$39.13
$39.00	$34.50	Aug 28	$0.04	$0.10	$0.14	$34.36	$39.14
$39.00	$33.50	Aug 28	$0.04	$0.10	$0.14	$33.36	$39.14
$41.00	$36.50	Sep 4	$0.34	$0.15	$0.49	$36.01	$41.49
$41.00	$37.00	Sep 4	$0.34	$0.27	$0.61	$36.39	$41.61
$40.50	$36.50	Sep 4	$0.41	$0.15	$0.56	$35.94	$41.06
$40.50	$37.00	Sep 4	$0.41	$0.27	$0.68	$36.32	$41.18
$41.00	$37.50	Sep 4	$0.34	$0.43	$0.77	$36.73	$41.77
$40.00	$36.50	Sep 4	$0.54	$0.15	$0.69	$35.81	$40.69

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 55 found (best R:R 3.17, avg credit $0.31)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
34/34	44/44	Sep 25	$0.38	$0.12	56%	3.17	$33.62	$43.88
34/35	44/44	Sep 25	$0.36	$0.14	50%	2.57	$34.64	$43.86
35/36	44/44	Sep 18	$0.29	$0.21	58%	1.38	$35.21	$44.29
36/36	44/44	Sep 25	$0.35	$0.15	43%	2.33	$35.65	$43.85
35/36	42/42	Sep 25	$0.37	$0.13	38%	2.85	$35.13	$41.87
35/36	43/44	Sep 18	$0.29	$0.21	54%	1.38	$35.21	$43.29
36/37	44/44	Sep 18	$0.33	$0.17	46%	1.94	$36.67	$44.33
34/34	42/42	Sep 25	$0.32	$0.18	48%	1.78	$33.68	$41.82
36/37	43/44	Sep 18	$0.33	$0.17	41%	1.94	$36.67	$43.33
36/36	42/42	Sep 25	$0.37	$0.13	31%	2.85	$36.13	$41.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 85 found (best R:R 1.78, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$38.50	$39.00	$39.50	Aug 28	$0.18	$0.32	72%	1.78
$38.00	$38.50	$39.00	Aug 28	$0.24	$0.26	81%	1.08
$36.00	$36.50	$37.00	Sep 4	$0.05	$0.45	12%	9.00
$38.00	$38.50	$39.00	Sep 4	$0.07	$0.43	17%	6.14
$40.00	$40.50	$41.00	Sep 4	$0.06	$0.44	10%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$34.50	$36.00	$37.50	Oct 9	$0.09	$1.41	17%	15.67
$38.00	$38.50	$39.00	Aug 28	$0.25	$0.25	78%	1.00
$38.50	$39.00	$39.50	Aug 28	$0.28	$0.22	72%	0.79
$37.50	$38.00	$38.50	Sep 4	$0.05	$0.45	17%	9.00
$38.00	$38.50	$39.00	Sep 4	$0.05	$0.45	16%	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. 70 found (best net $-1.28, 64 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$40.00	$43.00	1:2	Oct 9	-$0.77	$2.23
$37.50	$38.00	1:2	Aug 28	-$0.28	$0.22
$45.50	$46.00	1:2	Sep 4	-$0.05	$0.45
$44.00	$44.50	1:2	Sep 4	-$0.07	$0.43
$42.50	$43.00	1:2	Sep 4	-$0.10	$0.40

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$43.00	$41.00	1:2	Sep 11	-$1.28	$0.72
$37.50	$37.00	1:2	Sep 4	-$0.11	$0.39
$35.00	$34.00	1:2	Sep 18	-$0.12	$0.88
$34.00	$33.00	1:2	Sep 18	-$0.11	$0.89
$35.50	$35.00	1:2	Sep 11	-$0.09	$0.41

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 68 found (best yield 3.38%, avg 2.26%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$43.00	Oct 9	$1.31	0.31	11.1%	3.38%	14.44%	1	--
$39.00	Oct 9	$2.44	0.48	0.7%	6.30%	7.02%	5	108
$45.00	Oct 2	$0.96	0.24	16.2%	2.48%	18.70%	120	176
$40.00	Oct 9	$1.90	0.43	3.3%	4.91%	8.21%	34	305
$42.00	Oct 2	$1.29	0.33	8.5%	3.33%	11.80%	21	189
$40.00	Oct 2	$1.81	0.43	3.3%	4.67%	7.98%	24	394
$39.00	Oct 2	$2.15	0.48	0.7%	5.55%	6.28%	1	46
$43.00	Oct 2	$1.00	0.30	11.1%	2.58%	13.64%	--	22
$41.00	Oct 2	$1.40	0.37	5.9%	3.62%	9.50%	7	113
$40.00	Sep 25	$1.66	0.42	3.3%	4.29%	7.59%	407	1.8K

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 94,667

Total Puts 24,492

Put/Call Ratio 0.26

Net Difference 70,175

Prior's Put/Call Breakdown

Total Calls 59,373

Total Puts 25,078

Put/Call Ratio 0.42

Net Difference 34,295

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