SQQQ - Options Database

SQQQ

PROSHARES ULTRAPRO SHORT QQQ

$39.71 -0.65%

$39.76 (+0.13%)🌙

as of 09/02 07:00 PM

(9/2 16:01) ◀

Wednesday, September 2, 2026 (7:00pm)

▶ (9/3 10:00)

◀ 9/2 19:00 ▶

Option Volume

Detail

ℹ

Current (09/02) 54,651

Calls: 42,505 (78%)

Puts: 12,146 (22%)

Prior (09/01) 112,020

Calls: 97,710 (87%)

Puts: 14,310 (13%)

Current vs Prior -51.21%

Calls: -56.50% (Calls)

Puts: -15.12% (Puts)

Prior 7-Day Total 537,469

Calls: 418,679 (78%)

Puts: 118,790 (22%)

Prior 7-Day Average 76,781

Calls: 59,811 (78%)

Puts: 16,970 (22%)

Current vs Prior 7-Day Avg -28.82%

Calls: -28.93%

Puts: -28.43%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/02) $5.94M

Calls: $3.88M (65%)

Puts: $2.06M (35%)

Prior (09/01) $17.61M

Calls: $14.96M (85%)

Puts: $2.65M (15%)

Current vs Prior -66.26%

Calls: -74.04%

Puts: -22.42%

Prior 7-Day Total $66.58M

Calls: $46.67M (70%)

Puts: $19.91M (30%)

Prior 7-Day Average $9.51M

Calls: $6.67M (70%)

Puts: $2.84M (30%)

Current vs Prior 7-Day Avg -37.54%

Calls: -41.77%

Puts: -27.63%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/02) 0.29

Prior (09/01) 0.15

Current vs Prior +95.12%

Prior 7-Day Average 0.33

Current vs Prior 7-Day Avg -13.27%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/02) 369,821

Calls: 275,371 (74%)

Puts: 94,450 (26%)

Prior (09/01) 347,213

Calls: 256,170 (74%)

Puts: 91,043 (26%)

Current vs Prior +6.51%

Prior 7-Day Total 2,468,010

Calls: 1,927,900 (78%)

Puts: 540,110 (22%)

Prior 7-Day Average 352,572

Calls: 275,414 (78%)

Puts: 77,158 (22%)

Current vs Prior 7-Day Avg +4.89%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (09/04) | Next (09/11)Expiry (09/18) | Next (10/16)

Current 3.78% | 6.67%9.54% | 16.82%

Prior 4.73% | 7.53%10.03% | 17.16%

Current vs Prior -20.12% | -11.38%-4.87% | -1.99%

Prior 7-Day Avg 4.90% | 7.81%9.43% | 18.16%

Current vs 7-Day Avg -22.92% | -14.53%+1.19% | -7.39%

Prior 7-Day Eod 4.73% | 7.53%10.03% | 17.16%

Current vs 7-Day Eod -20.12% | -11.38%-4.87% | -1.99%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 9.34% | 7.17%

Calls: 9.46% | 6.82%

Puts: 9.21% | 7.52%

Prior 6.93% | 13.82%

Calls: 6.54% | 20.50%

Puts: 7.32% | 7.14%

Current vs Prior +34.78% | -48.12%

Prior 7-Day Avg 7.79% | 18.25%

Calls: 6.27% | 16.36%

Puts: 9.32% | 20.14%

Current vs 7-Day Avg +19.83% | -60.72%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($3.88M). Light premium activity with dollar volume down 66% vs prior. Below-average activity with volume down 51% vs prior. Extreme bullish P/C ratio of 0.29 - heavy call buying (42,505 calls vs 12,146 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

📈 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 31 of results (avg 7.5%, best 4.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Sep 18	1.60	1.67	$1.64	4.3%	1.7K	0.50	23.9K
$43.00	Sep 18	0.82	0.86	$0.84	4.8%	125	0.29	1.5K
$39.00	Sep 4	1.00	1.06	$1.03	5.8%	926	0.71	3.4K
$39.00	Sep 25	2.32	2.46	$2.39	5.9%	60	0.55	325
$33.50	Sep 4	6.15	6.55	$6.35	6.3%	1	0.99	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.50	Sep 11	1.02	1.07	$1.05	4.8%	10	0.45	69
$39.50	Sep 4	0.47	0.50	$0.49	6.1%	828	0.43	417
$40.50	Sep 11	1.59	1.70	$1.65	6.7%	6	0.59	105
$39.00	Sep 4	0.26	0.28	$0.27	7.4%	851	0.29	981
$40.00	Sep 11	1.28	1.38	$1.33	7.5%	345	0.52	182

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 19 found (avg $0.53, cheapest $0.15)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$41.50	Sep 4	0.14	0.16	$0.15	13.3%	443	0.17	1.1K
$40.50	Sep 4	0.32	0.36	$0.34	11.8%	6.6K	0.33	1.8K
$40.00	Sep 4	0.48	0.52	$0.50	8.0%	4.9K	0.44	6.5K
$39.50	Sep 4	0.70	0.77	$0.74	9.5%	538	0.57	2.3K
$44.50	Sep 11	0.22	0.26	$0.24	16.7%	41	0.13	162

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.00	Sep 4	0.26	0.28	$0.27	7.4%	851	0.29	981
$39.50	Sep 4	0.47	0.50	$0.49	6.1%	828	0.43	417
$40.00	Sep 4	0.72	0.79	$0.76	9.2%	629	0.56	425
$38.00	Sep 11	0.38	0.45	$0.42	16.7%	102	0.25	434
$38.50	Sep 11	0.50	0.60	$0.55	18.2%	4	0.31	48

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 83 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.50	Oct 2	6.10	8.60	$7.35	34.0%	1	1.00	84
$32.00	Sep 4	7.45	8.45	$7.95	12.6%	3	0.99	6
$32.50	Sep 4	6.90	7.95	$7.43	14.1%	2	0.99	--
$33.00	Sep 4	6.50	7.45	$6.98	13.6%	27	0.99	57
$33.50	Sep 4	6.15	6.55	$6.35	6.3%	1	0.99	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Sep 4	4.55	6.70	$5.63	38.2%	17	1.00	72
$44.00	Sep 4	4.00	4.40	$4.20	9.5%	1	0.96	--
$43.00	Sep 4	3.05	3.45	$3.25	12.3%	1	0.95	--
$42.00	Sep 4	2.20	2.48	$2.34	12.0%	2	0.89	67
$45.00	Sep 11	3.75	7.10	$5.43	61.7%	15	0.88	--

Most actively traded options today. High liquidity = easy entry/exit. 229 active (total vol 50.2K, top 12.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Sep 11	0.20	0.24	$0.22	18.2%	12.9K	0.12	23.5K
$40.50	Sep 4	0.32	0.36	$0.34	11.8%	6.6K	0.33	1.8K
$40.00	Sep 4	0.48	0.52	$0.50	8.0%	4.9K	0.44	6.5K
$40.00	Sep 18	1.60	1.67	$1.64	4.3%	1.7K	0.50	23.9K
$41.00	Sep 4	0.21	0.26	$0.24	20.8%	1.5K	0.24	2.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.50	Sep 25	0.69	0.86	$0.77	22.1%	2.1K	0.26	431
$39.00	Sep 4	0.26	0.28	$0.27	7.4%	851	0.29	981
$39.50	Sep 4	0.47	0.50	$0.49	6.1%	828	0.43	417
$39.00	Oct 16	1.53	4.25	$2.89	94.1%	757	0.45	111
$41.00	Sep 4	1.29	1.69	$1.49	26.8%	701	0.76	564

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 92 found (best R:R 1.35, avg 2.21)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$33.00	$35.00	Oct 2	$0.85	$1.15	$0.85	94%	1.35	$33.85
$40.00	$41.00	Oct 16	$0.15	$0.85	$0.15	50%	5.67	$40.15
$42.00	$44.00	Oct 2	$0.33	$1.67	$0.33	38%	5.06	$42.33
$41.00	$42.00	Oct 16	$0.17	$0.83	$0.17	46%	4.88	$41.17
$38.50	$39.00	Sep 11	$0.11	$0.39	$0.11	69%	3.55	$38.61

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$38.00	$37.50	Sep 25	$0.13	$0.37	$0.13	38%	2.85	$37.87
$35.00	$34.00	Oct 16	$0.16	$0.84	$0.16	22%	5.25	$34.84
$38.50	$38.00	Sep 25	$0.17	$0.33	$0.17	42%	1.94	$38.33
$45.00	$40.00	Oct 16	$3.04	$1.96	$3.04	69%	0.64	$41.96
$40.50	$40.00	Sep 4	$0.30	$0.20	$0.30	68%	0.67	$40.20

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 66 found (best R:R 6.14, avg 0.73)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$40.50	$41.00	Oct 9	$0.38	$0.38	$0.12	53%	3.17	$40.88
$42.00	$43.00	Oct 16	$0.51	$0.51	$0.49	58%	1.04	$42.51
$40.00	$40.50	Oct 2	$0.34	$0.34	$0.16	51%	2.12	$40.34
$43.50	$44.00	Sep 25	$0.23	$0.23	$0.27	72%	0.85	$43.73
$43.00	$43.50	Oct 9	$0.27	$0.27	$0.23	64%	1.17	$43.27

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$39.50	$38.50	Sep 25	$0.86	$0.86	$0.14	51%	6.14	$38.64
$38.50	$35.00	Oct 9	$1.41	$1.41	$2.09	58%	0.67	$37.09
$39.00	$37.00	Oct 16	$1.05	$1.05	$0.95	55%	1.11	$37.95
$34.00	$32.00	Oct 16	$0.47	$0.47	$1.53	82%	0.31	$33.53
$36.00	$35.00	Oct 16	$0.50	$0.50	$0.50	71%	1.00	$35.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.57, cheapest $0.52)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$40.50	Sep 4	Sep 11	$0.52	56.0%	48.0%
$39.50	Sep 4	Sep 11	$0.58	52.2%	46.9%
$40.00	Sep 4	Sep 11	$0.60	53.8%	49.2%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$40.50	Sep 4	Sep 11	$0.59	56.0%	48.0%
$39.50	Sep 4	Sep 11	$0.56	52.2%	46.9%
$40.00	Sep 4	Sep 11	$0.57	53.8%	49.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 56 found (cheapest 3.10% of stock, avg 9.52%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$39.50	Sep 4	$0.74	$0.49	$1.23	$38.27	$40.73	3.10%
$40.00	Sep 4	$0.50	$0.76	$1.26	$38.74	$41.26	3.17%
$39.00	Sep 4	$1.03	$0.27	$1.30	$37.70	$40.30	3.27%
$40.50	Sep 4	$0.34	$1.06	$1.40	$39.10	$41.90	3.53%
$38.50	Sep 4	$1.44	$0.14	$1.58	$36.92	$40.08	3.98%
$41.00	Sep 4	$0.24	$1.49	$1.73	$39.27	$42.73	4.36%
$38.00	Sep 4	$1.82	$0.07	$1.89	$36.11	$39.89	4.76%
$41.50	Sep 4	$0.15	$1.84	$1.99	$39.51	$43.49	5.01%
$37.50	Sep 4	$2.08	$0.04	$2.12	$35.38	$39.62	5.34%
$38.50	Sep 11	$1.78	$0.55	$2.33	$36.17	$40.83	5.87%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 169 found (cheapest 0.35% of stock, avg 6.96%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$42.00	$37.50	Sep 4	$0.10	$0.04	$0.14	$37.36	$42.14
$42.00	$38.00	Sep 4	$0.10	$0.07	$0.17	$37.83	$42.17
$41.50	$37.50	Sep 4	$0.15	$0.04	$0.19	$37.31	$41.69
$41.50	$38.00	Sep 4	$0.15	$0.07	$0.22	$37.78	$41.72
$42.00	$38.50	Sep 4	$0.10	$0.14	$0.24	$38.26	$42.24
$41.50	$38.50	Sep 4	$0.15	$0.14	$0.29	$38.21	$41.79
$41.00	$37.50	Sep 4	$0.24	$0.04	$0.28	$37.22	$41.28
$41.00	$38.00	Sep 4	$0.24	$0.07	$0.31	$37.69	$41.31
$41.00	$38.50	Sep 4	$0.24	$0.14	$0.38	$38.12	$41.38
$42.00	$39.00	Sep 4	$0.10	$0.27	$0.37	$38.63	$42.37

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 39 found (best R:R 2.85, avg credit $0.42)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
36/36	44/44	Sep 25	$0.37	$0.13	46%	2.85	$36.13	$43.87
36/37	46/47	Oct 2	$0.66	$0.34	43%	1.94	$36.34	$46.66
36/37	44/45	Oct 2	$0.71	$0.29	38%	2.45	$36.29	$44.71
35/36	45/46	Oct 16	$0.67	$0.33	41%	2.03	$35.33	$45.67
37/38	45/46	Sep 25	$0.61	$0.39	43%	1.56	$36.89	$45.61
37/38	42/43	Sep 11	$0.25	$0.25	56%	1.00	$37.25	$42.75
36/36	42/43	Sep 25	$0.32	$0.18	41%	1.78	$36.18	$42.82
38/38	42/43	Sep 18	$0.34	$0.16	37%	2.13	$37.66	$42.84
35/36	44/45	Oct 16	$0.64	$0.36	38%	1.78	$35.36	$44.64
38/38	42/43	Sep 11	$0.27	$0.23	50%	1.17	$37.73	$42.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 52 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$39.00	$39.50	$40.00	Sep 4	$0.05	$0.45	26%	9.00
$40.00	$40.50	$41.00	Sep 4	$0.06	$0.44	20%	7.33
$39.50	$40.00	$40.50	Sep 4	$0.08	$0.42	24%	5.25
$37.00	$37.50	$38.00	Sep 11	$0.05	$0.45	12%	9.00
$40.50	$41.00	$41.50	Sep 18	$0.06	$0.44	8%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$39.00	$39.50	$40.00	Sep 4	$0.05	$0.45	27%	9.00
$38.00	$38.50	$39.00	Sep 4	$0.06	$0.44	20%	7.33
$38.50	$39.00	$39.50	Sep 4	$0.09	$0.41	25%	4.56
$38.50	$39.00	$39.50	Sep 11	$0.06	$0.44	14%	7.33
$36.50	$37.00	$37.50	Sep 18	$0.06	$0.44	7%	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. 68 found (best net $-0.49, 62 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$36.00	$38.00	1:2	Sep 25	-$1.21	$0.79
$41.00	$41.50	1:2	Sep 4	-$0.06	$0.44
$41.50	$42.00	1:2	Sep 4	-$0.05	$0.45
$40.00	$40.50	1:2	Sep 4	-$0.18	$0.32
$39.50	$40.00	1:2	Sep 4	-$0.26	$0.24

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.00	$40.00	1:2	Oct 16	-$0.49	$4.51
$42.00	$40.50	1:2	Sep 11	-$0.62	$0.88
$39.50	$39.00	1:2	Sep 4	-$0.05	$0.45
$36.00	$35.00	1:2	Sep 18	$0.00	$1.00
$34.50	$33.00	1:2	Sep 18	$0.00	$1.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 69 found (best yield 4.73%, avg 2.44%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$43.00	Oct 16	$1.88	0.37	8.3%	4.73%	13.02%	31	298
$42.00	Oct 16	$1.95	0.42	5.8%	4.91%	10.68%	72	1.5K
$45.00	Oct 16	$1.32	0.30	13.3%	3.32%	16.65%	214	527
$41.00	Oct 16	$2.30	0.46	3.2%	5.79%	9.04%	69	212
$44.00	Oct 16	$1.46	0.33	10.8%	3.68%	14.48%	8	218
$43.50	Oct 9	$1.55	0.34	9.5%	3.90%	13.45%	4	--
$46.00	Oct 16	$1.12	0.27	15.8%	2.82%	18.66%	101	228
$45.00	Oct 9	$1.26	0.29	13.3%	3.17%	16.49%	12	11
$44.00	Oct 9	$1.39	0.32	10.8%	3.50%	14.30%	1	--
$40.00	Oct 16	$2.59	0.50	0.7%	6.52%	7.25%	116	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 42,505

Total Puts 12,146

Put/Call Ratio 0.29

Net Difference 30,359

Prior's Put/Call Breakdown

Total Calls 97,710

Total Puts 14,310

Put/Call Ratio 0.15

Net Difference 83,400

Prior 7-Day Put/Call Summary

Total Calls 418,679

Total Puts 118,790

Average Put/Call Ratio 0.33

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