SQQQ - Options Database

SQQQ

PROSHARES ULTRAPRO SHORT QQQ

$38.39 +0.13%

(9/4 15:00) ◀

Friday, September 4, 2026 (3:18pm)

▶ (9/4 16:01)

◀ 9/4 15:18 ▶

Option Volume

Detail

ℹ

Current (09/04) 85,221

Calls: 63,509 (75%)

Puts: 21,712 (25%)

Prior (09/03) 92,646

Calls: 62,655 (68%)

Puts: 29,991 (32%)

Current vs Prior -8.01%

Calls: +1.36% (Calls)

Puts: -27.60% (Puts)

Prior 7-Day Total 568,860

Calls: 437,439 (77%)

Puts: 131,421 (23%)

Prior 7-Day Average 81,265

Calls: 62,491 (77%)

Puts: 18,774 (23%)

Current vs Prior 7-Day Avg +4.87%

Calls: +1.63%

Puts: +15.65%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/04) $10.52M

Calls: $6.35M (60%)

Puts: $4.17M (40%)

Prior (09/03) $12.13M

Calls: $4.76M (39%)

Puts: $7.36M (61%)

Current vs Prior -13.28%

Calls: +33.31%

Puts: -43.42%

Prior 7-Day Total $66.70M

Calls: $43.50M (65%)

Puts: $23.20M (35%)

Prior 7-Day Average $9.53M

Calls: $6.21M (65%)

Puts: $3.31M (35%)

Current vs Prior 7-Day Avg +10.36%

Calls: +2.17%

Puts: +25.73%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/04) 0.34

Prior (09/03) 0.48

Current vs Prior -28.58%

Prior 7-Day Average 0.33

Current vs Prior 7-Day Avg +4.40%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/04) 648,612

Calls: 424,151 (65%)

Puts: 224,461 (35%)

Prior (09/03) 409,634

Calls: 301,119 (74%)

Puts: 108,515 (26%)

Current vs Prior +58.34%

Prior 7-Day Total 2,541,360

Calls: 1,926,981 (76%)

Puts: 614,379 (24%)

Prior 7-Day Average 363,051

Calls: 275,283 (76%)

Puts: 87,768 (24%)

Current vs Prior 7-Day Avg +78.66%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 1.41% | 5.18%8.00% | 16.41%

Prior 2.76% | 5.82%8.27% | 16.67%

Current vs Prior -49.12% | -10.88%-3.28% | -1.54%

Prior 7-Day Avg 4.19% | 7.09%10.07% | 17.98%

Current vs 7-Day Avg -66.39% | -26.92%-20.56% | -8.73%

Prior 7-Day Eod 2.76% | 5.82%8.27% | 16.67%

Current vs 7-Day Eod -49.12% | -10.88%-3.28% | -1.54%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 26.61% | 5.05%

Calls: 17.50% | 4.72%

Puts: 35.71% | 5.38%

Prior 11.79% | 9.84%

Calls: 6.90% | 10.17%

Puts: 16.67% | 9.52%

Current vs Prior +125.70% | -48.68%

Prior 7-Day Avg 8.44% | 17.28%

Calls: 7.47% | 16.74%

Puts: 9.42% | 17.82%

Current vs 7-Day Avg +215.18% | -70.78%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 60% call dollar volume ($6.35M). Extreme bullish P/C ratio of 0.34 - heavy call buying (63,509 calls vs 21,712 puts). P/C ratio dropping 29% - sentiment shifting bullish. Call-heavy open interest (424,151 calls vs 224,461 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 BEARISH

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 81 of results (avg 6.9%, best 1.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Sep 18	0.88	0.89	$0.89	1.1%	1.1K	0.35	23.9K
$39.00	Sep 11	0.63	0.64	$0.64	1.6%	1.1K	0.40	3.4K
$38.50	Sep 11	0.81	0.83	$0.82	2.4%	2.0K	0.49	707
$37.00	Sep 18	2.10	2.18	$2.14	3.7%	495	0.68	14.5K
$36.00	Sep 18	2.76	2.87	$2.82	3.9%	10	0.78	1.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.00	Sep 18	1.74	1.81	$1.78	3.9%	2	0.55	1.2K
$44.00	Sep 18	5.80	6.05	$5.93	4.2%	2	0.86	308
$42.00	Sep 18	4.05	4.25	$4.15	4.8%	4	0.78	786
$45.00	Oct 16	8.05	8.45	$8.25	4.8%	2	0.74	8
$43.00	Sep 18	4.90	5.15	$5.03	5.0%	--	0.83	524

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 36 found (avg $0.57, cheapest $0.40)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Sep 4	0.36	0.43	$0.40	17.5%	7.0K	0.94	4.6K
$42.00	Sep 11	0.13	0.15	$0.14	14.3%	421	0.11	2.1K
$41.00	Sep 11	0.22	0.23	$0.23	4.3%	350	0.17	825
$41.50	Sep 11	0.17	0.20	$0.19	15.8%	246	0.14	5.7K
$40.50	Sep 11	0.26	0.31	$0.29	17.2%	227	0.21	5.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.50	Sep 11	0.16	0.18	$0.17	11.8%	142	0.16	273
$37.00	Sep 11	0.26	0.30	$0.28	14.3%	362	0.23	321
$37.50	Sep 11	0.42	0.49	$0.45	15.6%	285	0.33	5.0K
$38.00	Sep 11	0.63	0.71	$0.67	11.9%	1.0K	0.42	543
$38.50	Sep 11	0.90	0.95	$0.93	5.4%	491	0.51	630

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 117 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$33.00	Sep 4	4.80	5.55	$5.18	14.5%	--	1.00	56
$35.00	Sep 4	3.25	3.50	$3.38	7.4%	137	1.00	95
$35.50	Sep 4	1.11	4.70	$2.91	123.4%	1	1.00	37
$36.00	Sep 4	2.14	2.60	$2.37	19.4%	122	1.00	215
$37.00	Sep 4	1.20	1.45	$1.33	18.8%	792	1.00	1.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Sep 4	6.35	6.95	$6.65	9.0%	12	0.99	83
$44.00	Sep 4	4.75	6.00	$5.38	23.2%	1	0.99	9
$42.50	Sep 4	3.35	4.80	$4.08	35.5%	5	0.99	11
$42.00	Sep 4	3.25	3.75	$3.50	14.3%	7	0.99	67
$41.50	Sep 4	1.47	4.95	$3.21	108.4%	4	0.99	28

Most actively traded options today. High liquidity = easy entry/exit. 227 active (total vol 78.3K, top 10.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.50	Sep 4	0.01	0.03	$0.02	100.0%	10.8K	0.23	3.2K
$38.00	Sep 4	0.36	0.43	$0.40	17.5%	7.0K	0.94	4.6K
$37.50	Sep 4	0.83	1.04	$0.94	22.3%	5.8K	0.95	1.5K
$39.00	Sep 4	0.00	0.01	$0.01	100.0%	5.2K	0.04	12.7K
$38.00	Sep 11	1.03	1.08	$1.06	4.7%	3.6K	0.58	1.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.00	Oct 2	1.47	1.76	$1.62	17.9%	7.0K	0.41	159
$38.00	Sep 4	0.00	0.01	$0.01	100.0%	1.9K	0.05	2.2K
$36.00	Sep 25	0.87	1.14	$1.00	27.0%	1.8K	0.31	6.5K
$38.50	Oct 9	2.79	2.95	$2.87	5.6%	1.7K	0.51	8
$38.50	Sep 4	0.11	0.16	$0.14	35.7%	1.2K	0.77	1.2K

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 2117.3%, max 2177.1%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$45.50	Sep 4	Sep 11	1532.5%	71.0%	2057.6%	--	198

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$34.50	Sep 4	Oct 9	1190.8%	52.3%	2177.1%	3	627

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 105 found (best R:R 1.22, avg 1.99)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$34.00	$35.00	Oct 16	$0.45	$0.55	$0.45	80%	1.22	$34.45
$34.00	$35.00	Oct 2	$0.55	$0.45	$0.55	84%	0.82	$34.55
$35.50	$37.00	Oct 9	$0.70	$0.80	$0.70	70%	1.14	$36.20
$36.00	$37.00	Oct 16	$0.35	$0.65	$0.35	65%	1.86	$36.35
$41.00	$42.00	Oct 16	$0.15	$0.85	$0.15	37%	5.67	$41.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$42.00	$41.50	Sep 4	$0.29	$0.21	$0.29	99%	0.72	$41.71
$45.50	$45.00	Sep 4	$0.28	$0.22	$0.28	84%	0.79	$45.22
$37.00	$36.50	Oct 2	$0.12	$0.38	$0.12	41%	3.17	$36.88
$39.00	$38.50	Oct 2	$0.25	$0.25	$0.25	55%	1.00	$38.75
$38.50	$38.00	Sep 25	$0.23	$0.27	$0.23	51%	1.17	$38.27

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 70 found (best R:R 2.57, avg 0.67)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$44.50	$45.00	Sep 4	$0.26	$0.26	$0.24	88%	1.08	$44.76
$39.00	$39.50	Oct 9	$0.28	$0.28	$0.22	54%	1.27	$39.28
$39.00	$39.50	Sep 25	$0.25	$0.25	$0.25	56%	1.00	$39.25
$41.50	$42.00	Sep 25	$0.17	$0.17	$0.33	71%	0.52	$41.67
$43.50	$44.00	Sep 18	$0.11	$0.11	$0.39	82%	0.28	$43.61

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$34.50	$34.00	Sep 4	$0.36	$0.36	$0.14	82%	2.57	$34.14
$36.00	$35.00	Oct 16	$0.53	$0.53	$0.47	64%	1.13	$35.47
$34.50	$34.00	Oct 9	$0.32	$0.32	$0.18	74%	1.78	$34.18
$36.50	$36.00	Oct 2	$0.37	$0.37	$0.13	62%	2.85	$36.13
$37.00	$34.50	Oct 9	$0.99	$0.99	$1.51	59%	0.66	$36.01

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. 83 found (cheapest 0.42% of stock, avg 9.74%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$38.50	Sep 4	$0.02	$0.14	$0.16	$38.34	$38.66	0.42%
$38.00	Sep 4	$0.40	$0.01	$0.41	$37.59	$38.41	1.07%
$39.00	Sep 4	$0.01	$0.63	$0.64	$38.36	$39.64	1.67%
$37.50	Sep 4	$0.94	$0.01	$0.95	$36.55	$38.45	2.47%
$39.50	Sep 4	$0.01	$1.12	$1.13	$38.37	$40.63	2.94%
$37.00	Sep 4	$1.33	$0.01	$1.34	$35.66	$38.34	3.49%
$40.00	Sep 4	$0.01	$1.69	$1.70	$38.30	$41.70	4.43%
$38.00	Sep 11	$1.06	$0.67	$1.73	$36.27	$39.73	4.51%
$38.50	Sep 11	$0.82	$0.93	$1.75	$36.75	$40.25	4.56%
$37.50	Sep 11	$1.33	$0.45	$1.78	$35.72	$39.28	4.64%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 156 found (cheapest 0.36% of stock, avg 6.78%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$38.50	$34.00	Sep 4	$0.02	$0.12	$0.14	$33.86	$38.64
$44.50	$34.00	Sep 4	$0.27	$0.12	$0.39	$33.61	$44.89
$40.50	$36.00	Sep 11	$0.29	$0.10	$0.39	$35.61	$40.89
$40.50	$36.50	Sep 11	$0.29	$0.17	$0.46	$36.04	$40.96
$38.50	$34.50	Sep 4	$0.02	$0.48	$0.50	$34.00	$39.00
$40.00	$36.00	Sep 11	$0.37	$0.10	$0.47	$35.53	$40.47
$40.50	$37.00	Sep 11	$0.29	$0.28	$0.57	$36.43	$41.07
$40.00	$36.50	Sep 11	$0.37	$0.17	$0.54	$35.96	$40.54
$45.50	$34.00	Sep 4	$0.48	$0.12	$0.60	$33.40	$46.10
$40.00	$37.00	Sep 11	$0.37	$0.28	$0.65	$36.35	$40.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 41 found (best R:R 2.85, avg credit $0.34)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
36/36	42/42	Sep 25	$0.37	$0.13	40%	2.85	$35.63	$41.87
34/34	42/42	Sep 25	$0.28	$0.22	55%	1.27	$33.72	$41.78
34/34	42/42	Sep 25	$0.28	$0.22	52%	1.27	$34.22	$41.78
35/36	40/41	Sep 25	$0.34	$0.16	40%	2.13	$35.16	$40.84
35/36	44/44	Sep 18	$0.21	$0.29	65%	0.72	$35.29	$43.71
36/37	44/44	Sep 18	$0.28	$0.22	50%	1.27	$36.72	$43.78
33/34	41/42	Oct 2	$0.27	$0.23	52%	1.17	$33.23	$41.27
36/36	44/44	Sep 18	$0.25	$0.25	55%	1.00	$36.25	$43.75
36/36	44/44	Sep 18	$0.22	$0.28	61%	0.79	$35.78	$43.72
36/36	42/42	Sep 25	$0.34	$0.16	36%	2.12	$36.16	$41.84

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 81 found (best R:R 2.85, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$37.50	$38.00	$38.50	Sep 4	$0.16	$0.34	72%	2.13
$38.00	$38.50	$39.00	Sep 4	$0.37	$0.13	90%	0.35
$38.00	$38.50	$39.00	Sep 11	$0.06	$0.44	18%	7.33
$39.00	$39.50	$40.00	Sep 11	$0.05	$0.45	14%	9.00
$34.50	$35.00	$35.50	Sep 4	$0.07	$0.43	18%	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$37.50	$38.00	$38.50	Sep 4	$0.13	$0.37	74%	2.85
$38.00	$38.50	$39.00	Sep 4	$0.36	$0.14	91%	0.39
$37.00	$37.50	$38.00	Sep 11	$0.05	$0.45	19%	9.00
$38.00	$38.50	$39.00	Sep 11	$0.05	$0.45	18%	9.00
$41.00	$42.00	$43.00	Sep 18	$0.06	$0.94	11%	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. 77 found (best net $-0.35, 69 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$33.00	$35.00	1:2	Sep 11	-$1.53	$0.47
$43.50	$44.00	1:2	Sep 11	-$0.05	$0.45
$41.50	$42.00	1:2	Sep 11	-$0.09	$0.41
$42.50	$43.00	1:2	Sep 11	-$0.08	$0.42
$43.00	$43.50	1:2	Sep 11	-$0.08	$0.42

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.00	$40.50	1:2	Oct 9	-$0.35	$4.15
$45.00	$41.00	1:2	Oct 16	-$1.65	$2.35
$37.00	$34.50	1:2	Oct 9	-$0.08	$2.42
$39.50	$39.00	1:2	Sep 4	-$0.14	$0.36
$45.00	$42.00	1:2	Sep 25	-$2.22	$0.78

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 72 found (best yield 3.88%, avg 2.27%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$42.00	Oct 16	$1.49	0.34	9.4%	3.88%	13.28%	113	1.6K
$43.00	Oct 16	$1.31	0.30	12.0%	3.41%	15.42%	10	333
$45.00	Oct 16	$1.05	0.24	17.2%	2.74%	19.95%	248	588
$40.00	Oct 16	$1.95	0.42	4.2%	5.08%	9.27%	591	1.8K
$41.00	Oct 16	$1.65	0.37	6.8%	4.30%	11.10%	8	193
$44.00	Oct 16	$1.09	0.27	14.6%	2.84%	17.45%	4	228
$46.00	Oct 16	$0.87	0.22	19.8%	2.27%	22.09%	6	351
$39.00	Oct 16	$2.22	0.47	1.6%	5.78%	7.37%	16	251
$42.00	Oct 9	$1.23	0.31	9.4%	3.20%	12.61%	41	43
$44.00	Oct 9	$0.93	0.24	14.6%	2.42%	17.04%	25	5

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 63,509

Total Puts 21,712

Put/Call Ratio 0.34

Net Difference 41,797

Prior's Put/Call Breakdown

Total Calls 62,655

Total Puts 29,991

Put/Call Ratio 0.48

Net Difference 32,664

Prior 7-Day Put/Call Summary

Total Calls 437,439

Total Puts 131,421

Average Put/Call Ratio 0.33

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