SQQQ - Options Database

SQQQ

PROSHARES ULTRAPRO SHORT QQQ

$38.83 +0.74%

(8/28 19:03) ◀

Monday, August 31, 2026 (10:00am)

▶ (8/31 11:02)

◀ 8/31 10:02 ▶

Option Volume

Detail

ℹ

Current (08/31 10:00am) 10,753

Calls: 9,955 (93%)

Puts: 798 (7%)

Prior (08/28) 11,678

Calls: 10,011 (86%)

Puts: 1,667 (14%)

Current vs Prior -7.92%

Calls: -0.56% (Calls)

Puts: -52.13% (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 -84.13%

Calls: -81.40%

Puts: -94.40%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/31 10:00am) $965.5K

Calls: $906.0K (94%)

Puts: $59.6K (6%)

Prior (08/28) $577.5K

Calls: $434.6K (75%)

Puts: $142.8K (25%)

Current vs Prior +67.20%

Calls: +108.44%

Puts: -58.28%

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 -88.79%

Calls: -85.73%

Puts: -97.37%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/31 10:00am) 0.08

Prior (08/28) 0.17

Current vs Prior -51.86%

Prior 7-Day Average 0.29

Current vs Prior 7-Day Avg -72.00%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/31 10:00am) 523,762

Calls: 336,006 (64%)

Puts: 187,756 (36%)

Prior (08/28) 608,766

Calls: 408,886 (67%)

Puts: 199,880 (33%)

Current vs Prior -13.96%

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 -7.59%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 5.23% | 7.60%10.20% | 17.77%

Prior 3.02% | 6.75%10.83% | 18.26%

Current vs Prior +73.25% | +12.56%-5.80% | -2.70%

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

Current vs 7-Day Avg +14.24% | -4.29%+28.22% | +1.27%

Prior 7-Day Eod 3.02% | 6.75%10.28% | 19.46%

Current vs 7-Day Eod +73.25% | +12.56%-0.75% | -8.69%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 9.84% | 11.16%

Calls: 7.92% | 9.66%

Puts: 11.76% | 12.67%

Prior 8.77% | 18.73%

Calls: 10.53% | 32.58%

Puts: 7.02% | 4.88%

Current vs Prior +12.20% | -40.42%

Prior 7-Day Avg 8.50% | 11.12%

Calls: 7.05% | 11.14%

Puts: 9.95% | 11.09%

Current vs 7-Day Avg +15.80% | +0.39%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 94% of dollar volume in calls ($906.0K) vs puts ($59.6K). Elevated premium activity with dollar volume up 67% vs prior. Extreme bullish P/C ratio of 0.08 - heavy call buying (9,955 calls vs 798 puts). P/C ratio dropping 52% - 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
16:00	BULLISH	BULLISH	BULLISH
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 30 of results (avg 7.2%, best 3.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Sep 18	2.13	2.23	$2.18	4.6%	8	0.58	9.1K
$37.50	Sep 4	1.58	1.66	$1.62	4.9%	62	0.75	1.6K
$40.00	Sep 18	1.36	1.44	$1.40	5.7%	133	0.42	19.7K
$42.00	Sep 11	0.47	0.50	$0.49	6.1%	197	0.23	245
$40.00	Sep 4	0.46	0.49	$0.48	6.2%	2.1K	0.32	4.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.50	Oct 9	2.32	2.41	$2.37	3.8%	4	0.43	471
$43.00	Sep 11	4.50	4.70	$4.60	4.3%	--	0.84	34
$45.00	Sep 18	6.60	6.90	$6.75	4.4%	--	0.82	1.6K
$41.00	Sep 11	2.83	3.00	$2.92	5.8%	--	0.70	204
$44.00	Sep 18	5.70	6.05	$5.88	6.0%	--	0.78	332

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 20 found (avg $0.51, cheapest $0.32)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$42.00	Sep 4	0.14	0.17	$0.16	18.8%	385	0.12	8.6K
$42.50	Sep 4	0.13	0.15	$0.14	14.3%	58	0.10	1.0K
$41.50	Sep 4	0.20	0.23	$0.22	13.6%	91	0.16	486
$41.00	Sep 4	0.27	0.29	$0.28	7.1%	107	0.20	1.1K
$40.00	Sep 4	0.46	0.49	$0.48	6.2%	2.1K	0.32	4.1K

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.50	Sep 4	0.31	0.33	$0.32	6.3%	61	0.25	418
$38.00	Sep 4	0.47	0.52	$0.50	10.0%	247	0.35	948
$38.50	Sep 4	0.69	0.76	$0.73	9.6%	116	0.44	268
$37.50	Sep 11	0.66	0.78	$0.72	16.7%	1	0.33	19

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 92 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$34.00	Sep 4	3.65	5.90	$4.78	47.1%	--	1.00	146
$35.00	Sep 4	3.60	3.90	$3.75	8.0%	56	1.00	184
$33.00	Sep 11	4.50	7.20	$5.85	46.2%	--	1.00	24
$33.00	Sep 18	4.60	7.00	$5.80	41.4%	--	1.00	234
$35.50	Sep 4	3.05	4.25	$3.65	32.9%	--	0.97	38

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Sep 4	5.85	6.80	$6.32	15.0%	2	0.96	126
$44.50	Sep 4	4.60	6.90	$5.75	40.0%	--	0.94	10
$44.00	Sep 4	4.00	6.35	$5.18	45.4%	--	0.94	161
$43.50	Sep 4	3.60	5.95	$4.78	49.2%	--	0.94	131
$43.00	Sep 4	3.20	5.45	$4.33	52.0%	--	0.90	20

Most actively traded options today. High liquidity = easy entry/exit. 104 active (total vol 10.0K, top 2.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Sep 4	0.46	0.49	$0.48	6.2%	2.1K	0.32	4.1K
$41.00	Sep 25	1.35	1.48	$1.42	9.2%	1.6K	0.36	48
$38.50	Sep 4	0.97	1.05	$1.01	7.9%	1.2K	0.56	1.7K
$45.00	Sep 11	0.20	0.23	$0.22	13.6%	728	0.11	22.6K
$39.00	Sep 4	0.76	0.82	$0.79	7.6%	689	0.47	2.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Sep 4	0.47	0.52	$0.50	10.0%	247	0.35	948
$37.00	Sep 4	0.18	0.22	$0.20	20.0%	171	0.18	6.7K
$38.50	Sep 4	0.69	0.76	$0.73	9.6%	116	0.44	268
$37.50	Sep 4	0.31	0.33	$0.32	6.3%	61	0.25	418
$40.00	Sep 4	1.63	1.76	$1.69	7.7%	42	0.68	101

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. 99 found (best R:R 4.83, avg 1.82)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$40.00	$46.00	Oct 9	$1.03	$4.97	$1.03	44%	4.83	$41.03
$35.00	$35.50	Sep 4	$0.10	$0.40	$0.10	100%	4.00	$35.10
$35.50	$37.50	Oct 9	$0.92	$1.08	$0.92	72%	1.17	$36.42
$35.00	$36.00	Sep 18	$0.65	$0.35	$0.65	86%	0.54	$35.65
$38.00	$38.50	Sep 25	$0.10	$0.40	$0.10	55%	4.00	$38.10

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$38.00	$37.50	Sep 25	$0.16	$0.34	$0.16	46%	2.13	$37.84
$40.00	$39.50	Oct 2	$0.23	$0.27	$0.23	56%	1.17	$39.77
$40.00	$39.50	Sep 25	$0.25	$0.25	$0.25	58%	1.00	$39.75
$36.00	$35.50	Oct 2	$0.14	$0.36	$0.14	32%	2.57	$35.86
$37.00	$36.50	Sep 25	$0.17	$0.33	$0.17	38%	1.94	$36.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 64 found (best R:R 0.80, avg 0.71)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$43.50	$44.00	Sep 25	$0.38	$0.38	$0.12	73%	3.17	$43.88
$45.50	$46.00	Sep 11	$0.14	$0.14	$0.36	88%	0.39	$45.64
$42.00	$42.50	Sep 25	$0.23	$0.23	$0.27	69%	0.85	$42.23
$41.50	$42.00	Sep 25	$0.23	$0.23	$0.27	66%	0.85	$41.73
$42.50	$43.00	Sep 11	$0.15	$0.15	$0.35	80%	0.43	$42.65

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$37.50	$34.50	Oct 9	$1.33	$1.33	$1.67	57%	0.80	$36.17
$33.50	$33.00	Sep 25	$0.26	$0.26	$0.24	84%	1.08	$33.24
$36.00	$35.50	Sep 25	$0.32	$0.32	$0.18	69%	1.78	$35.68
$37.00	$36.50	Oct 2	$0.35	$0.35	$0.15	61%	2.33	$36.65
$37.50	$37.00	Sep 25	$0.34	$0.34	$0.16	58%	2.13	$37.16

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $0.51, cheapest $0.44)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$40.00	Sep 4	Sep 11	$0.44	57.8%	53.2%
$39.50	Sep 4	Sep 11	$0.47	55.5%	52.0%
$39.00	Sep 4	Sep 11	$0.48	54.2%	51.5%
$38.00	Sep 4	Sep 11	$0.43	49.4%	49.2%
$38.50	Sep 4	Sep 11	$0.44	50.8%	52.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$40.00	Sep 4	Sep 11	$0.47	57.8%	53.2%
$39.50	Sep 4	Sep 11	$0.47	55.5%	52.0%
$39.00	Sep 4	Sep 11	$0.48	54.2%	51.5%
$38.00	Sep 4	Sep 11	$0.49	49.4%	49.2%
$38.50	Sep 4	Sep 18	$0.96	50.8%	51.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 66 found (cheapest 4.48% of stock, avg 10.42%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$38.50	Sep 4	$1.01	$0.73	$1.74	$36.76	$40.24	4.48%
$38.00	Sep 4	$1.27	$0.50	$1.77	$36.23	$39.77	4.56%
$39.00	Sep 4	$0.79	$1.02	$1.81	$37.19	$40.81	4.66%
$37.50	Sep 4	$1.62	$0.32	$1.94	$35.56	$39.44	5.00%
$39.50	Sep 4	$0.61	$1.35	$1.96	$37.54	$41.46	5.05%
$40.00	Sep 4	$0.48	$1.69	$2.17	$37.83	$42.17	5.59%
$37.00	Sep 4	$1.98	$0.20	$2.18	$34.82	$39.18	5.61%
$36.50	Sep 4	$2.38	$0.11	$2.49	$34.01	$38.99	6.41%
$40.50	Sep 4	$0.35	$2.16	$2.51	$37.99	$43.01	6.46%
$38.00	Sep 11	$1.70	$0.99	$2.69	$35.31	$40.69	6.93%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 141 found (cheapest 1.00% of stock, avg 7.09%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$41.00	$36.50	Sep 4	$0.28	$0.11	$0.39	$36.11	$41.39
$41.00	$37.00	Sep 4	$0.28	$0.20	$0.48	$36.52	$41.48
$40.50	$36.50	Sep 4	$0.35	$0.11	$0.46	$36.04	$40.96
$40.50	$37.00	Sep 4	$0.35	$0.20	$0.55	$36.45	$41.05
$41.00	$37.50	Sep 4	$0.28	$0.32	$0.60	$36.90	$41.60
$40.50	$37.50	Sep 4	$0.35	$0.32	$0.67	$36.83	$41.17
$40.00	$36.50	Sep 4	$0.48	$0.11	$0.59	$35.91	$40.59
$40.00	$37.00	Sep 4	$0.48	$0.20	$0.68	$36.32	$40.68
$40.00	$37.50	Sep 4	$0.48	$0.32	$0.80	$36.70	$40.80
$41.00	$38.00	Sep 4	$0.28	$0.50	$0.78	$37.22	$41.78

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 36 found (best R:R 0.92, avg credit $0.32)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
33/34	46/46	Sep 11	$0.24	$0.26	81%	0.92	$33.26	$45.74
33/34	42/43	Sep 11	$0.25	$0.25	72%	1.00	$33.25	$42.75
35/36	46/46	Sep 11	$0.24	$0.26	73%	0.92	$35.26	$45.74
37/38	46/46	Sep 11	$0.30	$0.20	55%	1.50	$37.20	$45.80
36/37	46/46	Sep 11	$0.27	$0.23	61%	1.17	$36.73	$45.77
35/36	42/43	Sep 11	$0.25	$0.25	65%	1.00	$35.25	$42.75
36/37	44/44	Sep 18	$0.34	$0.16	46%	2.13	$36.66	$44.34
35/36	42/42	Sep 25	$0.35	$0.15	43%	2.33	$35.15	$42.35
35/36	42/42	Sep 25	$0.35	$0.15	39%	2.33	$35.15	$41.85
37/38	42/43	Sep 11	$0.31	$0.19	47%	1.63	$37.19	$42.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 66 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	15%	9.00
$40.00	$40.50	$41.00	Sep 4	$0.06	$0.44	11%	7.33
$37.50	$38.00	$38.50	Sep 4	$0.09	$0.41	19%	4.56
$39.50	$40.00	$40.50	Oct 2	$0.05	$0.45	5%	9.00
$38.00	$38.50	$39.00	Sep 11	$0.07	$0.43	12%	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$37.50	$38.00	$38.50	Sep 4	$0.05	$0.45	19%	9.00
$38.00	$38.50	$39.00	Sep 4	$0.06	$0.44	18%	7.33
$34.00	$35.00	$36.00	Sep 18	$0.09	$0.91	14%	10.11
$37.00	$37.50	$38.00	Sep 4	$0.06	$0.44	17%	7.33
$33.00	$34.00	$35.00	Sep 18	$0.08	$0.92	10%	11.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 67 found (best net $-0.28, 64 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$40.00	$46.00	1:2	Oct 9	-$0.28	$5.72
$43.50	$44.00	1:2	Sep 4	-$0.06	$0.44
$41.50	$42.00	1:2	Sep 4	-$0.10	$0.40
$44.00	$44.50	1:2	Sep 4	-$0.07	$0.43
$46.00	$46.50	1:2	Sep 4	-$0.06	$0.44

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.00	$41.50	1:2	Oct 2	-$1.83	$1.67
$43.00	$41.00	1:2	Sep 11	-$1.24	$0.76
$35.00	$34.00	1:2	Sep 18	$0.00	$1.00
$36.00	$35.00	1:2	Sep 18	-$0.08	$0.92
$37.50	$37.00	1:2	Sep 4	-$0.08	$0.42

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 63 found (best yield 2.52%, avg 2.18%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$46.00	Oct 9	$0.98	0.26	18.5%	2.52%	20.99%	1	--
$40.00	Oct 9	$2.08	0.44	3.0%	5.36%	8.37%	--	328
$39.50	Oct 9	$2.03	0.47	1.7%	5.23%	6.95%	--	294
$42.00	Oct 2	$1.29	0.33	8.2%	3.32%	11.49%	1	146
$46.00	Oct 2	$0.79	0.21	18.5%	2.03%	20.50%	1	45
$40.00	Oct 2	$1.79	0.43	3.0%	4.61%	7.62%	3	383
$39.00	Oct 2	$2.11	0.48	0.4%	5.43%	5.87%	4	47
$43.50	Sep 25	$0.89	0.27	12.0%	2.29%	14.32%	150	30
$40.00	Sep 25	$1.65	0.42	3.0%	4.25%	7.26%	3	2.0K
$41.00	Sep 25	$1.35	0.36	5.6%	3.48%	9.07%	1.6K	48

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 9,955

Total Puts 798

Put/Call Ratio 0.08

Net Difference 9,157

Prior's Put/Call Breakdown

Total Calls 10,011

Total Puts 1,667

Put/Call Ratio 0.17

Net Difference 8,344

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