SQQQ - Options Database

SQQQ

PROSHARES ULTRAPRO SHORT QQQ

$38.87 +0.84%

(8/31 10:02) ◀

Monday, August 31, 2026 (11:00am)

▶ (8/31 12:01)

◀ 8/31 11:02 ▶

Option Volume

Detail

ℹ

Current (08/31 11:00am) 18,529

Calls: 15,282 (82%)

Puts: 3,247 (18%)

Prior (08/28) 38,947

Calls: 29,601 (76%)

Puts: 9,346 (24%)

Current vs Prior -52.43%

Calls: -48.37% (Calls)

Puts: -65.26% (Puts)

Prior 7-Day Total 540,063

Calls: 423,144 (78%)

Puts: 116,919 (22%)

Prior 7-Day Average 77,151

Calls: 60,449 (78%)

Puts: 16,702 (22%)

Current vs Prior 7-Day Avg -75.98%

Calls: -74.72%

Puts: -80.56%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/31 11:00am) $1.91M

Calls: $1.61M (84%)

Puts: $304.9K (16%)

Prior (08/28) $2.57M

Calls: $1.29M (50%)

Puts: $1.28M (50%)

Current vs Prior -25.60%

Calls: +24.70%

Puts: -76.20%

Prior 7-Day Total $63.77M

Calls: $44.97M (71%)

Puts: $18.79M (29%)

Prior 7-Day Average $9.11M

Calls: $6.42M (71%)

Puts: $2.68M (29%)

Current vs Prior 7-Day Avg -79.00%

Calls: -74.98%

Puts: -88.64%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/31 11:00am) 0.21

Prior (08/28) 0.32

Current vs Prior -32.71%

Prior 7-Day Average 0.30

Current vs Prior 7-Day Avg -28.85%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/31 11:00am) 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 4,014,368

Calls: 2,747,006 (68%)

Puts: 1,267,362 (32%)

Prior 7-Day Average 573,481

Calls: 392,429 (68%)

Puts: 181,051 (32%)

Current vs Prior 7-Day Avg -8.67%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 4.94% | 7.38%9.88% | 17.39%

Prior 5.63% | 8.02%10.28% | 19.46%

Current vs Prior -12.27% | -7.91%-3.85% | -10.63%

Prior 7-Day Avg 4.83% | 7.99%8.87% | 18.22%

Current vs 7-Day Avg +2.30% | -7.54%+11.39% | -4.56%

Prior 7-Day Eod 5.63% | 8.02%10.28% | 19.46%

Current vs 7-Day Eod -12.27% | -7.91%-3.85% | -10.63%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 9.88% | 10.33%

Calls: 10.20% | 14.19%

Puts: 9.57% | 6.47%

Prior 9.54% | 32.89%

Calls: 8.33% | 16.33%

Puts: 10.74% | 49.45%

Current vs Prior +3.56% | -68.59%

Prior 7-Day Avg 8.07% | 14.80%

Calls: 6.65% | 12.41%

Puts: 9.49% | 17.18%

Current vs 7-Day Avg +22.43% | -30.20%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 84% of dollar volume in calls ($1.61M) vs puts ($304.9K). Below-average activity with volume down 52% vs prior. Extreme bullish P/C ratio of 0.21 - heavy call buying (15,282 calls vs 3,247 puts). P/C ratio dropping 33% - 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
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 44 of results (avg 7.4%, best 3.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$33.00	Sep 4	5.70	6.00	$5.85	5.1%	--	1.00	56
$40.00	Sep 18	1.31	1.38	$1.35	5.2%	379	0.42	19.7K
$39.00	Sep 4	0.75	0.79	$0.77	5.2%	1.2K	0.48	2.5K
$38.00	Sep 18	2.11	2.25	$2.18	6.4%	121	0.59	9.1K
$39.00	Sep 11	1.17	1.25	$1.21	6.6%	146	0.49	2.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.00	Sep 18	1.83	1.89	$1.86	3.2%	9	0.50	1.2K
$45.00	Sep 18	6.50	6.75	$6.63	3.8%	2	0.83	1.6K
$46.00	Sep 4	7.05	7.35	$7.20	4.2%	1	0.97	6
$45.00	Sep 4	6.00	6.35	$6.18	5.7%	14	0.96	126
$37.50	Oct 9	2.19	2.32	$2.26	5.8%	137	0.42	471

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 28 found (avg $0.58, cheapest $0.28)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$43.00	Sep 4	0.09	0.10	$0.10	10.0%	112	0.08	6.5K
$44.00	Sep 4	0.06	0.07	$0.07	14.3%	18	0.05	3.3K
$41.00	Sep 4	0.25	0.27	$0.26	7.7%	343	0.20	1.1K
$40.50	Sep 4	0.30	0.36	$0.33	18.2%	188	0.25	1.0K
$40.00	Sep 4	0.42	0.46	$0.44	9.1%	3.2K	0.31	4.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.50	Sep 4	0.26	0.29	$0.28	10.7%	139	0.24	418
$38.00	Sep 4	0.41	0.48	$0.44	15.9%	1.1K	0.33	948
$36.00	Sep 11	0.20	0.24	$0.22	18.2%	4	0.15	5.2K
$38.50	Sep 4	0.63	0.70	$0.67	10.4%	275	0.43	268
$33.00	Sep 18	0.06	0.07	$0.07	14.3%	10	0.04	181

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 97 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$33.00	Sep 4	5.70	6.00	$5.85	5.1%	--	1.00	56
$34.00	Sep 4	3.75	5.90	$4.83	44.5%	--	1.00	146
$34.50	Sep 4	4.10	4.65	$4.38	12.6%	--	1.00	360
$35.00	Sep 4	3.65	4.00	$3.83	9.1%	70	1.00	184
$35.50	Sep 4	3.00	3.45	$3.23	13.9%	--	1.00	38

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.00	Sep 4	7.05	7.35	$7.20	4.2%	1	0.97	6
$45.00	Sep 4	6.00	6.35	$6.18	5.7%	14	0.96	126
$44.50	Sep 4	4.60	6.90	$5.75	40.0%	--	0.95	10
$44.00	Sep 4	5.05	5.40	$5.23	6.7%	2	0.94	161
$43.50	Sep 4	3.60	5.95	$4.78	49.2%	--	0.93	131

Most actively traded options today. High liquidity = easy entry/exit. 145 active (total vol 16.3K, top 3.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Sep 4	0.42	0.46	$0.44	9.1%	3.2K	0.31	4.1K
$41.00	Sep 25	1.33	1.47	$1.40	10.0%	1.7K	0.36	48
$38.50	Sep 4	0.93	1.03	$0.98	10.2%	1.4K	0.57	1.7K
$39.00	Sep 4	0.75	0.79	$0.77	5.2%	1.2K	0.48	2.5K
$45.00	Sep 11	0.17	0.22	$0.20	25.0%	827	0.10	22.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Sep 4	0.41	0.48	$0.44	15.9%	1.1K	0.33	948
$37.00	Sep 4	0.15	0.19	$0.17	23.5%	391	0.16	6.7K
$38.50	Sep 4	0.63	0.70	$0.67	10.4%	275	0.43	268
$39.00	Sep 4	0.89	0.98	$0.94	9.6%	218	0.52	736
$37.00	Sep 25	1.35	1.49	$1.42	9.9%	146	0.37	182

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. 100 found (best R:R 0.92, avg 1.88)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$33.00	$34.00	Sep 11	$0.52	$0.48	$0.52	100%	0.92	$33.52
$40.00	$46.00	Oct 9	$1.15	$4.85	$1.15	44%	4.22	$41.15
$35.50	$37.00	Oct 9	$0.72	$0.78	$0.72	72%	1.08	$36.22
$43.00	$44.00	Oct 2	$0.11	$0.89	$0.11	30%	8.09	$43.11
$35.50	$36.00	Sep 4	$0.33	$0.17	$0.33	100%	0.52	$35.83

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$40.00	$39.50	Oct 2	$0.15	$0.35	$0.15	56%	2.33	$39.85
$40.00	$39.50	Sep 11	$0.28	$0.22	$0.28	61%	0.79	$39.72
$38.00	$37.50	Sep 25	$0.21	$0.29	$0.21	45%	1.38	$37.79
$38.00	$37.50	Sep 18	$0.19	$0.31	$0.19	40%	1.63	$37.81
$38.50	$38.00	Sep 11	$0.21	$0.29	$0.21	45%	1.38	$38.29

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 65 found (best R:R 0.69, avg 0.74)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$39.50	$40.00	Oct 9	$0.39	$0.39	$0.11	53%	3.55	$39.89
$43.50	$44.00	Sep 25	$0.27	$0.27	$0.23	74%	1.17	$43.77
$40.00	$40.50	Sep 25	$0.35	$0.35	$0.15	58%	2.33	$40.35
$42.00	$42.50	Sep 25	$0.23	$0.23	$0.27	69%	0.85	$42.23
$40.50	$41.00	Sep 11	$0.17	$0.17	$0.33	66%	0.52	$40.67

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$37.50	$34.50	Oct 9	$1.22	$1.22	$1.78	58%	0.69	$36.28
$38.00	$37.50	Oct 9	$0.39	$0.39	$0.11	55%	3.55	$37.61
$33.50	$33.00	Sep 25	$0.21	$0.21	$0.29	85%	0.72	$33.29
$34.50	$34.00	Oct 9	$0.26	$0.26	$0.24	75%	1.08	$34.24
$37.50	$37.00	Sep 25	$0.34	$0.34	$0.16	59%	2.13	$37.16

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $0.45, cheapest $0.40)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$38.50	Sep 4	Sep 11	$0.50	49.2%	44.6%
$39.00	Sep 4	Sep 11	$0.44	51.4%	48.4%
$38.00	Sep 4	Sep 11	$0.42	48.0%	45.1%
$40.00	Sep 4	Sep 11	$0.47	54.2%	52.0%
$39.50	Sep 4	Sep 11	$0.54	51.7%	52.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$38.50	Sep 4	Sep 11	$0.40	49.2%	44.6%
$39.00	Sep 4	Sep 11	$0.45	51.4%	48.4%
$38.00	Sep 4	Sep 11	$0.42	48.0%	45.1%
$40.00	Sep 4	Sep 11	$0.40	54.2%	52.0%
$39.50	Sep 4	Sep 11	$0.49	51.7%	52.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 67 found (cheapest 4.24% of stock, avg 10.09%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$38.50	Sep 4	$0.98	$0.67	$1.65	$36.85	$40.15	4.24%
$38.00	Sep 4	$1.26	$0.44	$1.70	$36.30	$39.70	4.37%
$39.00	Sep 4	$0.77	$0.94	$1.71	$37.29	$40.71	4.40%
$39.50	Sep 4	$0.56	$1.25	$1.81	$37.69	$41.31	4.66%
$37.50	Sep 4	$1.61	$0.28	$1.89	$35.61	$39.39	4.86%
$40.00	Sep 4	$0.44	$1.62	$2.06	$37.94	$42.06	5.30%
$37.00	Sep 4	$2.03	$0.17	$2.20	$34.80	$39.20	5.66%
$40.50	Sep 4	$0.33	$2.02	$2.35	$38.15	$42.85	6.05%
$36.50	Sep 4	$2.44	$0.09	$2.53	$33.97	$39.03	6.51%
$38.00	Sep 11	$1.68	$0.86	$2.54	$35.46	$40.54	6.53%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 0.90% of stock, avg 6.95%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$41.00	$36.50	Sep 4	$0.26	$0.09	$0.35	$36.15	$41.35
$41.00	$37.00	Sep 4	$0.26	$0.17	$0.43	$36.57	$41.43
$40.50	$36.50	Sep 4	$0.33	$0.09	$0.42	$36.08	$40.92
$40.50	$37.00	Sep 4	$0.33	$0.17	$0.50	$36.50	$41.00
$41.00	$37.50	Sep 4	$0.26	$0.28	$0.54	$36.96	$41.54
$40.50	$37.50	Sep 4	$0.33	$0.28	$0.61	$36.89	$41.11
$40.00	$36.50	Sep 4	$0.44	$0.09	$0.53	$35.97	$40.53
$40.00	$37.00	Sep 4	$0.44	$0.17	$0.61	$36.39	$40.61
$40.00	$37.50	Sep 4	$0.44	$0.28	$0.72	$36.78	$40.72
$41.00	$38.00	Sep 4	$0.26	$0.44	$0.70	$37.30	$41.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 45 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	42/42	Sep 25	$0.38	$0.12	49%	3.17	$34.12	$42.38
33/34	43/44	Sep 25	$0.31	$0.19	57%	1.63	$33.19	$43.31
35/36	43/44	Sep 25	$0.34	$0.16	46%	2.13	$35.16	$43.34
36/36	43/44	Sep 25	$0.35	$0.15	39%	2.33	$36.15	$43.35
36/37	40/41	Sep 11	$0.33	$0.17	40%	1.94	$36.67	$40.83
37/38	40/41	Sep 11	$0.35	$0.15	34%	2.33	$37.15	$40.85
36/37	42/42	Sep 18	$0.32	$0.18	39%	1.78	$36.68	$42.32
36/37	41/42	Sep 11	$0.29	$0.21	45%	1.38	$36.71	$41.29
34/34	43/44	Sep 25	$0.25	$0.25	52%	1.00	$34.25	$43.25
34/34	44/45	Oct 2	$0.50	$0.50	51%	1.00	$34.00	$44.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 63 found (best R:R 27.57, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$37.50	$38.00	$38.50	Sep 4	$0.07	$0.43	20%	6.14
$38.00	$38.50	$39.00	Sep 4	$0.07	$0.43	19%	6.14
$37.00	$37.50	$38.00	Sep 4	$0.07	$0.43	17%	6.14
$36.00	$36.50	$37.00	Sep 25	$0.06	$0.44	10%	7.33
$39.50	$40.00	$40.50	Sep 18	$0.06	$0.44	8%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$41.00	$43.00	$45.00	Sep 11	$0.07	$1.93	19%	27.57
$40.00	$41.00	$42.00	Sep 18	$0.08	$0.92	12%	11.50
$39.00	$39.50	$40.00	Sep 4	$0.06	$0.44	16%	7.33
$37.50	$38.00	$38.50	Sep 4	$0.07	$0.43	19%	6.14
$32.50	$33.00	$33.50	Oct 2	$0.05	$0.45	7%	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. 63 found (best net $-1.93, 60 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$43.50	$44.00	1:2	Sep 4	-$0.05	$0.45
$46.00	$46.50	1:2	Sep 11	-$0.06	$0.44
$41.00	$41.50	1:2	Sep 4	-$0.12	$0.38
$42.50	$43.00	1:2	Sep 4	-$0.08	$0.42
$42.00	$42.50	1:2	Sep 4	-$0.09	$0.41

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.00	$41.50	1:2	Oct 2	-$1.93	$1.57
$43.00	$41.00	1:2	Sep 11	-$1.09	$0.91
$36.00	$35.00	1:2	Sep 18	-$0.09	$0.91
$41.00	$38.50	1:2	Oct 9	-$1.27	$1.23
$37.50	$37.00	1:2	Sep 4	-$0.06	$0.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 65 found (best yield 2.44%, avg 2.16%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$46.00	Oct 9	$0.95	0.23	18.3%	2.44%	20.79%	1	--
$40.00	Oct 9	$2.02	0.44	2.9%	5.20%	8.10%	1	328
$42.00	Oct 2	$1.33	0.34	8.1%	3.42%	11.47%	7	146
$39.50	Oct 9	$2.03	0.47	1.6%	5.22%	6.84%	--	294
$40.00	Oct 2	$1.80	0.43	2.9%	4.63%	7.54%	6	383
$46.00	Oct 2	$0.79	0.21	18.3%	2.03%	20.38%	2	45
$44.00	Oct 2	$0.88	0.27	13.2%	2.26%	15.46%	1	17
$45.00	Oct 2	$0.81	0.23	15.8%	2.08%	17.85%	6	268
$39.00	Oct 2	$2.11	0.49	0.3%	5.43%	5.76%	6	47
$41.00	Oct 2	$1.31	0.38	5.5%	3.37%	8.85%	--	117

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 15,282

Total Puts 3,247

Put/Call Ratio 0.21

Net Difference 12,035

Prior's Put/Call Breakdown

Total Calls 29,601

Total Puts 9,346

Put/Call Ratio 0.32

Net Difference 20,255

Prior 7-Day Put/Call Summary

Total Calls 423,144

Total Puts 116,919

Average Put/Call Ratio 0.30

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