SQQQ - Options Database

SQQQ

PROSHARES ULTRAPRO SHORT QQQ

$39.03 +1.26%

(8/31 11:02) ◀

Monday, August 31, 2026 (12:00pm)

▶ (8/31 13:00)

◀ 8/31 12:01 ▶

Option Volume

Detail

ℹ

Current (08/31 12:00pm) 23,344

Calls: 17,356 (74%)

Puts: 5,988 (26%)

Prior (08/28) 58,103

Calls: 43,768 (75%)

Puts: 14,335 (25%)

Current vs Prior -59.82%

Calls: -60.35% (Calls)

Puts: -58.23% (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 -69.74%

Calls: -71.29%

Puts: -64.15%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/31 12:00pm) $2.47M

Calls: $1.89M (77%)

Puts: $573.2K (23%)

Prior (08/28) $5.17M

Calls: $3.61M (70%)

Puts: $1.56M (30%)

Current vs Prior -52.27%

Calls: -47.58%

Puts: -63.17%

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 -72.91%

Calls: -70.51%

Puts: -78.65%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/31 12:00pm) 0.34

Prior (08/28) 0.33

Current vs Prior +5.34%

Prior 7-Day Average 0.30

Current vs Prior 7-Day Avg +15.52%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/31 12:00pm) 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 5.20% | 7.43%9.94% | 17.68%

Prior 5.63% | 8.02%10.28% | 19.46%

Current vs Prior -7.63% | -7.33%-3.25% | -9.16%

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

Current vs 7-Day Avg +7.72% | -6.95%+12.08% | -2.98%

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

Current vs 7-Day Eod -7.63% | -7.33%-3.25% | -9.16%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.52% | 11.16%

Calls: 1.18% | 9.45%

Puts: 11.86% | 12.88%

Prior 9.54% | 32.89%

Calls: 8.33% | 16.33%

Puts: 10.74% | 49.45%

Current vs Prior -31.66% | -66.07%

Prior 7-Day Avg 8.07% | 14.80%

Calls: 6.65% | 12.41%

Puts: 9.49% | 17.18%

Current vs 7-Day Avg -19.21% | -24.59%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($1.89M) vs puts ($573.2K). Light premium activity with dollar volume down 52% vs prior. Below-average activity with volume down 60% vs prior. Extreme bullish P/C ratio of 0.34 - heavy call buying (17,356 calls vs 5,988 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
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 61 of results (avg 7.2%, best 1.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.00	Sep 4	0.84	0.85	$0.85	1.2%	1.4K	0.51	2.5K
$41.00	Sep 4	0.27	0.28	$0.28	3.6%	399	0.21	1.1K
$35.00	Sep 4	3.95	4.10	$4.03	3.7%	71	1.00	184
$38.00	Sep 18	2.17	2.26	$2.22	4.1%	124	0.60	9.1K
$40.00	Sep 4	0.48	0.50	$0.49	4.1%	3.5K	0.34	4.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$44.00	Sep 4	5.00	5.15	$5.08	3.0%	4	0.95	161
$44.50	Sep 4	5.45	5.65	$5.55	3.6%	--	0.96	10
$40.00	Sep 4	1.45	1.51	$1.48	4.1%	61	0.66	101
$45.00	Sep 18	6.40	6.70	$6.55	4.6%	7	0.82	1.6K
$46.00	Sep 18	7.35	7.70	$7.53	4.6%	--	0.85	78

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 35 found (avg $0.54, cheapest $0.14)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$42.50	Sep 4	0.10	0.12	$0.11	18.2%	123	0.10	1.0K
$44.00	Sep 4	0.05	0.06	$0.06	16.7%	168	0.05	3.3K
$41.00	Sep 4	0.27	0.28	$0.28	3.6%	399	0.21	1.1K
$40.50	Sep 4	0.35	0.38	$0.37	8.1%	199	0.26	1.0K
$40.00	Sep 4	0.48	0.50	$0.49	4.1%	3.5K	0.34	4.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.00	Sep 4	0.13	0.14	$0.14	7.1%	452	0.14	6.7K
$37.50	Sep 4	0.21	0.24	$0.22	13.6%	178	0.21	418
$38.00	Sep 4	0.35	0.38	$0.37	8.1%	1.2K	0.29	948
$38.50	Sep 4	0.55	0.58	$0.56	5.4%	401	0.40	268
$39.00	Sep 4	0.78	0.91	$0.85	15.3%	250	0.49	736

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 100 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.00	Sep 4	6.45	7.35	$6.90	13.0%	2	1.00	--
$32.50	Sep 4	6.00	6.60	$6.30	9.5%	2	1.00	1
$33.00	Sep 4	5.75	6.10	$5.93	5.9%	--	1.00	56
$34.00	Sep 4	3.75	5.90	$4.83	44.5%	--	1.00	146
$34.50	Sep 4	4.30	4.60	$4.45	6.7%	--	1.00	360

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.00	Sep 4	6.95	7.30	$7.13	4.9%	1	0.98	6
$45.00	Sep 4	5.95	6.30	$6.13	5.7%	20	0.97	126
$44.50	Sep 4	5.45	5.65	$5.55	3.6%	--	0.96	10
$44.00	Sep 4	5.00	5.15	$5.08	3.0%	4	0.95	161
$43.50	Sep 4	3.60	5.95	$4.78	49.2%	--	0.94	131

Most actively traded options today. High liquidity = easy entry/exit. 159 active (total vol 20.6K, top 3.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Sep 4	0.48	0.50	$0.49	4.1%	3.5K	0.34	4.1K
$41.00	Sep 25	1.32	1.47	$1.40	10.7%	1.7K	0.36	48
$38.50	Sep 4	1.03	1.10	$1.07	6.5%	1.5K	0.60	1.7K
$39.00	Sep 4	0.84	0.85	$0.85	1.2%	1.4K	0.51	2.5K
$45.00	Sep 11	0.18	0.21	$0.20	15.0%	855	0.10	22.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.00	Sep 25	0.89	1.01	$0.95	12.6%	2.0K	0.29	4.3K
$38.00	Sep 4	0.35	0.38	$0.37	8.1%	1.2K	0.29	948
$37.00	Sep 4	0.13	0.14	$0.14	7.1%	452	0.14	6.7K
$38.50	Sep 4	0.55	0.58	$0.56	5.4%	401	0.40	268
$37.50	Oct 9	2.01	2.42	$2.22	18.5%	336	0.42	471

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. 105 found (best R:R 4.91, avg 1.69)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$40.50	$46.00	Oct 9	$0.93	$4.57	$0.93	41%	4.91	$41.43
$35.00	$36.00	Sep 11	$0.65	$0.35	$0.65	94%	0.54	$35.65
$35.50	$37.00	Oct 9	$0.75	$0.75	$0.75	73%	1.00	$36.25
$35.50	$36.00	Sep 25	$0.25	$0.25	$0.25	80%	1.00	$35.75
$38.00	$38.50	Oct 2	$0.13	$0.37	$0.13	56%	2.85	$38.13

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$44.00	$43.50	Sep 4	$0.30	$0.20	$0.30	95%	0.67	$43.70
$40.00	$39.50	Sep 25	$0.15	$0.35	$0.15	58%	2.33	$39.85
$40.00	$39.50	Oct 2	$0.23	$0.27	$0.23	56%	1.17	$39.77
$38.00	$37.50	Sep 25	$0.18	$0.32	$0.18	46%	1.78	$37.82
$40.00	$39.50	Sep 4	$0.30	$0.20	$0.30	66%	0.67	$39.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 63 found (best R:R 0.65, avg 0.76)

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
$40.00	$40.50	Sep 25	$0.31	$0.31	$0.19	58%	1.63	$40.31
$39.50	$40.00	Sep 25	$0.27	$0.27	$0.23	55%	1.17	$39.77
$41.50	$42.00	Oct 2	$0.21	$0.21	$0.29	64%	0.72	$41.71
$42.00	$42.50	Sep 25	$0.16	$0.16	$0.34	69%	0.47	$42.16

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$37.50	$34.50	Oct 9	$1.18	$1.18	$1.82	58%	0.65	$36.32
$37.50	$37.00	Sep 25	$0.37	$0.37	$0.13	58%	2.85	$37.13
$34.50	$34.00	Oct 9	$0.26	$0.26	$0.24	76%	1.08	$34.24
$33.50	$33.00	Sep 25	$0.20	$0.20	$0.30	85%	0.67	$33.30
$35.50	$35.00	Sep 25	$0.25	$0.25	$0.25	73%	1.00	$35.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $0.46, cheapest $0.39)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$38.50	Sep 4	Sep 11	$0.39	50.3%	45.8%
$39.00	Sep 4	Sep 11	$0.42	51.0%	48.6%
$40.00	Sep 4	Sep 11	$0.45	53.5%	51.6%
$39.50	Sep 4	Sep 11	$0.46	51.9%	50.1%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$38.50	Sep 4	Sep 11	$0.49	50.3%	45.8%
$39.00	Sep 4	Sep 11	$0.49	51.0%	48.6%
$40.00	Sep 4	Sep 11	$0.51	53.5%	51.6%
$39.50	Sep 4	Sep 11	$0.45	51.9%	50.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 62 found (cheapest 4.18% of stock, avg 9.85%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$38.50	Sep 4	$1.07	$0.56	$1.63	$36.87	$40.13	4.18%
$39.00	Sep 4	$0.85	$0.85	$1.70	$37.30	$40.70	4.36%
$38.00	Sep 4	$1.37	$0.37	$1.74	$36.26	$39.74	4.46%
$39.50	Sep 4	$0.63	$1.18	$1.81	$37.69	$41.31	4.64%
$37.50	Sep 4	$1.69	$0.22	$1.91	$35.59	$39.41	4.89%
$40.00	Sep 4	$0.49	$1.48	$1.97	$38.03	$41.97	5.05%
$37.00	Sep 4	$2.05	$0.14	$2.19	$34.81	$39.19	5.61%
$40.50	Sep 4	$0.37	$1.91	$2.28	$38.22	$42.78	5.84%
$38.50	Sep 11	$1.46	$1.05	$2.51	$35.99	$41.01	6.43%
$38.00	Sep 11	$1.72	$0.81	$2.53	$35.47	$40.53	6.48%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.87% of stock, avg 7.01%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$41.50	$37.00	Sep 4	$0.20	$0.14	$0.34	$36.66	$41.84
$41.50	$37.50	Sep 4	$0.20	$0.22	$0.42	$37.08	$41.92
$41.00	$37.00	Sep 4	$0.28	$0.14	$0.42	$36.58	$41.42
$41.00	$37.50	Sep 4	$0.28	$0.22	$0.50	$37.00	$41.50
$40.50	$37.00	Sep 4	$0.37	$0.14	$0.51	$36.49	$41.01
$40.50	$37.50	Sep 4	$0.37	$0.22	$0.59	$36.91	$41.09
$41.50	$38.00	Sep 4	$0.20	$0.37	$0.57	$37.43	$42.07
$41.00	$38.00	Sep 4	$0.28	$0.37	$0.65	$37.35	$41.65
$40.50	$38.00	Sep 4	$0.37	$0.37	$0.74	$37.26	$41.24
$40.00	$37.00	Sep 4	$0.49	$0.14	$0.63	$36.37	$40.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 36 found (best R:R 2.57, avg credit $0.32)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
33/34	42/42	Sep 25	$0.36	$0.14	54%	2.57	$33.14	$42.36
33/34	44/44	Sep 25	$0.32	$0.18	60%	1.78	$33.18	$43.82
35/36	44/44	Sep 25	$0.37	$0.13	48%	2.85	$35.13	$43.87
35/36	42/42	Sep 18	$0.29	$0.21	52%	1.38	$35.21	$42.29
34/34	42/42	Sep 25	$0.30	$0.20	49%	1.50	$34.20	$42.30
35/36	42/42	Sep 18	$0.29	$0.21	49%	1.38	$35.21	$41.79
34/34	44/44	Sep 25	$0.26	$0.24	54%	1.08	$34.24	$43.76
36/36	40/41	Sep 11	$0.29	$0.21	47%	1.38	$36.21	$40.79
36/36	42/42	Sep 18	$0.27	$0.23	45%	1.17	$36.23	$42.27
33/34	45/46	Sep 25	$0.35	$0.65	64%	0.54	$33.15	$45.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 62 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$38.00	$38.50	$39.00	Sep 4	$0.08	$0.42	20%	5.25
$35.00	$35.50	$36.00	Oct 2	$0.05	$0.45	9%	9.00
$36.00	$36.50	$37.00	Sep 25	$0.06	$0.44	11%	7.33
$39.00	$39.50	$40.00	Sep 4	$0.08	$0.42	17%	5.25
$38.00	$38.50	$39.00	Sep 11	$0.07	$0.43	13%	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$42.00	$43.00	$44.00	Sep 18	$0.06	$0.94	9%	15.67
$38.00	$38.50	$39.00	Sep 11	$0.05	$0.45	13%	9.00
$40.00	$40.50	$41.00	Sep 11	$0.05	$0.45	10%	9.00
$37.00	$37.50	$38.00	Sep 4	$0.07	$0.43	16%	6.14
$41.00	$42.00	$43.00	Sep 18	$0.09	$0.91	11%	10.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 61 found (best net $-0.15, 60 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$40.50	$46.00	1:2	Oct 9	-$0.15	$5.35
$42.00	$42.50	1:2	Sep 4	-$0.07	$0.43
$42.50	$43.00	1:2	Sep 4	-$0.07	$0.43
$41.00	$41.50	1:2	Sep 4	-$0.12	$0.38
$41.50	$42.00	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	-$0.93	$1.07
$45.00	$41.50	1:2	Oct 2	-$2.01	$1.49
$35.00	$34.00	1:2	Sep 18	$0.00	$1.00
$38.00	$37.50	1:2	Sep 4	-$0.07	$0.43
$41.00	$38.50	1:2	Oct 9	-$1.30	$1.20

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 57 found (best yield 2.43%, avg 2.15%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$46.00	Oct 9	$0.95	0.23	17.9%	2.43%	20.29%	1	--
$40.50	Oct 9	$1.86	0.41	3.8%	4.77%	8.53%	1	1
$40.00	Oct 9	$2.02	0.44	2.5%	5.18%	7.66%	1	328
$40.00	Oct 2	$1.85	0.43	2.5%	4.74%	7.23%	7	383
$39.50	Oct 9	$2.03	0.47	1.2%	5.20%	6.41%	--	294
$42.00	Oct 2	$1.27	0.33	7.6%	3.25%	10.86%	13	146
$46.00	Oct 2	$0.77	0.21	17.9%	1.97%	19.83%	2	45
$44.00	Oct 2	$0.88	0.27	12.7%	2.25%	14.99%	1	17
$45.00	Oct 2	$0.83	0.23	15.3%	2.13%	17.42%	11	268
$41.00	Oct 2	$1.31	0.38	5.0%	3.36%	8.40%	--	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 17,356

Total Puts 5,988

Put/Call Ratio 0.34

Net Difference 11,368

Prior's Put/Call Breakdown

Total Calls 43,768

Total Puts 14,335

Put/Call Ratio 0.33

Net Difference 29,433

Prior 7-Day Put/Call Summary

Total Calls 423,144

Total Puts 116,919

Average Put/Call Ratio 0.30

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