SQQQ - Options Database

SQQQ

PROSHARES ULTRAPRO SHORT QQQ

$39.97 +3.79%

$39.99 (+0.05%)🌙

as of 09/01 04:00 PM

(8/31 19:04) ◀

Tuesday, September 1, 2026 (4:00pm)

▶

◀ 9/1 16:01

Option Volume

Detail

ℹ

Current (09/01 4:00pm) 112,065

Calls: 97,753 (87%)

Puts: 14,312 (13%)

Prior (08/31) 43,515

Calls: 29,560 (68%)

Puts: 13,955 (32%)

Current vs Prior +157.53%

Calls: +230.69% (Calls)

Puts: +2.56% (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 +45.25%

Calls: +61.71%

Puts: -14.31%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/01 4:00pm) $17.61M

Calls: $14.96M (85%)

Puts: $2.65M (15%)

Prior (08/31) $5.33M

Calls: $3.36M (63%)

Puts: $1.97M (37%)

Current vs Prior +230.60%

Calls: +345.31%

Puts: +34.80%

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 +93.32%

Calls: +132.83%

Puts: -1.20%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/01 4:00pm) 0.15

Prior (08/31) 0.47

Current vs Prior -68.99%

Prior 7-Day Average 0.30

Current vs Prior 7-Day Avg -50.98%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/01 4:00pm) 546,819

Calls: 349,848 (64%)

Puts: 196,971 (36%)

Prior (08/31) 523,762

Calls: 336,006 (64%)

Puts: 187,756 (36%)

Current vs Prior +4.40%

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 -4.65%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 4.73% | 7.53%10.03% | 17.16%

Prior 5.63% | 8.02%10.28% | 19.46%

Current vs Prior -16.02% | -6.07%-2.36% | -11.81%

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

Current vs 7-Day Avg -2.07% | -5.69%+13.11% | -5.81%

Prior 7-Day Eod 5.63% | 8.02%9.74% | 17.76%

Current vs 7-Day Eod -16.02% | -6.07%+3.03% | -3.37%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.93% | 13.82%

Calls: 6.54% | 20.50%

Puts: 7.32% | 7.14%

Prior 9.54% | 32.89%

Calls: 8.33% | 16.33%

Puts: 10.74% | 49.45%

Current vs Prior -27.36% | -57.98%

Prior 7-Day Avg 8.07% | 14.80%

Calls: 6.65% | 12.41%

Puts: 9.49% | 17.18%

Current vs 7-Day Avg -14.13% | -6.61%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bullish conviction with 85% of dollar volume in calls ($14.96M) vs puts ($2.65M). Massive premium surge with dollar volume up 231% vs prior. Dollar volume significantly above 7-day average (93% higher). Unusually high activity with volume up 158% vs prior - elevated interest.

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 21 of results (avg 6.9%, best 2.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$41.50	Sep 4	0.36	0.37	$0.37	2.7%	1.2K	0.27	559
$38.50	Sep 4	1.66	1.71	$1.69	3.0%	678	0.81	2.5K
$38.00	Sep 4	2.06	2.15	$2.11	4.3%	438	0.88	4.3K
$40.00	Sep 11	1.35	1.41	$1.38	4.3%	3.1K	0.51	3.5K
$34.00	Sep 4	5.85	6.20	$6.03	5.8%	1	0.99	146

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Sep 11	1.35	1.45	$1.40	7.1%	131	0.49	94
$40.00	Sep 4	0.79	0.85	$0.82	7.3%	789	0.49	122
$39.00	Sep 4	0.34	0.37	$0.36	8.3%	821	0.29	810
$40.50	Sep 4	1.05	1.15	$1.10	9.1%	280	0.58	66

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 17 found (avg $0.62, cheapest $0.36)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$42.00	Sep 4	0.25	0.29	$0.27	14.8%	2.2K	0.21	9.3K
$41.50	Sep 4	0.36	0.37	$0.37	2.7%	1.2K	0.27	559
$41.00	Sep 4	0.44	0.49	$0.47	10.6%	3.5K	0.33	1.2K
$40.50	Sep 4	0.60	0.65	$0.63	7.9%	4.2K	0.41	1.2K
$40.00	Sep 4	0.78	0.84	$0.81	7.4%	7.8K	0.51	5.8K

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.00	Sep 4	0.34	0.37	$0.36	8.3%	821	0.29	810
$39.50	Sep 4	0.53	0.59	$0.56	10.7%	989	0.39	165
$40.00	Sep 4	0.79	0.85	$0.82	7.3%	789	0.49	122
$39.00	Sep 11	0.76	0.88	$0.82	14.6%	156	0.37	63

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 120 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$33.00	Sep 11	5.45	9.10	$7.28	50.1%	1	1.00	24
$32.00	Sep 4	7.70	8.75	$8.23	12.8%	7	0.99	2
$32.50	Sep 4	6.95	8.25	$7.60	17.1%	2	0.99	4
$33.50	Sep 4	5.85	7.25	$6.55	21.4%	3	0.99	--
$35.50	Sep 4	3.80	5.10	$4.45	29.2%	--	0.99	37

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.50	Sep 4	5.05	6.15	$5.60	19.6%	2	0.94	2
$45.00	Sep 4	4.55	6.15	$5.35	29.9%	47	0.93	109
$44.50	Sep 4	4.10	4.80	$4.45	15.7%	--	0.92	10
$44.00	Sep 4	3.15	4.65	$3.90	38.5%	2	0.91	161
$43.50	Sep 4	3.20	4.25	$3.73	28.2%	--	0.89	131

Most actively traded options today. High liquidity = easy entry/exit. 244 active (total vol 101.9K, top 8.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.00	Sep 18	3.50	3.85	$3.68	9.5%	8.2K	0.78	6.8K
$40.00	Sep 4	0.78	0.84	$0.81	7.4%	7.8K	0.51	5.8K
$43.00	Sep 4	0.14	0.18	$0.16	25.0%	6.4K	0.13	6.5K
$41.50	Sep 11	0.79	0.94	$0.87	17.2%	5.5K	0.36	257
$40.00	Sep 18	1.73	1.99	$1.86	14.0%	5.4K	0.51	19.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.00	Sep 25	1.45	2.64	$2.05	58.0%	3.1K	0.42	160
$37.50	Oct 2	1.08	1.90	$1.49	55.0%	1.0K	0.34	36
$39.50	Sep 4	0.53	0.59	$0.56	10.7%	989	0.39	165
$39.00	Sep 4	0.34	0.37	$0.36	8.3%	821	0.29	810
$40.00	Sep 4	0.79	0.85	$0.82	7.3%	789	0.49	122

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 181.0%, max 445.8%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$33.00	Sep 4	Oct 16	266.5%	48.8%	445.8%	4	68
$38.50	Sep 4	Oct 9	49.7%	47.8%	4.1%	759	2.5K
$42.50	Sep 4	Oct 9	67.4%	65.7%	2.7%	324	1.1K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$33.00	Sep 4	Oct 16	266.5%	48.8%	445.8%	3	183
$46.00	Sep 18	Sep 25	70.9%	66.7%	6.4%	2	80

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 117 found (best R:R 5.67, avg 1.91)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$35.00	$36.00	Sep 11	$0.15	$0.85	$0.15	91%	5.67	$35.15
$36.00	$36.50	Sep 4	$0.10	$0.40	$0.10	97%	4.00	$36.10
$33.00	$34.00	Oct 16	$0.50	$0.50	$0.50	91%	1.00	$33.50
$35.00	$36.00	Sep 18	$0.53	$0.47	$0.53	90%	0.89	$35.53
$35.00	$36.00	Oct 16	$0.47	$0.53	$0.47	77%	1.13	$35.47

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$44.00	$43.50	Sep 4	$0.17	$0.33	$0.17	91%	1.94	$43.83
$45.00	$41.50	Oct 2	$2.02	$1.48	$2.02	70%	0.73	$42.98
$45.50	$45.00	Sep 4	$0.25	$0.25	$0.25	94%	1.00	$45.25
$42.00	$41.50	Sep 25	$0.13	$0.37	$0.13	62%	2.85	$41.87
$41.50	$41.00	Sep 4	$0.29	$0.21	$0.29	73%	0.72	$41.21

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 74 found (best R:R 1.08, avg 0.76)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$41.00	$41.50	Sep 25	$0.34	$0.34	$0.16	54%	2.12	$41.34
$42.00	$42.50	Sep 11	$0.26	$0.26	$0.24	68%	1.08	$42.26
$41.50	$42.00	Sep 25	$0.31	$0.31	$0.19	58%	1.63	$41.81
$44.00	$44.50	Sep 18	$0.20	$0.20	$0.30	73%	0.67	$44.20
$41.00	$41.50	Sep 11	$0.25	$0.25	$0.25	59%	1.00	$41.25

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$35.00	$34.00	Oct 16	$0.52	$0.52	$0.48	76%	1.08	$34.48
$35.50	$35.00	Sep 25	$0.33	$0.33	$0.17	80%	1.94	$35.17
$38.00	$37.00	Oct 16	$0.55	$0.55	$0.45	62%	1.22	$37.45
$36.00	$35.50	Oct 2	$0.30	$0.30	$0.20	75%	1.50	$35.70
$33.50	$33.00	Oct 2	$0.22	$0.22	$0.28	87%	0.79	$33.28

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $0.57, cheapest $0.57)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$40.00	Sep 4	Sep 11	$0.57	56.7%	53.4%
$40.50	Sep 4	Sep 11	$0.60	59.1%	56.3%
$39.50	Sep 4	Sep 11	$0.54	53.9%	51.8%
$41.00	Sep 4	Sep 11	$0.65	60.3%	59.5%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$40.00	Sep 4	Sep 11	$0.58	56.7%	53.4%
$40.50	Sep 4	Sep 11	$0.56	59.1%	56.3%
$39.50	Sep 4	Sep 11	$0.59	53.9%	51.8%
$41.00	Sep 4	Sep 11	$0.44	60.3%	59.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 77 found (cheapest 4.08% of stock, avg 10.68%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$39.50	Sep 4	$1.07	$0.56	$1.63	$37.87	$41.13	4.08%
$40.00	Sep 4	$0.81	$0.82	$1.63	$38.37	$41.63	4.08%
$39.00	Sep 4	$1.35	$0.36	$1.71	$37.29	$40.71	4.28%
$40.50	Sep 4	$0.63	$1.10	$1.73	$38.77	$42.23	4.33%
$38.50	Sep 4	$1.69	$0.20	$1.89	$36.61	$40.39	4.73%
$41.00	Sep 4	$0.47	$1.50	$1.97	$39.03	$42.97	4.93%
$41.50	Sep 4	$0.37	$1.79	$2.16	$39.34	$43.66	5.40%
$38.00	Sep 4	$2.11	$0.11	$2.22	$35.78	$40.22	5.55%
$38.50	Sep 11	$1.86	$0.65	$2.51	$35.99	$41.01	6.28%
$42.00	Sep 4	$0.27	$2.25	$2.52	$39.48	$44.52	6.30%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 1.03% of stock, avg 8.13%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$42.50	$38.50	Sep 4	$0.21	$0.20	$0.41	$38.09	$42.91
$42.00	$38.50	Sep 4	$0.27	$0.20	$0.47	$38.03	$42.47
$41.50	$38.50	Sep 4	$0.37	$0.20	$0.57	$37.93	$42.07
$42.50	$39.00	Sep 4	$0.21	$0.36	$0.57	$38.43	$43.07
$42.00	$39.00	Sep 4	$0.27	$0.36	$0.63	$38.37	$42.63
$41.50	$39.00	Sep 4	$0.37	$0.36	$0.73	$38.27	$42.23
$41.00	$38.50	Sep 4	$0.47	$0.20	$0.67	$37.83	$41.67
$41.00	$39.00	Sep 4	$0.47	$0.36	$0.83	$38.17	$41.83
$42.50	$38.00	Sep 11	$0.51	$0.45	$0.96	$37.04	$43.46
$42.50	$39.50	Sep 4	$0.21	$0.56	$0.77	$38.73	$43.27

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 46 found (best R:R 3.76, avg credit $0.41)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
36/37	46/47	Oct 2	$0.79	$0.21	41%	3.76	$36.21	$46.79
34/35	45/46	Oct 16	$0.76	$0.24	44%	3.17	$34.24	$45.76
36/36	42/42	Sep 11	$0.38	$0.12	56%	3.17	$36.12	$42.38
36/37	44/45	Oct 2	$0.79	$0.21	35%	3.76	$36.21	$44.79
36/37	44/44	Sep 18	$0.37	$0.13	50%	2.85	$36.63	$44.37
33/34	43/44	Sep 25	$0.34	$0.16	56%	2.13	$33.16	$43.34
37/38	42/42	Sep 11	$0.37	$0.13	49%	2.85	$37.13	$42.37
38/38	42/42	Sep 11	$0.39	$0.11	44%	3.55	$37.61	$42.39
34/34	46/47	Oct 9	$0.57	$0.43	52%	1.33	$33.93	$46.57
36/36	44/45	Sep 11	$0.24	$0.26	68%	0.92	$36.26	$44.74

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 80 found (best R:R 7.33, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$38.50	$39.00	$39.50	Sep 4	$0.06	$0.44	20%	7.33
$40.50	$41.00	$41.50	Sep 4	$0.06	$0.44	15%	7.33
$39.50	$40.00	$40.50	Sep 4	$0.08	$0.42	19%	5.25
$32.00	$32.50	$33.00	Sep 4	$0.08	$0.42	17%	5.25
$38.00	$38.50	$39.00	Sep 4	$0.08	$0.42	17%	5.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$39.00	$39.50	$40.00	Sep 4	$0.06	$0.44	20%	7.33
$38.00	$38.50	$39.00	Sep 4	$0.07	$0.43	17%	6.14
$35.00	$36.00	$37.00	Oct 16	$0.07	$0.93	9%	13.29
$38.00	$38.50	$39.00	Sep 18	$0.06	$0.44	9%	7.33
$37.50	$38.00	$38.50	Sep 11	$0.07	$0.43	12%	6.14

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 69 found (best net $-1.27, 68 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$43.50	$44.00	1:2	Sep 4	-$0.06	$0.44
$43.00	$43.50	1:2	Sep 4	-$0.08	$0.42
$44.00	$44.50	1:2	Sep 4	-$0.07	$0.43
$42.50	$43.00	1:2	Sep 4	-$0.11	$0.39
$41.50	$42.00	1:2	Sep 4	-$0.17	$0.33

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$43.00	$40.00	1:2	Oct 9	-$1.27	$1.73
$45.00	$41.50	1:2	Oct 2	-$1.86	$1.64
$45.00	$42.00	1:2	Sep 25	-$1.71	$1.29
$34.50	$34.00	1:2	Oct 9	-$0.06	$0.44
$35.50	$35.00	1:2	Sep 25	-$0.07	$0.43

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 75 found (best yield 4.15%, avg 2.59%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$45.00	Oct 16	$1.66	0.33	12.6%	4.15%	16.74%	443	269
$42.00	Oct 16	$2.30	0.43	5.1%	5.75%	10.83%	253	1.4K
$46.00	Oct 16	$1.36	0.29	15.1%	3.40%	18.49%	73	239
$41.00	Oct 16	$2.62	0.47	2.6%	6.55%	9.13%	59	165
$40.00	Oct 16	$2.95	0.51	0.1%	7.38%	7.46%	408	1.8K
$44.00	Oct 16	$1.50	0.35	10.1%	3.75%	13.84%	205	214
$42.00	Oct 9	$1.90	0.40	5.1%	4.75%	9.83%	38	--
$42.50	Oct 9	$1.74	0.37	6.3%	4.35%	10.68%	26	--
$43.00	Oct 16	$1.48	0.39	7.6%	3.70%	11.28%	133	222
$43.00	Oct 2	$1.54	0.36	7.6%	3.85%	11.43%	9	22

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 97,753

Total Puts 14,312

Put/Call Ratio 0.15

Net Difference 83,441

Prior's Put/Call Breakdown

Total Calls 29,560

Total Puts 13,955

Put/Call Ratio 0.47

Net Difference 15,605

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