SQQQ - Options Database

SQQQ

PROSHARES ULTRAPRO SHORT QQQ

$39.81 -0.39%

(9/2 12:00) ◀

Wednesday, September 2, 2026 (1:00pm)

▶ (9/2 14:00)

◀ 9/2 13:00 ▶

Option Volume

Detail

ℹ

Current (09/02 1:00pm) 38,562

Calls: 31,330 (81%)

Puts: 7,232 (19%)

Prior (08/31) 28,852

Calls: 22,155 (77%)

Puts: 6,697 (23%)

Current vs Prior +33.65%

Calls: +41.41% (Calls)

Puts: +7.99% (Puts)

Prior 7-Day Total 538,385

Calls: 426,011 (79%)

Puts: 112,374 (21%)

Prior 7-Day Average 76,912

Calls: 60,858 (79%)

Puts: 16,053 (21%)

Current vs Prior 7-Day Avg -49.86%

Calls: -48.52%

Puts: -54.95%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/02 1:00pm) $3.96M

Calls: $3.03M (77%)

Puts: $930.4K (23%)

Prior (08/31) $3.07M

Calls: $2.35M (77%)

Puts: $717.1K (23%)

Current vs Prior +28.99%

Calls: +28.77%

Puts: +29.74%

Prior 7-Day Total $63.53M

Calls: $46.56M (73%)

Puts: $16.98M (27%)

Prior 7-Day Average $9.08M

Calls: $6.65M (73%)

Puts: $2.43M (27%)

Current vs Prior 7-Day Avg -56.37%

Calls: -54.45%

Puts: -61.64%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/02 1:00pm) 0.23

Prior (08/31) 0.30

Current vs Prior -23.64%

Prior 7-Day Average 0.31

Current vs Prior 7-Day Avg -25.95%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/02 1:00pm) 600,994

Calls: 396,144 (66%)

Puts: 204,850 (34%)

Prior (08/31) 523,762

Calls: 336,006 (64%)

Puts: 187,756 (36%)

Current vs Prior +14.75%

Prior 7-Day Total 3,894,993

Calls: 2,604,275 (67%)

Puts: 1,290,718 (33%)

Prior 7-Day Average 556,427

Calls: 372,039 (67%)

Puts: 184,388 (33%)

Current vs Prior 7-Day Avg +8.01%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 3.82% | 6.61%9.42% | 16.83%

Prior 4.73% | 7.53%10.03% | 17.16%

Current vs Prior -19.25% | -12.27%-6.11% | -1.94%

Prior 7-Day Avg 4.82% | 7.67%11.06% | 19.06%

Current vs 7-Day Avg -20.81% | -13.88%-14.81% | -11.70%

Prior 7-Day Eod 4.73% | 7.53%10.03% | 17.16%

Current vs 7-Day Eod -19.25% | -12.27%-6.11% | -1.94%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 9.86% | 9.79%

Calls: 10.13% | 13.33%

Puts: 9.59% | 6.25%

Prior 6.93% | 13.82%

Calls: 6.54% | 20.50%

Puts: 7.32% | 7.14%

Current vs Prior +42.28% | -29.16%

Prior 7-Day Avg 6.88% | 17.08%

Calls: 6.19% | 16.04%

Puts: 7.56% | 18.12%

Current vs 7-Day Avg +43.40% | -42.68%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($3.03M) vs puts ($930.4K). Extreme bullish P/C ratio of 0.23 - heavy call buying (31,330 calls vs 7,232 puts). P/C ratio dropping 24% - sentiment shifting bullish. Call-heavy open interest (396,144 calls vs 204,850 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 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
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 94 of results (avg 7.3%, best 3.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$33.00	Sep 4	6.75	7.00	$6.88	3.6%	21	0.99	57
$35.00	Sep 4	4.75	4.95	$4.85	4.1%	23	0.98	114
$34.00	Sep 4	5.75	6.00	$5.88	4.3%	--	0.99	146
$32.00	Sep 4	7.65	8.00	$7.83	4.5%	3	0.99	6
$35.00	Oct 16	5.30	5.55	$5.43	4.6%	93	0.80	517

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$44.00	Sep 11	4.35	4.55	$4.45	4.5%	--	0.84	11
$45.00	Sep 4	5.05	5.30	$5.18	4.8%	15	1.00	72
$44.00	Sep 18	4.70	4.95	$4.83	5.2%	3	0.75	305
$39.00	Oct 16	2.80	2.95	$2.88	5.2%	34	0.45	111
$37.00	Oct 16	1.74	1.84	$1.79	5.6%	206	0.34	19

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 34 found (avg $0.60, cheapest $0.27)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.50	Sep 4	0.36	0.40	$0.38	10.5%	3.8K	0.35	1.8K
$40.00	Sep 4	0.53	0.56	$0.55	5.5%	3.6K	0.46	6.5K
$39.50	Sep 4	0.75	0.83	$0.79	10.1%	409	0.59	2.3K
$45.00	Sep 11	0.21	0.25	$0.23	17.4%	9.4K	0.12	23.5K
$44.00	Sep 11	0.28	0.34	$0.31	19.4%	45	0.16	1.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.00	Sep 4	0.25	0.29	$0.27	14.8%	746	0.28	981
$39.50	Sep 4	0.44	0.49	$0.47	10.6%	668	0.41	417
$40.00	Sep 4	0.69	0.76	$0.73	9.6%	443	0.54	425
$37.50	Sep 11	0.24	0.28	$0.26	15.4%	13	0.18	59
$38.00	Sep 11	0.37	0.41	$0.39	10.3%	90	0.24	434

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 115 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.50	Sep 25	6.35	8.55	$7.45	29.5%	--	1.00	20
$34.00	Sep 4	5.75	6.00	$5.88	4.3%	--	0.99	146
$32.00	Sep 4	7.65	8.00	$7.83	4.5%	3	0.99	6
$33.00	Sep 4	6.75	7.00	$6.88	3.6%	21	0.99	57
$33.50	Sep 4	6.15	6.50	$6.33	5.5%	1	0.99	2

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Sep 4	5.05	5.30	$5.18	4.8%	15	1.00	72
$44.00	Sep 4	4.05	4.40	$4.22	8.3%	1	0.95	162
$44.50	Sep 4	4.20	4.90	$4.55	15.4%	--	0.94	10
$43.50	Sep 4	3.55	3.95	$3.75	10.7%	--	0.94	131
$43.00	Sep 4	3.10	3.45	$3.28	10.7%	1	0.93	25

Most actively traded options today. High liquidity = easy entry/exit. 206 active (total vol 35.6K, top 9.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Sep 11	0.21	0.25	$0.23	17.4%	9.4K	0.12	23.5K
$40.50	Sep 4	0.36	0.40	$0.38	10.5%	3.8K	0.35	1.8K
$40.00	Sep 4	0.53	0.56	$0.55	5.5%	3.6K	0.46	6.5K
$40.00	Sep 18	1.66	1.76	$1.71	5.8%	1.6K	0.51	23.9K
$41.00	Sep 4	0.24	0.31	$0.28	25.0%	1.3K	0.26	2.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.00	Sep 4	0.25	0.29	$0.27	14.8%	746	0.28	981
$41.00	Sep 4	1.33	1.52	$1.43	13.3%	701	0.74	564
$39.50	Sep 4	0.44	0.49	$0.47	10.6%	668	0.41	417
$38.00	Sep 4	0.05	0.08	$0.07	42.9%	504	0.10	1.5K
$40.00	Sep 4	0.69	0.76	$0.73	9.6%	443	0.54	425

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. 122 found (best R:R 1.33, avg 1.88)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$35.00	$36.00	Oct 16	$0.43	$0.57	$0.43	80%	1.33	$35.43
$33.00	$34.00	Oct 16	$0.55	$0.45	$0.55	90%	0.82	$33.55
$35.00	$35.50	Oct 2	$0.13	$0.37	$0.13	86%	2.85	$35.13
$33.00	$33.50	Oct 2	$0.20	$0.30	$0.20	92%	1.50	$33.20
$35.00	$35.50	Sep 25	$0.18	$0.32	$0.18	88%	1.78	$35.18

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$44.50	$44.00	Sep 4	$0.33	$0.17	$0.33	94%	0.52	$44.17
$37.00	$36.50	Sep 25	$0.10	$0.40	$0.10	28%	4.00	$36.90
$41.00	$40.50	Sep 11	$0.28	$0.22	$0.28	63%	0.79	$40.72
$40.50	$40.00	Sep 4	$0.31	$0.19	$0.31	65%	0.61	$40.19
$39.50	$39.00	Sep 18	$0.23	$0.27	$0.23	45%	1.17	$39.27

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 74 found (best R:R 0.55, avg 0.63)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$42.50	$43.00	Oct 9	$0.33	$0.33	$0.17	61%	1.94	$42.83
$44.50	$45.00	Sep 18	$0.15	$0.15	$0.35	76%	0.43	$44.65
$43.50	$44.00	Sep 18	$0.15	$0.15	$0.35	72%	0.43	$43.65
$42.50	$43.00	Sep 18	$0.17	$0.17	$0.33	67%	0.52	$42.67
$41.00	$41.50	Sep 25	$0.21	$0.21	$0.29	57%	0.72	$41.21

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$37.50	$34.50	Oct 9	$1.06	$1.06	$1.94	64%	0.55	$36.44
$39.00	$38.00	Oct 9	$0.62	$0.62	$0.38	55%	1.63	$38.38
$38.00	$37.00	Oct 16	$0.56	$0.56	$0.44	61%	1.27	$37.44
$39.50	$39.00	Sep 25	$0.37	$0.37	$0.13	52%	2.85	$39.13
$37.50	$37.00	Sep 25	$0.29	$0.29	$0.21	67%	1.38	$37.21

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.57, cheapest $0.57)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$40.50	Sep 4	Sep 11	$0.57	54.6%	49.4%
$39.50	Sep 4	Sep 11	$0.56	50.3%	46.0%
$40.00	Sep 4	Sep 11	$0.60	52.2%	48.8%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$40.50	Sep 4	Sep 11	$0.60	54.6%	49.4%
$39.50	Sep 4	Sep 11	$0.53	50.3%	46.0%
$40.00	Sep 4	Sep 11	$0.55	52.2%	48.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 73 found (cheapest 3.17% of stock, avg 10.04%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$39.50	Sep 4	$0.79	$0.47	$1.26	$38.24	$40.76	3.17%
$40.00	Sep 4	$0.55	$0.73	$1.28	$38.72	$41.28	3.22%
$39.00	Sep 4	$1.08	$0.27	$1.35	$37.65	$40.35	3.39%
$40.50	Sep 4	$0.38	$1.04	$1.42	$39.08	$41.92	3.57%
$38.50	Sep 4	$1.50	$0.14	$1.64	$36.86	$40.14	4.12%
$41.00	Sep 4	$0.28	$1.43	$1.71	$39.29	$42.71	4.30%
$38.00	Sep 4	$1.90	$0.07	$1.97	$36.03	$39.97	4.95%
$41.50	Sep 4	$0.20	$1.84	$2.04	$39.46	$43.54	5.12%
$39.50	Sep 11	$1.35	$1.00	$2.35	$37.15	$41.85	5.90%
$37.50	Sep 4	$2.35	$0.03	$2.38	$35.12	$39.88	5.98%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.53% of stock, avg 7.34%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$42.00	$38.00	Sep 4	$0.14	$0.07	$0.21	$37.79	$42.21
$42.00	$38.50	Sep 4	$0.14	$0.14	$0.28	$38.22	$42.28
$41.50	$38.00	Sep 4	$0.20	$0.07	$0.27	$37.73	$41.77
$41.50	$38.50	Sep 4	$0.20	$0.14	$0.34	$38.16	$41.84
$41.00	$38.00	Sep 4	$0.28	$0.07	$0.35	$37.65	$41.35
$41.00	$38.50	Sep 4	$0.28	$0.14	$0.42	$38.08	$41.42
$42.00	$39.00	Sep 4	$0.14	$0.27	$0.41	$38.59	$42.41
$41.50	$39.00	Sep 4	$0.20	$0.27	$0.47	$38.53	$41.97
$41.00	$39.00	Sep 4	$0.28	$0.27	$0.55	$38.45	$41.55
$40.50	$38.00	Sep 4	$0.38	$0.07	$0.45	$37.55	$40.95

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 49 found (best R:R 1.50, avg credit $0.36)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
33/34	42/43	Sep 25	$0.30	$0.20	55%	1.50	$33.20	$42.80
37/38	44/45	Sep 18	$0.31	$0.19	50%	1.63	$37.19	$44.81
38/38	44/45	Sep 18	$0.32	$0.18	46%	1.78	$37.68	$44.82
37/38	44/44	Sep 18	$0.31	$0.19	46%	1.63	$37.19	$43.81
37/38	42/43	Sep 18	$0.33	$0.17	41%	1.94	$37.17	$42.83
38/38	44/44	Sep 18	$0.32	$0.18	42%	1.78	$37.68	$43.82
38/38	42/43	Sep 18	$0.34	$0.16	36%	2.12	$37.66	$42.84
36/36	42/43	Sep 25	$0.32	$0.18	40%	1.78	$36.18	$42.82
36/36	42/43	Sep 25	$0.27	$0.23	44%	1.17	$35.73	$42.77
38/38	42/42	Sep 11	$0.26	$0.24	44%	1.08	$37.74	$41.76

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 82 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	25%	9.00
$39.50	$40.00	$40.50	Sep 4	$0.07	$0.43	24%	6.14
$40.00	$41.00	$42.00	Oct 16	$0.05	$0.95	9%	19.00
$40.00	$40.50	$41.00	Sep 4	$0.07	$0.43	20%	6.14
$37.50	$38.00	$38.50	Sep 4	$0.05	$0.45	13%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$39.50	$40.00	$40.50	Sep 4	$0.05	$0.45	24%	9.00
$39.00	$39.50	$40.00	Sep 4	$0.06	$0.44	26%	7.33
$38.50	$39.00	$39.50	Sep 4	$0.07	$0.43	24%	6.14
$38.00	$38.50	$39.00	Sep 4	$0.06	$0.44	19%	7.33
$37.00	$37.50	$38.00	Sep 11	$0.05	$0.45	11%	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. 69 found (best net $-0.05, 67 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$41.50	$42.00	1:2	Sep 4	-$0.08	$0.42
$42.00	$42.50	1:2	Sep 4	-$0.06	$0.44
$40.00	$40.50	1:2	Sep 4	-$0.21	$0.29
$41.00	$41.50	1:2	Sep 4	-$0.12	$0.38
$45.50	$46.00	1:2	Sep 11	-$0.06	$0.44

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$34.00	$32.00	1:2	Oct 16	-$0.05	$1.95
$39.50	$39.00	1:2	Sep 4	-$0.07	$0.43
$40.00	$39.50	1:2	Sep 4	-$0.21	$0.29
$34.50	$34.00	1:2	Sep 18	-$0.06	$0.44
$37.00	$36.50	1:2	Sep 11	-$0.08	$0.42

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 71 found (best yield 3.82%, avg 2.67%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$45.00	Oct 16	$1.52	0.31	13.0%	3.82%	16.86%	125	527
$44.00	Oct 16	$1.70	0.34	10.5%	4.27%	14.80%	--	218
$46.00	Oct 16	$1.39	0.28	15.6%	3.49%	19.04%	92	228
$43.00	Oct 16	$1.88	0.37	8.0%	4.72%	12.74%	29	298
$42.00	Oct 16	$2.07	0.41	5.5%	5.20%	10.70%	62	1.5K
$41.00	Oct 16	$2.38	0.45	3.0%	5.98%	8.97%	67	212
$40.00	Oct 16	$2.76	0.50	0.5%	6.93%	7.41%	110	1.8K
$43.00	Oct 9	$1.64	0.36	8.0%	4.12%	12.13%	3	2
$46.00	Oct 9	$1.16	0.26	15.6%	2.91%	18.46%	--	12
$42.00	Oct 9	$1.87	0.40	5.5%	4.70%	10.20%	2	37

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 31,330

Total Puts 7,232

Put/Call Ratio 0.23

Net Difference 24,098

Prior's Put/Call Breakdown

Total Calls 22,155

Total Puts 6,697

Put/Call Ratio 0.30

Net Difference 15,458

Prior 7-Day Put/Call Summary

Total Calls 426,011

Total Puts 112,374

Average Put/Call Ratio 0.31

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