SQQQ - Options Database

SQQQ

PROSHARES ULTRAPRO SHORT QQQ

$39.92 -0.12%

(9/2 14:00) ◀

Wednesday, September 2, 2026 (3:00pm)

▶ (9/2 16:01)

◀ 9/2 15:00 ▶

Option Volume

Detail

ℹ

Current (09/02 3:00pm) 49,671

Calls: 38,139 (77%)

Puts: 11,532 (23%)

Prior (08/31) 35,114

Calls: 26,223 (75%)

Puts: 8,891 (25%)

Current vs Prior +41.46%

Calls: +45.44% (Calls)

Puts: +29.70% (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 -35.42%

Calls: -37.33%

Puts: -28.16%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/02 3:00pm) $5.28M

Calls: $3.42M (65%)

Puts: $1.86M (35%)

Prior (08/31) $4.03M

Calls: $2.96M (73%)

Puts: $1.07M (27%)

Current vs Prior +30.94%

Calls: +15.50%

Puts: +73.65%

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 -41.87%

Calls: -48.59%

Puts: -23.41%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/02 3:00pm) 0.30

Prior (08/31) 0.34

Current vs Prior -10.82%

Prior 7-Day Average 0.31

Current vs Prior 7-Day Avg -2.97%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/02 3:00pm) 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 3.81% | 6.39%9.32% | 16.66%

Prior 4.73% | 7.53%10.03% | 17.16%

Current vs Prior -19.48% | -15.18%-7.12% | -2.94%

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

Current vs 7-Day Avg -21.03% | -16.73%-15.72% | -12.60%

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

Current vs 7-Day Eod -19.48% | -15.18%-7.12% | -2.94%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 11.71% | 10.42%

Calls: 6.02% | 15.15%

Puts: 17.39% | 5.69%

Prior 6.93% | 13.82%

Calls: 6.54% | 20.50%

Puts: 7.32% | 7.14%

Current vs Prior +68.98% | -24.60%

Prior 7-Day Avg 6.88% | 17.08%

Calls: 6.19% | 16.04%

Puts: 7.56% | 18.12%

Current vs 7-Day Avg +70.31% | -38.99%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($3.42M). Extreme bullish P/C ratio of 0.30 - heavy call buying (38,139 calls vs 11,532 puts). 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
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 73 of results (avg 7.2%, best 2.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$33.00	Sep 4	6.80	7.00	$6.90	2.9%	24	1.00	57
$40.00	Sep 18	1.66	1.73	$1.69	4.1%	1.7K	0.51	23.9K
$36.50	Sep 4	3.35	3.50	$3.43	4.4%	3	1.00	907
$38.50	Sep 18	2.35	2.46	$2.41	4.6%	4	0.65	314
$42.00	Sep 18	1.05	1.10	$1.08	4.6%	97	0.35	2.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$42.00	Sep 18	3.10	3.20	$3.15	3.2%	--	0.65	786
$45.00	Sep 11	5.20	5.40	$5.30	3.8%	15	0.88	64
$39.00	Oct 16	2.75	2.87	$2.81	4.3%	756	0.44	111
$44.00	Sep 25	5.50	5.75	$5.63	4.4%	2	0.72	--
$45.00	Sep 18	5.55	5.85	$5.70	5.3%	--	0.80	1.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 33 found (avg $0.59, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$43.00	Sep 4	0.05	0.06	$0.06	16.7%	452	0.07	5.9K
$41.00	Sep 4	0.25	0.29	$0.27	14.8%	1.4K	0.27	2.2K
$40.50	Sep 4	0.37	0.41	$0.39	10.3%	4.4K	0.36	1.8K
$40.00	Sep 4	0.55	0.60	$0.57	8.8%	4.4K	0.48	6.5K
$39.50	Sep 4	0.80	0.85	$0.83	6.0%	477	0.61	2.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Sep 4	0.05	0.06	$0.06	16.7%	547	0.08	1.5K
$39.00	Sep 4	0.22	0.24	$0.23	8.7%	831	0.26	981
$39.50	Sep 4	0.39	0.43	$0.41	9.8%	723	0.39	417
$40.00	Sep 4	0.63	0.75	$0.69	17.4%	481	0.52	425
$40.50	Sep 4	0.94	1.02	$0.98	8.2%	317	0.64	105

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 118 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.00	Sep 4	7.65	8.05	$7.85	5.1%	3	1.00	6
$32.50	Sep 4	7.00	7.55	$7.28	7.6%	1	1.00	6
$33.00	Sep 4	6.80	7.00	$6.90	2.9%	24	1.00	57
$33.50	Sep 4	6.15	6.55	$6.35	6.3%	1	1.00	2
$34.00	Sep 4	5.65	6.05	$5.85	6.8%	--	1.00	146

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Sep 4	4.90	5.25	$5.08	6.9%	16	0.98	72
$44.00	Sep 4	4.00	4.40	$4.20	9.5%	1	0.96	162
$44.50	Sep 4	4.20	4.90	$4.55	15.4%	--	0.96	10
$43.50	Sep 4	3.55	3.90	$3.72	9.4%	--	0.95	131
$43.00	Sep 4	3.05	3.40	$3.22	10.9%	1	0.93	25

Most actively traded options today. High liquidity = easy entry/exit. 221 active (total vol 45.7K, top 12.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Sep 11	0.20	0.24	$0.22	18.2%	12.8K	0.12	23.5K
$40.50	Sep 4	0.37	0.41	$0.39	10.3%	4.4K	0.36	1.8K
$40.00	Sep 4	0.55	0.60	$0.57	8.8%	4.4K	0.48	6.5K
$40.00	Sep 18	1.66	1.73	$1.69	4.1%	1.7K	0.51	23.9K
$41.00	Sep 4	0.25	0.29	$0.27	14.8%	1.4K	0.27	2.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.50	Sep 25	0.69	0.79	$0.74	13.5%	2.1K	0.25	431
$39.00	Sep 4	0.22	0.24	$0.23	8.7%	831	0.26	981
$39.00	Oct 16	2.75	2.87	$2.81	4.3%	756	0.44	111
$39.50	Sep 4	0.39	0.43	$0.41	9.8%	723	0.39	417
$41.00	Sep 4	1.29	1.53	$1.41	17.0%	701	0.73	564

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. 119 found (best R:R 1.22, avg 1.96)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$33.00	$34.00	Oct 16	$0.45	$0.55	$0.45	90%	1.22	$33.45
$35.00	$35.50	Oct 2	$0.10	$0.40	$0.10	88%	4.00	$35.10
$35.00	$35.50	Sep 25	$0.18	$0.32	$0.18	96%	1.78	$35.18
$35.50	$37.50	Oct 9	$1.25	$0.75	$1.25	81%	0.60	$36.75
$35.00	$36.00	Oct 16	$0.55	$0.45	$0.55	80%	0.82	$35.55

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$37.50	$37.00	Oct 2	$0.13	$0.37	$0.13	34%	2.85	$37.37
$38.50	$38.00	Oct 2	$0.17	$0.33	$0.17	41%	1.94	$38.33
$41.00	$40.50	Sep 11	$0.28	$0.22	$0.28	62%	0.79	$40.72
$36.50	$36.00	Oct 2	$0.11	$0.39	$0.11	27%	3.55	$36.39
$40.50	$40.00	Sep 25	$0.26	$0.24	$0.26	55%	0.92	$40.24

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 78 found (best R:R 0.55, avg 0.66)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$40.50	$41.00	Oct 9	$0.35	$0.35	$0.15	53%	2.33	$40.85
$42.50	$43.00	Oct 9	$0.28	$0.28	$0.22	61%	1.27	$42.78
$41.50	$42.00	Oct 2	$0.27	$0.27	$0.23	59%	1.17	$41.77
$41.00	$41.50	Sep 11	$0.22	$0.22	$0.28	62%	0.79	$41.22
$44.50	$45.00	Sep 18	$0.14	$0.14	$0.36	77%	0.39	$44.64

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
$34.00	$32.00	Oct 16	$0.44	$0.44	$1.56	82%	0.28	$33.56
$38.00	$37.00	Oct 16	$0.56	$0.56	$0.44	61%	1.27	$37.44
$38.00	$37.50	Oct 2	$0.35	$0.35	$0.15	62%	2.33	$37.65
$36.00	$35.00	Oct 16	$0.41	$0.41	$0.59	72%	0.69	$35.59

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.57, cheapest $0.56)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$40.50	Sep 4	Sep 11	$0.56	54.5%	48.9%
$40.00	Sep 4	Sep 11	$0.58	53.1%	47.9%
$39.50	Sep 4	Sep 11	$0.49	48.8%	47.0%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$40.50	Sep 4	Sep 11	$0.65	54.5%	48.9%
$40.00	Sep 4	Sep 11	$0.54	53.1%	47.9%
$39.50	Sep 4	Sep 11	$0.58	48.8%	47.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 77 found (cheapest 3.11% of stock, avg 10.06%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$39.50	Sep 4	$0.83	$0.41	$1.24	$38.26	$40.74	3.11%
$40.00	Sep 4	$0.57	$0.69	$1.26	$38.74	$41.26	3.16%
$39.00	Sep 4	$1.13	$0.23	$1.36	$37.64	$40.36	3.41%
$40.50	Sep 4	$0.39	$0.98	$1.37	$39.13	$41.87	3.43%
$41.00	Sep 4	$0.27	$1.41	$1.68	$39.32	$42.68	4.21%
$38.50	Sep 4	$1.57	$0.12	$1.69	$36.81	$40.19	4.23%
$38.00	Sep 4	$1.97	$0.06	$2.03	$35.97	$40.03	5.09%
$41.50	Sep 4	$0.17	$1.88	$2.05	$39.45	$43.55	5.14%
$39.50	Sep 11	$1.32	$0.99	$2.31	$37.19	$41.81	5.79%
$39.00	Sep 11	$1.61	$0.72	$2.33	$36.67	$41.33	5.84%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.45% of stock, avg 7.46%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$42.00	$38.00	Sep 4	$0.12	$0.06	$0.18	$37.82	$42.18
$42.00	$38.50	Sep 4	$0.12	$0.12	$0.24	$38.26	$42.24
$41.50	$38.00	Sep 4	$0.17	$0.06	$0.23	$37.77	$41.73
$41.50	$38.50	Sep 4	$0.17	$0.12	$0.29	$38.21	$41.79
$42.00	$39.00	Sep 4	$0.12	$0.23	$0.35	$38.65	$42.35
$41.00	$38.00	Sep 4	$0.27	$0.06	$0.33	$37.67	$41.33
$41.50	$39.00	Sep 4	$0.17	$0.23	$0.40	$38.60	$41.90
$41.00	$38.50	Sep 4	$0.27	$0.12	$0.39	$38.11	$41.39
$41.00	$39.00	Sep 4	$0.27	$0.23	$0.50	$38.50	$41.50
$40.50	$38.00	Sep 4	$0.39	$0.06	$0.45	$37.55	$40.95

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 56 found (best R:R 1.78, 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	$0.32	$0.18	56%	1.78	$33.18	$42.82
33/34	44/44	Sep 25	$0.28	$0.22	61%	1.27	$33.22	$43.78
37/38	44/45	Sep 18	$0.30	$0.20	52%	1.50	$37.20	$44.80
37/38	44/44	Sep 25	$0.36	$0.14	38%	2.57	$37.14	$43.86
35/36	42/43	Sep 25	$0.31	$0.19	48%	1.63	$35.19	$42.81
38/38	44/45	Sep 18	$0.31	$0.19	47%	1.63	$37.69	$44.81
36/36	44/45	Sep 18	$0.24	$0.26	60%	0.92	$36.26	$44.74
37/38	42/43	Sep 18	$0.33	$0.17	42%	1.94	$37.17	$42.83
35/36	44/44	Sep 25	$0.27	$0.23	53%	1.17	$35.23	$43.77
38/38	42/43	Sep 18	$0.34	$0.16	37%	2.13	$37.66	$42.84

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 84 found (best R:R 7.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$40.00	$40.50	$41.00	Sep 4	$0.06	$0.44	21%	7.33
$39.50	$40.00	$40.50	Sep 4	$0.08	$0.42	25%	5.25
$37.50	$38.00	$38.50	Sep 4	$0.05	$0.45	12%	9.00
$39.00	$39.50	$40.00	Sep 18	$0.06	$0.44	10%	7.33
$32.00	$33.00	$34.00	Sep 18	$0.08	$0.92	6%	11.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$38.00	$38.50	$39.00	Sep 4	$0.05	$0.45	18%	9.00
$38.50	$39.00	$39.50	Sep 4	$0.07	$0.43	23%	6.14
$40.00	$41.00	$42.00	Sep 18	$0.09	$0.91	15%	10.11
$41.00	$42.00	$43.00	Sep 11	$0.11	$0.89	17%	8.09
$39.00	$39.50	$40.00	Sep 4	$0.10	$0.40	26%	4.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 66 found (best net $-0.05, 61 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$41.00	$41.50	1:2	Sep 4	-$0.07	$0.43
$41.50	$42.00	1:2	Sep 4	-$0.07	$0.43
$40.50	$41.00	1:2	Sep 4	-$0.15	$0.35
$40.00	$40.50	1:2	Sep 4	-$0.21	$0.29
$42.00	$42.50	1:2	Sep 4	-$0.06	$0.44

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$39.50	$39.00	1:2	Sep 4	-$0.05	$0.45
$40.00	$39.50	1:2	Sep 4	-$0.13	$0.37
$36.00	$35.50	1:2	Sep 11	-$0.06	$0.44
$36.00	$35.50	1:2	Sep 4	-$0.06	$0.44
$37.00	$36.50	1:2	Sep 11	-$0.09	$0.41

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 73 found (best yield 4.31%, avg 2.59%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$44.00	Oct 16	$1.72	0.34	10.2%	4.31%	14.53%	8	218
$45.00	Oct 16	$1.52	0.31	12.7%	3.81%	16.53%	201	527
$46.00	Oct 16	$1.35	0.28	15.2%	3.38%	18.61%	96	228
$42.00	Oct 16	$2.15	0.41	5.2%	5.39%	10.60%	62	1.5K
$43.00	Oct 16	$1.85	0.37	7.7%	4.63%	12.35%	29	298
$40.00	Oct 16	$2.80	0.51	0.2%	7.01%	7.21%	113	1.8K
$41.00	Oct 16	$2.30	0.46	2.7%	5.76%	8.47%	69	212
$45.00	Oct 9	$1.26	0.29	12.7%	3.16%	15.88%	12	11
$43.00	Oct 9	$1.62	0.36	7.7%	4.06%	11.77%	3	2
$46.00	Oct 9	$1.12	0.26	15.2%	2.81%	18.04%	--	12

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 38,139

Total Puts 11,532

Put/Call Ratio 0.30

Net Difference 26,607

Prior's Put/Call Breakdown

Total Calls 26,223

Total Puts 8,891

Put/Call Ratio 0.34

Net Difference 17,332

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