SQQQ - Options Database

SQQQ

PROSHARES ULTRAPRO SHORT QQQ

$39.22 -1.24%

(9/2 19:00) ◀

Thursday, September 3, 2026 (10:00am)

▶ (9/3 11:00)

◀ 9/3 10:00 ▶

Option Volume

Detail

ℹ

Current (09/03 10:00am) 14,579

Calls: 7,213 (49%)

Puts: 7,366 (51%)

Prior (09/02) 10,453

Calls: 8,016 (77%)

Puts: 2,437 (23%)

Current vs Prior +39.47%

Calls: -10.02% (Calls)

Puts: +202.26% (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 -81.04%

Calls: -88.15%

Puts: -54.12%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (09/03 10:00am) $2.82M

Calls: $573.8K (20%)

Puts: $2.25M (80%)

Prior (09/02) $1.18M

Calls: $992.4K (84%)

Puts: $189.1K (16%)

Current vs Prior +138.92%

Calls: -42.18%

Puts: +1089.36%

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 -68.90%

Calls: -91.37%

Puts: -7.26%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/03 10:00am) 1.02

Prior (09/02) 0.30

Current vs Prior +235.91%

Prior 7-Day Average 0.31

Current vs Prior 7-Day Avg +227.65%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (09/03 10:00am) 618,280

Calls: 408,252 (66%)

Puts: 210,028 (34%)

Prior (09/02) 600,994

Calls: 396,144 (66%)

Puts: 204,850 (34%)

Current vs Prior +2.88%

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 +11.12%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 3.21% | 6.43%9.23% | 17.47%

Prior 4.73% | 7.53%10.03% | 17.16%

Current vs Prior -32.06% | -14.68%-8.00% | +1.76%

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

Current vs 7-Day Avg -33.37% | -16.24%-16.52% | -8.36%

Prior 7-Day Eod 4.73% | 7.53%9.54% | 16.82%

Current vs 7-Day Eod -32.06% | -14.68%-3.29% | +3.83%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 17.23% | 17.77%

Calls: 9.84% | 15.83%

Puts: 24.62% | 19.70%

Prior 6.93% | 13.82%

Calls: 6.54% | 20.50%

Puts: 7.32% | 7.14%

Current vs Prior +148.63% | +28.58%

Prior 7-Day Avg 6.88% | 17.08%

Calls: 6.19% | 16.04%

Puts: 7.56% | 18.12%

Current vs 7-Day Avg +150.59% | +4.04%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bearish conviction with 80% of dollar volume in puts ($2.25M) vs calls ($573.8K). Massive premium surge with dollar volume up 139% vs prior. Slightly bearish P/C ratio of 1.02. P/C ratio rising 236% - increased hedging/bearish positioning.

Smart Money BEARISH

Retail Flow NEUTRAL

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

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	BEARISH	NEUTRAL	BEARISH

📈 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 15 of results (avg 8.1%, best 5.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Oct 16	2.42	2.56	$2.49	5.6%	243	0.48	1.5K
$35.00	Oct 16	4.70	5.05	$4.88	7.2%	--	0.78	556
$38.00	Oct 16	3.20	3.45	$3.33	7.5%	2	0.58	362
$35.00	Sep 4	3.95	4.30	$4.13	8.5%	5	0.94	107
$40.00	Sep 25	1.60	1.75	$1.68	8.9%	4	0.44	2.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Sep 18	6.05	6.45	$6.25	6.4%	--	0.83	1.6K
$44.00	Oct 16	6.75	7.20	$6.98	6.4%	1	0.67	2
$41.00	Sep 25	3.55	3.80	$3.68	6.8%	28	0.62	99
$45.00	Sep 4	5.65	6.10	$5.88	7.7%	--	1.00	57
$42.00	Sep 18	3.50	3.85	$3.68	9.5%	1	0.70	786

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 17 found (avg $0.68, cheapest $0.22)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Sep 4	0.21	0.24	$0.22	13.6%	1.1K	0.29	6.8K
$39.50	Sep 4	0.35	0.40	$0.38	13.2%	697	0.42	2.3K
$39.00	Sep 4	0.58	0.64	$0.61	9.8%	548	0.58	3.3K
$38.50	Sep 4	0.84	0.99	$0.92	16.3%	19	0.73	2.5K
$41.00	Sep 11	0.50	0.57	$0.53	13.2%	100	0.29	609

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Sep 4	0.89	1.08	$0.99	19.2%	47	0.71	645
$37.50	Sep 11	0.33	0.40	$0.37	18.9%	94	0.24	128
$38.00	Sep 11	0.48	0.56	$0.52	15.4%	20	0.31	458
$38.50	Sep 11	0.69	0.78	$0.74	12.2%	13	0.38	51
$39.00	Sep 11	0.91	1.04	$0.98	13.3%	50	0.46	174

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 110 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$33.00	Sep 11	4.90	7.40	$6.15	40.7%	--	1.00	25
$32.50	Sep 25	5.50	8.10	$6.80	38.2%	--	1.00	20
$33.50	Sep 25	4.25	7.45	$5.85	54.7%	--	0.99	12
$36.00	Sep 4	3.00	3.40	$3.20	12.5%	--	0.99	215
$34.00	Sep 4	4.85	5.75	$5.30	17.0%	--	0.99	146

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$43.00	Sep 4	3.05	4.10	$3.58	29.3%	--	1.00	24
$45.00	Sep 4	5.65	6.10	$5.88	7.7%	--	1.00	57
$42.50	Sep 4	2.46	3.65	$3.06	38.9%	2	0.94	22
$43.50	Sep 4	3.25	4.65	$3.95	35.4%	--	0.94	131
$44.00	Sep 4	4.05	5.10	$4.57	23.0%	--	0.93	162

Most actively traded options today. High liquidity = easy entry/exit. 129 active (total vol 7.9K, top 1.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Sep 4	0.21	0.24	$0.22	13.6%	1.1K	0.29	6.8K
$39.50	Sep 4	0.35	0.40	$0.38	13.2%	697	0.42	2.3K
$42.00	Sep 4	0.03	0.06	$0.05	60.0%	626	0.06	10.0K
$40.50	Sep 4	0.13	0.17	$0.15	26.7%	552	0.19	3.5K
$39.00	Sep 4	0.58	0.64	$0.61	9.8%	548	0.58	3.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.00	Sep 4	0.34	0.43	$0.39	23.1%	475	0.42	1.3K
$39.50	Sep 4	0.57	0.73	$0.65	24.6%	301	0.58	719
$37.50	Sep 11	0.33	0.40	$0.37	18.9%	94	0.24	128
$38.50	Sep 4	0.17	0.24	$0.21	33.3%	65	0.27	827
$38.00	Sep 4	0.06	0.11	$0.09	55.6%	57	0.14	1.4K

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 1.0%, max 1.9%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$40.00	Sep 4	Oct 16	57.1%	56.2%	1.6%	1.4K	8.3K
$40.50	Sep 4	Oct 2	61.8%	61.7%	0.0%	552	3.5K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$38.50	Sep 4	Oct 2	53.1%	52.2%	1.9%	70	3.3K
$40.00	Sep 4	Oct 16	57.1%	56.2%	1.6%	49	819
$40.50	Sep 4	Oct 2	61.8%	61.7%	0.0%	5	308

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 114 found (best R:R 1.63, avg 2.03)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$35.00	$36.00	Sep 11	$0.38	$0.62	$0.38	93%	1.63	$35.38
$35.00	$35.50	Sep 4	$0.13	$0.37	$0.13	94%	2.85	$35.13
$42.50	$45.00	Oct 9	$0.44	$2.06	$0.44	35%	4.68	$42.94
$36.00	$37.00	Sep 18	$0.55	$0.45	$0.55	84%	0.82	$36.55
$41.00	$42.00	Oct 16	$0.16	$0.84	$0.16	43%	5.25	$41.16

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$42.50	$42.00	Sep 4	$0.24	$0.26	$0.24	94%	1.08	$42.26
$41.50	$41.00	Sep 4	$0.31	$0.19	$0.31	90%	0.61	$41.19
$39.50	$39.00	Oct 2	$0.18	$0.32	$0.18	52%	1.78	$39.32
$39.00	$38.00	Oct 16	$0.39	$0.61	$0.39	47%	1.56	$38.61
$39.50	$39.00	Sep 25	$0.21	$0.29	$0.21	52%	1.38	$39.29

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 74 found (best R:R 0.66, avg 0.69)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$40.50	$41.00	Sep 25	$0.30	$0.30	$0.20	59%	1.50	$40.80
$43.50	$44.00	Sep 25	$0.21	$0.21	$0.29	74%	0.72	$43.71
$39.50	$40.00	Sep 25	$0.32	$0.32	$0.18	52%	1.78	$39.82
$41.50	$42.00	Sep 25	$0.25	$0.25	$0.25	65%	1.00	$41.75
$43.50	$44.00	Sep 11	$0.14	$0.14	$0.36	85%	0.39	$43.64

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$37.50	$34.50	Oct 9	$1.19	$1.19	$1.81	61%	0.66	$36.31
$36.00	$35.00	Oct 16	$0.54	$0.54	$0.46	70%	1.17	$35.46
$39.00	$38.00	Oct 9	$0.71	$0.71	$0.29	53%	2.45	$38.29
$38.00	$37.00	Oct 16	$0.64	$0.64	$0.36	59%	1.78	$37.36
$38.00	$37.50	Oct 2	$0.37	$0.37	$0.13	58%	2.85	$37.63

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.61, cheapest $0.59)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$39.00	Sep 4	Sep 11	$0.59	53.4%	45.5%
$39.50	Sep 4	Sep 11	$0.61	54.3%	48.1%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$39.00	Sep 4	Sep 11	$0.59	53.4%	45.5%
$39.50	Sep 4	Sep 11	$0.67	54.3%	48.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 74 found (cheapest 2.55% of stock, avg 9.80%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$39.00	Sep 4	$0.61	$0.39	$1.00	$38.00	$40.00	2.55%
$39.50	Sep 4	$0.38	$0.65	$1.03	$38.47	$40.53	2.63%
$38.50	Sep 4	$0.92	$0.21	$1.13	$37.37	$39.63	2.88%
$40.00	Sep 4	$0.22	$0.99	$1.21	$38.79	$41.21	3.09%
$38.00	Sep 4	$1.31	$0.09	$1.40	$36.60	$39.40	3.57%
$40.50	Sep 4	$0.15	$1.51	$1.66	$38.84	$42.16	4.23%
$37.50	Sep 4	$1.70	$0.03	$1.73	$35.77	$39.23	4.41%
$41.00	Sep 4	$0.09	$1.86	$1.95	$39.05	$42.95	4.97%
$39.00	Sep 11	$1.20	$0.98	$2.18	$36.82	$41.18	5.56%
$38.50	Sep 11	$1.47	$0.74	$2.21	$36.29	$40.71	5.63%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.41% of stock, avg 6.82%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$41.50	$35.50	Sep 4	$0.07	$0.09	$0.16	$35.34	$41.66
$41.50	$36.50	Sep 4	$0.07	$0.10	$0.17	$36.33	$41.67
$41.50	$38.00	Sep 4	$0.07	$0.09	$0.16	$37.84	$41.66
$41.00	$38.00	Sep 4	$0.09	$0.09	$0.18	$37.82	$41.18
$41.00	$35.50	Sep 4	$0.09	$0.09	$0.18	$35.32	$41.18
$41.00	$36.50	Sep 4	$0.09	$0.10	$0.19	$36.31	$41.19
$40.50	$38.00	Sep 4	$0.15	$0.09	$0.24	$37.76	$40.74
$40.50	$35.50	Sep 4	$0.15	$0.09	$0.24	$35.26	$40.74
$40.50	$36.50	Sep 4	$0.15	$0.10	$0.25	$36.25	$40.75
$41.50	$38.50	Sep 4	$0.07	$0.21	$0.28	$38.22	$41.78

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 56 found (best R:R 3.00, avg credit $0.34)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
35/36	45/46	Oct 16	$0.75	$0.25	41%	3.00	$35.25	$45.75
35/36	44/44	Sep 25	$0.39	$0.11	53%	3.55	$35.11	$43.89
36/37	44/44	Sep 11	$0.28	$0.22	66%	1.27	$36.72	$43.78
36/37	46/46	Sep 11	$0.24	$0.26	72%	0.92	$36.76	$45.74
36/36	44/44	Sep 25	$0.37	$0.13	45%	2.85	$36.13	$43.87
35/36	44/45	Oct 16	$0.70	$0.30	38%	2.33	$35.30	$44.70
36/37	44/44	Sep 25	$0.36	$0.14	41%	2.57	$36.64	$43.86
38/38	44/44	Sep 11	$0.29	$0.21	54%	1.38	$37.71	$43.79
36/37	44/45	Sep 18	$0.28	$0.22	54%	1.27	$36.72	$44.78
38/38	46/46	Sep 11	$0.25	$0.25	60%	1.00	$37.75	$45.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 95 found (best R:R 7.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$39.00	$39.50	$40.00	Sep 4	$0.07	$0.43	29%	6.14
$38.50	$39.00	$39.50	Sep 4	$0.08	$0.42	31%	5.25
$38.00	$38.50	$39.00	Sep 4	$0.08	$0.42	28%	5.25
$35.00	$36.00	$37.00	Oct 16	$0.08	$0.92	14%	11.50
$40.00	$40.50	$41.00	Sep 11	$0.05	$0.45	12%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$38.00	$38.50	$39.00	Sep 4	$0.06	$0.44	28%	7.33
$38.50	$39.00	$39.50	Sep 4	$0.08	$0.42	31%	5.25
$40.00	$41.00	$42.00	Sep 18	$0.07	$0.93	15%	13.29
$39.00	$39.50	$40.00	Sep 4	$0.08	$0.42	29%	5.25
$37.50	$38.00	$38.50	Sep 4	$0.06	$0.44	20%	7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 83 found (best net $-0.78, 77 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$33.00	$35.00	1:2	Sep 11	-$1.67	$0.33
$39.50	$40.00	1:2	Sep 4	-$0.06	$0.44
$39.00	$39.50	1:2	Sep 4	-$0.15	$0.35
$38.50	$39.00	1:2	Sep 4	-$0.30	$0.20
$40.00	$40.50	1:2	Sep 4	-$0.08	$0.42

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$44.00	$40.00	1:2	Oct 16	-$0.78	$3.22
$45.00	$41.50	1:2	Oct 2	-$1.51	$1.99
$45.00	$42.00	1:2	Sep 25	-$2.00	$1.00
$39.50	$39.00	1:2	Sep 4	-$0.13	$0.37
$34.00	$33.00	1:2	Sep 18	$0.00	$1.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 67 found (best yield 3.37%, avg 2.31%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$45.00	Oct 16	$1.32	0.29	14.7%	3.37%	18.10%	23	670
$43.00	Oct 16	$1.61	0.35	9.6%	4.11%	13.74%	1	298
$44.00	Oct 16	$1.39	0.32	12.2%	3.54%	15.73%	10	223
$40.00	Oct 16	$2.42	0.48	2.0%	6.17%	8.16%	243	1.5K
$41.00	Oct 16	$2.00	0.43	4.5%	5.10%	9.64%	2	196
$42.00	Oct 16	$1.67	0.39	7.1%	4.26%	11.35%	10	1.6K
$46.00	Oct 16	$0.95	0.26	17.3%	2.42%	19.71%	--	320
$41.50	Oct 9	$1.66	0.39	5.8%	4.23%	10.05%	4	--
$42.50	Oct 9	$1.29	0.35	8.4%	3.29%	11.65%	--	25
$42.00	Oct 9	$1.39	0.37	7.1%	3.54%	10.63%	--	39

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 7,213

Total Puts 7,366

Put/Call Ratio 1.02

Net Difference -153

Prior's Put/Call Breakdown

Total Calls 8,016

Total Puts 2,437

Put/Call Ratio 0.30

Net Difference 5,579

Prior 7-Day Put/Call Summary

Total Calls 426,011

Total Puts 112,374

Average Put/Call Ratio 0.31

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