SQQQ - Options Database

SQQQ

PROSHARES ULTRAPRO SHORT QQQ

$38.18 -0.42%

$38.23 (+0.13%)🌙

as of 09/04 04:01 PM

(9/4 15:18) ◀

Friday, September 4, 2026 (4:00pm)

▶ (9/4 19:02)

◀ 9/4 16:01 ▶

Option Volume

Detail

ℹ

Current (09/04 4:00pm) 97,563

Calls: 73,489 (75%)

Puts: 24,074 (25%)

Prior (09/03) 92,654

Calls: 62,663 (68%)

Puts: 29,991 (32%)

Current vs Prior +5.30%

Calls: +17.28% (Calls)

Puts: -19.73% (Puts)

Prior 7-Day Total 568,982

Calls: 437,532 (77%)

Puts: 131,450 (23%)

Prior 7-Day Average 81,283

Calls: 62,504 (77%)

Puts: 18,778 (23%)

Current vs Prior 7-Day Avg +20.03%

Calls: +17.57%

Puts: +28.20%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/04 4:00pm) $11.35M

Calls: $6.78M (60%)

Puts: $4.57M (40%)

Prior (09/03) $12.13M

Calls: $4.76M (39%)

Puts: $7.36M (61%)

Current vs Prior -6.40%

Calls: +42.30%

Puts: -37.91%

Prior 7-Day Total $66.71M

Calls: $43.51M (65%)

Puts: $23.20M (35%)

Prior 7-Day Average $9.53M

Calls: $6.22M (65%)

Puts: $3.31M (35%)

Current vs Prior 7-Day Avg +19.11%

Calls: +9.07%

Puts: +37.95%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/04 4:00pm) 0.33

Prior (09/03) 0.48

Current vs Prior -31.55%

Prior 7-Day Average 0.33

Current vs Prior 7-Day Avg +0.04%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/04 4:00pm) 648,612

Calls: 424,151 (65%)

Puts: 224,461 (35%)

Prior (09/03) 618,280

Calls: 408,252 (66%)

Puts: 210,028 (34%)

Current vs Prior +4.91%

Prior 7-Day Total 4,044,087

Calls: 2,681,029 (66%)

Puts: 1,363,058 (34%)

Prior 7-Day Average 577,726

Calls: 383,004 (66%)

Puts: 194,722 (34%)

Current vs Prior 7-Day Avg +12.27%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 1.36% | 5.42%8.07% | 16.34%

Prior 2.76% | 5.82%8.27% | 16.67%

Current vs Prior +96.10% | +38.70%-2.43% | -1.94%

Prior 7-Day Avg 4.19% | 7.09%10.07% | 17.98%

Current vs 7-Day Avg +29.55% | +13.73%-19.86% | -9.11%

Prior 7-Day Eod 2.76% | 5.82%8.27% | 16.67%

Current vs 7-Day Eod +96.10% | +38.70%-2.43% | -1.94%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 17.54% | 18.23%

Calls: 6.25% | 13.89%

Puts: 28.83% | 22.56%

Prior 11.79% | 9.84%

Calls: 6.90% | 10.17%

Puts: 16.67% | 9.52%

Current vs Prior +48.77% | +85.26%

Prior 7-Day Avg 8.44% | 17.28%

Calls: 7.47% | 16.74%

Puts: 9.42% | 17.82%

Current vs 7-Day Avg +107.75% | +5.49%

Liquidity Expensive

Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.33 - heavy call buying (73,489 calls vs 24,074 puts). P/C ratio dropping 32% - sentiment shifting bullish. Call-heavy open interest (424,151 calls vs 224,461 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 BEARISH

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
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 44 of results (avg 6.6%, best 2.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.00	Sep 18	1.11	1.14	$1.13	2.7%	216	0.43	2.0K
$35.00	Sep 18	3.40	3.50	$3.45	2.9%	449	0.87	4.2K
$39.00	Sep 11	0.56	0.58	$0.57	3.5%	1.4K	0.37	3.4K
$37.50	Sep 18	1.70	1.78	$1.74	4.6%	2.2K	0.59	58
$35.00	Sep 11	3.15	3.30	$3.22	4.7%	117	0.95	692

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Sep 11	2.13	2.19	$2.16	2.8%	158	0.75	411
$44.00	Sep 11	5.80	6.00	$5.90	3.4%	--	0.93	10
$40.00	Sep 18	2.54	2.65	$2.60	4.2%	10	0.66	3.2K
$44.00	Sep 18	5.95	6.25	$6.10	4.9%	2	0.87	308
$38.00	Sep 11	0.74	0.78	$0.76	5.3%	1.1K	0.46	543

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 24 found (avg $0.56, cheapest $0.83)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$41.00	Sep 11	0.19	0.22	$0.21	14.3%	459	0.15	825
$42.50	Sep 11	0.11	0.12	$0.12	8.3%	46	0.09	217
$40.50	Sep 11	0.25	0.29	$0.27	14.8%	243	0.20	5.4K
$39.50	Sep 11	0.42	0.46	$0.44	9.1%	705	0.30	996
$40.00	Sep 11	0.33	0.38	$0.36	13.9%	2.7K	0.25	4.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.00	Sep 4	0.75	0.90	$0.83	18.1%	414	1.00	1.6K
$36.00	Sep 11	0.11	0.12	$0.12	8.3%	245	0.12	5.6K
$37.00	Sep 11	0.30	0.35	$0.32	15.6%	1.1K	0.26	321
$37.50	Sep 11	0.51	0.56	$0.54	9.3%	667	0.36	5.0K
$38.00	Sep 11	0.74	0.78	$0.76	5.3%	1.1K	0.46	543

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 117 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$33.00	Sep 11	4.85	5.45	$5.15	11.7%	--	1.00	25
$34.00	Sep 11	3.60	4.60	$4.10	24.4%	7	1.00	5
$31.00	Sep 18	6.25	7.95	$7.10	23.9%	--	1.00	564
$32.00	Sep 18	5.35	6.95	$6.15	26.0%	--	1.00	143
$33.00	Sep 18	4.40	6.15	$5.28	33.1%	10	1.00	235

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.50	Sep 4	0.22	0.41	$0.32	59.4%	1.8K	1.00	1.2K
$39.00	Sep 4	0.75	0.90	$0.83	18.1%	414	1.00	1.6K
$39.50	Sep 4	1.10	1.43	$1.27	26.0%	140	1.00	805
$40.00	Sep 4	1.68	1.93	$1.81	13.8%	413	1.00	587
$40.50	Sep 4	1.90	2.57	$2.24	29.9%	6	1.00	163

Most actively traded options today. High liquidity = easy entry/exit. 227 active (total vol 90.1K, top 11.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.50	Sep 4	0.00	0.01	$0.01	100.0%	11.8K	0.06	3.2K
$38.00	Sep 4	0.16	0.24	$0.20	40.0%	8.6K	0.92	4.6K
$37.50	Sep 4	0.59	0.74	$0.67	22.4%	5.8K	0.97	1.5K
$39.00	Sep 4	0.00	0.01	$0.01	100.0%	5.2K	0.03	12.7K
$38.00	Sep 11	0.93	0.99	$0.96	6.2%	3.9K	0.54	1.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.00	Oct 2	1.62	1.91	$1.77	16.4%	7.0K	0.43	159
$38.00	Sep 4	0.00	0.01	$0.01	100.0%	1.9K	0.08	2.2K
$38.50	Sep 4	0.22	0.41	$0.32	59.4%	1.8K	1.00	1.2K
$36.00	Sep 25	0.87	1.14	$1.00	27.0%	1.8K	0.32	6.5K
$38.50	Oct 9	2.79	3.25	$3.02	15.2%	1.7K	0.51	8

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. 94 found (best R:R 3.17, avg 1.95)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$36.00	$36.50	Sep 25	$0.12	$0.38	$0.12	70%	3.17	$36.12
$34.00	$35.00	Oct 16	$0.55	$0.45	$0.55	78%	0.82	$34.55
$38.00	$39.00	Oct 16	$0.32	$0.68	$0.32	52%	2.13	$38.32
$43.00	$44.00	Oct 16	$0.11	$0.89	$0.11	29%	8.09	$43.11
$35.50	$37.00	Oct 9	$0.81	$0.69	$0.81	69%	0.85	$36.31

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$41.50	$41.00	Sep 25	$0.28	$0.22	$0.28	72%	0.79	$41.22
$40.50	$40.00	Sep 11	$0.33	$0.17	$0.33	80%	0.52	$40.17
$39.50	$39.00	Sep 11	$0.28	$0.22	$0.28	70%	0.79	$39.22
$39.50	$39.00	Oct 2	$0.25	$0.25	$0.25	60%	1.00	$39.25
$34.50	$33.50	Oct 2	$0.14	$0.86	$0.14	21%	6.14	$34.36

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 64 found (best R:R 4.00, avg 0.73)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$39.50	$40.00	Sep 25	$0.29	$0.29	$0.21	60%	1.38	$39.79
$42.00	$42.50	Sep 18	$0.15	$0.15	$0.35	79%	0.43	$42.15
$38.50	$39.00	Sep 25	$0.26	$0.26	$0.24	54%	1.08	$38.76
$41.50	$42.00	Oct 9	$0.19	$0.19	$0.31	68%	0.61	$41.69
$40.00	$40.50	Sep 25	$0.18	$0.18	$0.32	65%	0.56	$40.18

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$37.00	$36.50	Sep 25	$0.40	$0.40	$0.10	59%	4.00	$36.60
$34.50	$34.00	Oct 9	$0.32	$0.32	$0.18	74%	1.78	$34.18
$37.00	$34.50	Oct 9	$0.99	$0.99	$1.51	58%	0.66	$36.01
$37.50	$37.00	Sep 25	$0.36	$0.36	$0.14	54%	2.57	$37.14
$35.00	$34.00	Oct 16	$0.40	$0.40	$0.60	70%	0.67	$34.60

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 79 found (cheapest 0.55% of stock, avg 9.57%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$38.00	Sep 4	$0.20	$0.01	$0.21	$37.79	$38.21	0.55%
$38.50	Sep 4	$0.01	$0.32	$0.33	$38.17	$38.83	0.86%
$37.50	Sep 4	$0.67	$0.01	$0.68	$36.82	$38.18	1.78%
$39.00	Sep 4	$0.01	$0.83	$0.84	$38.16	$39.84	2.20%
$39.50	Sep 4	$0.01	$1.27	$1.28	$38.22	$40.78	3.35%
$37.00	Sep 4	$1.32	$0.01	$1.33	$35.67	$38.33	3.48%
$38.00	Sep 11	$0.96	$0.76	$1.72	$36.28	$39.72	4.50%
$37.50	Sep 11	$1.21	$0.54	$1.75	$35.75	$39.25	4.58%
$36.50	Sep 4	$1.79	$0.03	$1.82	$34.68	$38.32	4.77%
$40.00	Sep 4	$0.01	$1.81	$1.82	$38.18	$41.82	4.77%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 156 found (cheapest 0.05% of stock, avg 6.75%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$38.50	$38.00	Sep 4	$0.01	$0.01	$0.02	$37.98	$38.52
$38.50	$36.50	Sep 4	$0.01	$0.03	$0.04	$36.46	$38.54
$45.50	$38.00	Sep 4	$0.12	$0.01	$0.13	$37.87	$45.63
$38.50	$34.50	Sep 4	$0.01	$0.12	$0.13	$34.37	$38.63
$45.50	$36.50	Sep 4	$0.12	$0.03	$0.15	$36.35	$45.65
$45.50	$34.50	Sep 4	$0.12	$0.12	$0.24	$34.26	$45.74
$40.50	$36.00	Sep 11	$0.27	$0.12	$0.39	$35.61	$40.89
$40.50	$36.50	Sep 11	$0.27	$0.23	$0.50	$36.00	$41.00
$40.00	$36.00	Sep 11	$0.36	$0.12	$0.48	$35.52	$40.48
$40.00	$36.50	Sep 11	$0.36	$0.23	$0.59	$35.91	$40.59

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 43 found (best R:R 1.50, avg credit $0.34)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
35/36	42/42	Sep 18	$0.30	$0.20	60%	1.50	$35.20	$42.30
36/36	42/42	Sep 18	$0.35	$0.15	50%	2.33	$36.15	$42.35
34/35	41/42	Oct 2	$0.37	$0.13	41%	2.85	$34.63	$41.37
34/35	40/41	Oct 2	$0.37	$0.13	39%	2.85	$34.63	$40.87
35/36	41/42	Oct 2	$0.36	$0.14	37%	2.57	$35.14	$41.36
35/36	40/41	Sep 25	$0.34	$0.16	41%	2.12	$35.16	$40.84
36/36	40/41	Sep 25	$0.36	$0.14	36%	2.57	$35.64	$40.86
35/36	42/42	Sep 25	$0.30	$0.20	48%	1.50	$35.20	$42.30
36/36	42/42	Sep 25	$0.32	$0.18	43%	1.78	$35.68	$42.32
35/36	40/41	Oct 2	$0.36	$0.14	34%	2.57	$35.14	$40.86

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 78 found (best R:R 1.50, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$38.00	$38.50	$39.00	Sep 4	$0.19	$0.31	89%	1.63
$37.50	$38.00	$38.50	Sep 4	$0.28	$0.22	91%	0.79
$36.00	$37.00	$38.00	Oct 16	$0.06	$0.94	13%	15.67
$38.50	$39.00	$39.50	Sep 11	$0.05	$0.45	15%	9.00
$33.00	$34.00	$35.00	Sep 18	$0.09	$0.91	13%	10.11

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$38.00	$38.50	$39.00	Sep 4	$0.20	$0.30	92%	1.50
$37.50	$38.00	$38.50	Sep 4	$0.31	$0.19	97%	0.61
$34.00	$35.00	$36.00	Oct 16	$0.05	$0.95	12%	19.00
$32.00	$33.00	$34.00	Oct 16	$0.05	$0.95	10%	19.00
$35.50	$36.00	$36.50	Sep 11	$0.05	$0.45	13%	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. 68 found (best net $-1.15, 62 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$42.50	$43.00	1:2	Sep 11	-$0.06	$0.44
$43.00	$43.50	1:2	Sep 11	-$0.07	$0.43
$42.00	$42.50	1:2	Sep 11	-$0.10	$0.40
$41.50	$42.00	1:2	Sep 11	-$0.11	$0.39
$41.00	$41.50	1:2	Sep 11	-$0.13	$0.37

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.00	$40.50	1:2	Oct 9	-$1.15	$3.35
$45.00	$41.00	1:2	Oct 16	-$1.78	$2.22
$37.00	$34.50	1:2	Oct 9	-$0.08	$2.42
$45.00	$42.00	1:2	Sep 25	-$2.27	$0.73
$45.00	$42.00	1:2	Oct 2	-$2.21	$0.79

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 65 found (best yield 3.01%, avg 2.21%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$44.00	Oct 16	$1.15	0.27	15.2%	3.01%	18.26%	34	228
$45.00	Oct 16	$1.05	0.24	17.9%	2.75%	20.61%	264	588
$42.00	Oct 16	$1.40	0.33	10.0%	3.67%	13.67%	130	1.6K
$41.00	Oct 16	$1.58	0.37	7.4%	4.14%	11.52%	8	193
$40.00	Oct 16	$1.85	0.41	4.8%	4.85%	9.61%	593	1.8K
$43.00	Oct 16	$1.20	0.29	12.6%	3.14%	15.77%	22	333
$39.00	Oct 16	$2.20	0.46	2.1%	5.76%	7.91%	17	251
$40.00	Oct 9	$1.57	0.40	4.8%	4.11%	8.88%	69	417
$41.00	Oct 9	$1.31	0.35	7.4%	3.43%	10.82%	1	7
$44.00	Oct 9	$0.87	0.24	15.2%	2.28%	17.52%	26	5

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 73,489

Total Puts 24,074

Put/Call Ratio 0.33

Net Difference 49,415

Prior's Put/Call Breakdown

Total Calls 62,663

Total Puts 29,991

Put/Call Ratio 0.48

Net Difference 32,672

Prior 7-Day Put/Call Summary

Total Calls 437,532

Total Puts 131,450

Average Put/Call Ratio 0.33

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