SQQQ - Options Database

SQQQ

PROSHARES ULTRAPRO SHORT QQQ

$38.19 -0.90%

(9/18 15:00) ◀

Friday, September 18, 2026 (3:21pm)

▶ (9/18 16:00)

◀ 9/18 15:21 ▶

Option Volume

Detail

ℹ

Current (09/18) 99,743

Calls: 59,947 (60%)

Puts: 39,796 (40%)

Prior (09/15) 71,011

Calls: 66,025 (93%)

Puts: 4,986 (7%)

Current vs Prior +40.46%

Calls: -9.21% (Calls)

Puts: +698.15% (Puts)

Prior 7-Day Total 568,985

Calls: 430,207 (76%)

Puts: 138,778 (24%)

Prior 7-Day Average 81,283

Calls: 61,458 (76%)

Puts: 19,825 (24%)

Current vs Prior 7-Day Avg +22.71%

Calls: -2.46%

Puts: +100.73%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/18) $9.70M

Calls: $4.61M (48%)

Puts: $5.09M (52%)

Prior (09/15) $13.51M

Calls: $12.51M (93%)

Puts: $1.00M (7%)

Current vs Prior -28.22%

Calls: -63.15%

Puts: +408.81%

Prior 7-Day Total $80.89M

Calls: $51.67M (64%)

Puts: $29.22M (36%)

Prior 7-Day Average $11.56M

Calls: $7.38M (64%)

Puts: $4.17M (36%)

Current vs Prior 7-Day Avg -16.06%

Calls: -37.53%

Puts: +21.90%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/18) 0.66

Prior (09/15) 0.08

Current vs Prior +779.08%

Prior 7-Day Average 0.31

Current vs Prior 7-Day Avg +115.29%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/18) 707,566

Calls: 415,371 (59%)

Puts: 292,195 (41%)

Prior (09/15) 390,589

Calls: 238,295 (61%)

Puts: 152,294 (39%)

Current vs Prior +81.15%

Prior 7-Day Total 2,725,541

Calls: 1,939,687 (71%)

Puts: 785,854 (29%)

Prior 7-Day Average 389,363

Calls: 277,098 (71%)

Puts: 112,264 (29%)

Current vs Prior 7-Day Avg +81.72%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (09/18) | Next (09/25)Expiry (09/18) | Next (10/16)

Current 1.39% | 5.92%1.39% | 12.94%

Prior 5.74% | 9.16%5.74% | 14.67%

Current vs Prior -75.81% | -35.38%-75.81% | -11.84%

Prior 7-Day Avg 4.73% | 8.08%7.49% | 15.98%

Current vs 7-Day Avg -70.68% | -26.75%-81.47% | -19.03%

Prior 7-Day Eod 5.74% | 9.16%5.74% | 14.67%

Current vs 7-Day Eod -75.81% | -35.38%-75.81% | -11.84%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 15.78% | 4.60%

Calls: 19.05% | 3.57%

Puts: 12.50% | 5.63%

Prior 4.71% | 7.79%

Calls: 4.59% | 6.54%

Puts: 4.84% | 9.05%

Current vs Prior +235.03% | -40.95%

Prior 7-Day Avg 9.43% | 10.25%

Calls: 6.33% | 8.88%

Puts: 12.53% | 11.62%

Current vs 7-Day Avg +67.29% | -55.10%

Liquidity Acceptable

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.66. P/C ratio rising 779% - increased hedging/bearish positioning. Rising open interest (up 81%) indicates new positions being established.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

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

📈 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 53 of results (avg 6.7%, best 1.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Oct 16	1.40	1.44	$1.42	2.8%	575	0.38	12.4K
$33.00	Sep 18	5.10	5.25	$5.18	2.9%	16	0.99	173
$40.00	Sep 25	0.31	0.32	$0.32	3.1%	1.9K	0.22	6.3K
$38.00	Sep 25	0.82	0.85	$0.84	3.6%	1.4K	0.49	1.1K
$39.00	Sep 25	0.48	0.50	$0.49	4.1%	1.8K	0.32	2.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.00	Oct 2	1.02	1.04	$1.03	1.9%	8.4K	0.40	16.2K
$39.00	Sep 25	1.75	1.80	$1.78	2.8%	70	0.68	3.8K
$44.00	Oct 16	6.95	7.15	$7.05	2.8%	2	0.76	16
$37.50	Sep 25	0.75	0.78	$0.77	3.9%	838	0.44	1.7K
$40.00	Sep 25	2.56	2.69	$2.63	4.9%	227	0.78	249

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 27 found (avg $0.58, cheapest $0.21)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Sep 18	0.19	0.23	$0.21	19.0%	4.5K	0.85	12.5K
$37.50	Sep 18	0.64	0.73	$0.69	13.0%	831	0.97	4.3K
$40.50	Sep 25	0.24	0.26	$0.25	8.0%	206	0.17	727
$41.00	Sep 25	0.20	0.22	$0.21	9.5%	823	0.15	3.0K
$42.00	Sep 25	0.13	0.14	$0.14	7.1%	644	0.10	6.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.50	Sep 18	0.30	0.34	$0.32	12.5%	2.3K	0.90	1.7K
$39.00	Sep 18	0.76	0.90	$0.83	16.9%	1.0K	1.00	2.8K
$36.50	Sep 25	0.30	0.33	$0.32	9.4%	315	0.25	4.6K
$37.00	Sep 25	0.49	0.53	$0.51	7.8%	369	0.35	17.0K
$37.50	Sep 25	0.75	0.78	$0.77	3.9%	838	0.44	1.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 122 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.50	Sep 25	4.95	6.45	$5.70	26.3%	--	1.00	15
$33.50	Sep 25	3.90	5.50	$4.70	34.0%	--	1.00	12
$34.00	Sep 25	3.40	5.00	$4.20	38.1%	--	1.00	10
$34.50	Sep 25	3.30	4.40	$3.85	28.6%	2	1.00	5
$35.00	Sep 25	3.10	3.30	$3.20	6.2%	301	1.00	487

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.00	Sep 18	0.76	0.90	$0.83	16.9%	1.0K	1.00	2.8K
$39.50	Sep 18	1.21	1.46	$1.34	18.7%	126	1.00	374
$40.00	Sep 18	1.60	1.89	$1.75	16.6%	365	1.00	3.5K
$40.50	Sep 18	1.70	2.48	$2.09	37.3%	50	1.00	230
$41.00	Sep 18	2.71	2.93	$2.82	7.8%	128	1.00	516

Most actively traded options today. High liquidity = easy entry/exit. 218 active (total vol 91.3K, top 8.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.00	Sep 18	0.00	0.01	$0.01	100.0%	7.6K	0.03	6.5K
$38.50	Sep 18	0.01	0.02	$0.02	50.0%	6.4K	0.12	2.7K
$45.00	Oct 16	0.61	0.86	$0.74	33.8%	5.4K	0.20	12.3K
$42.00	Oct 16	0.95	1.05	$1.00	10.0%	4.5K	0.28	5.9K
$38.00	Sep 18	0.19	0.23	$0.21	19.0%	4.5K	0.85	12.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.00	Oct 2	1.02	1.04	$1.03	1.9%	8.4K	0.40	16.2K
$36.00	Oct 16	1.07	1.25	$1.16	15.5%	7.7K	0.33	20.2K
$37.50	Oct 2	1.26	1.34	$1.30	6.2%	7.2K	0.46	1.3K
$38.50	Sep 18	0.30	0.34	$0.32	12.5%	2.3K	0.90	1.7K
$38.00	Sep 18	0.01	0.02	$0.02	50.0%	1.3K	0.15	1.6K

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. 106 found (best R:R 1.13, avg 1.88)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$35.50	$37.00	Oct 30	$0.53	$0.97	$0.53	68%	1.83	$36.03
$33.00	$34.00	Oct 16	$0.59	$0.41	$0.59	98%	0.69	$33.59
$35.00	$35.50	Sep 18	$0.20	$0.30	$0.20	99%	1.50	$35.20
$35.00	$35.50	Oct 2	$0.17	$0.33	$0.17	100%	1.94	$35.17
$34.00	$35.00	Oct 30	$0.50	$0.50	$0.50	80%	1.00	$34.50

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$45.00	$44.00	Sep 25	$0.47	$0.53	$0.47	95%	1.13	$44.53
$42.50	$42.00	Oct 23	$0.10	$0.40	$0.10	68%	4.00	$42.40
$43.00	$42.50	Sep 18	$0.33	$0.17	$0.33	100%	0.52	$42.67
$40.50	$40.00	Sep 25	$0.23	$0.27	$0.23	82%	1.17	$40.27
$40.50	$40.00	Oct 2	$0.24	$0.26	$0.24	72%	1.08	$40.26

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 64 found (best R:R 1.78, avg 0.72)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$40.50	$41.00	Oct 9	$0.20	$0.20	$0.30	66%	0.67	$40.70
$42.50	$43.00	Oct 9	$0.15	$0.15	$0.35	76%	0.43	$42.65
$40.50	$41.00	Oct 30	$0.24	$0.24	$0.26	59%	0.92	$40.74
$40.00	$40.50	Oct 23	$0.23	$0.23	$0.27	59%	0.85	$40.23
$39.50	$40.00	Oct 9	$0.21	$0.21	$0.29	61%	0.72	$39.71

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$35.00	$34.00	Oct 23	$0.64	$0.64	$0.36	72%	1.78	$34.36
$37.00	$36.00	Oct 30	$0.65	$0.65	$0.35	58%	1.86	$36.35
$36.00	$35.00	Oct 9	$0.47	$0.47	$0.53	68%	0.89	$35.53
$38.00	$37.00	Oct 23	$0.66	$0.66	$0.34	52%	1.94	$37.34
$38.00	$37.00	Oct 16	$0.62	$0.62	$0.38	51%	1.63	$37.38

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. 84 found (cheapest 0.60% of stock, avg 9.78%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$38.00	Sep 18	$0.21	$0.02	$0.23	$37.77	$38.23	0.60%
$38.50	Sep 18	$0.02	$0.32	$0.34	$38.16	$38.84	0.89%
$37.50	Sep 18	$0.69	$0.01	$0.70	$36.80	$38.20	1.83%
$39.00	Sep 18	$0.01	$0.83	$0.84	$38.16	$39.84	2.20%
$37.00	Sep 18	$1.20	$0.01	$1.21	$35.79	$38.21	3.17%
$39.50	Sep 18	$0.01	$1.34	$1.35	$38.15	$40.85	3.53%
$40.00	Sep 18	$0.01	$1.75	$1.76	$38.24	$41.76	4.61%
$36.50	Sep 18	$1.79	$0.01	$1.80	$34.70	$38.30	4.71%
$37.50	Sep 25	$1.07	$0.77	$1.84	$35.66	$39.34	4.82%
$37.00	Sep 25	$1.38	$0.51	$1.89	$35.11	$38.89	4.95%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.10% of stock, avg 7.10%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$38.50	$38.00	Sep 18	$0.02	$0.02	$0.04	$37.96	$38.54
$40.00	$35.50	Sep 25	$0.32	$0.11	$0.43	$35.07	$40.43
$40.00	$36.00	Sep 25	$0.32	$0.18	$0.50	$35.50	$40.50
$39.50	$35.50	Sep 25	$0.38	$0.11	$0.49	$35.01	$39.99
$39.50	$36.00	Sep 25	$0.38	$0.18	$0.56	$35.44	$40.06
$40.00	$36.50	Sep 25	$0.32	$0.32	$0.64	$35.86	$40.64
$39.50	$36.50	Sep 25	$0.38	$0.32	$0.70	$35.80	$40.20
$39.00	$35.50	Sep 25	$0.49	$0.11	$0.60	$34.90	$39.60
$39.00	$36.00	Sep 25	$0.49	$0.18	$0.67	$35.33	$39.67
$39.00	$36.50	Sep 25	$0.49	$0.32	$0.81	$35.69	$39.81

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 38 found (best R:R 6.14, avg credit $0.39)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
34/35	42/44	Oct 23	$0.86	$0.14	42%	6.14	$34.14	$43.36
34/35	44/44	Oct 23	$0.75	$0.25	46%	3.00	$34.25	$44.25
35/36	43/44	Oct 9	$0.62	$0.38	48%	1.63	$35.38	$43.62
35/36	42/43	Oct 2	$0.28	$0.22	59%	1.27	$35.22	$42.78
35/36	42/43	Oct 9	$0.62	$0.38	45%	1.63	$35.38	$43.12
35/36	42/42	Oct 2	$0.29	$0.21	55%	1.38	$35.21	$41.79
35/36	42/42	Oct 30	$0.40	$0.10	33%	4.00	$35.10	$42.40
34/35	42/43	Oct 2	$0.23	$0.27	65%	0.85	$34.77	$42.73
34/35	42/42	Oct 2	$0.24	$0.26	61%	0.92	$34.76	$41.74
36/36	44/44	Oct 23	$0.34	$0.16	39%	2.12	$35.66	$43.84

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 79 found (best R:R 1.78, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$38.00	$38.50	$39.00	Sep 18	$0.18	$0.32	82%	1.78
$37.50	$38.00	$38.50	Sep 18	$0.29	$0.21	85%	0.72
$35.00	$36.00	$37.00	Oct 16	$0.07	$0.93	19%	13.29
$38.00	$38.50	$39.00	Sep 25	$0.05	$0.45	17%	9.00
$37.00	$37.50	$38.00	Sep 25	$0.08	$0.42	24%	5.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$38.00	$38.50	$39.00	Sep 18	$0.21	$0.29	85%	1.38
$37.50	$38.00	$38.50	Sep 18	$0.29	$0.21	86%	0.72
$33.00	$34.00	$35.00	Oct 16	$0.06	$0.94	15%	15.67
$35.00	$36.00	$37.00	Oct 16	$0.08	$0.92	16%	11.50
$38.00	$39.00	$40.00	Oct 16	$0.06	$0.94	12%	15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 63 found (best net $-0.89, 56 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$37.00	$37.50	1:2	Sep 18	-$0.18	$0.32
$42.50	$43.00	1:2	Sep 25	-$0.05	$0.45
$43.00	$43.50	1:2	Sep 25	-$0.06	$0.44
$45.00	$45.50	1:2	Sep 25	-$0.05	$0.45
$43.50	$44.00	1:2	Sep 25	-$0.06	$0.44

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$42.00	$39.00	1:2	Oct 23	-$0.89	$2.11
$39.50	$39.00	1:2	Sep 18	-$0.32	$0.18
$33.00	$32.00	1:2	Oct 16	$0.00	$1.00
$33.00	$31.00	1:2	Oct 30	-$0.19	$1.81
$35.00	$34.00	1:2	Oct 16	-$0.16	$0.84

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 67 found (best yield 3.74%, avg 2.45%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$43.00	Oct 30	$1.43	0.32	12.6%	3.74%	16.34%	2	40
$41.50	Oct 30	$1.69	0.36	8.7%	4.43%	13.09%	9	209
$44.00	Oct 30	$1.24	0.28	15.2%	3.25%	18.46%	4	13
$40.50	Oct 30	$1.91	0.41	6.0%	5.00%	11.05%	9	139
$42.50	Oct 30	$1.42	0.33	11.3%	3.72%	15.00%	1	9
$42.00	Oct 30	$1.50	0.35	10.0%	3.93%	13.90%	15	55
$40.00	Oct 30	$2.04	0.43	4.7%	5.34%	10.08%	41	323
$39.50	Oct 30	$2.20	0.45	3.4%	5.76%	9.19%	2	106
$45.00	Oct 30	$0.97	0.26	17.8%	2.54%	20.37%	10	119
$39.00	Oct 30	$2.28	0.47	2.1%	5.97%	8.09%	3	57

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 59,947

Total Puts 39,796

Put/Call Ratio 0.66

Net Difference 20,151

Prior's Put/Call Breakdown

Total Calls 66,025

Total Puts 4,986

Put/Call Ratio 0.08

Net Difference 61,039

Prior 7-Day Put/Call Summary

Total Calls 430,207

Total Puts 138,778

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