SQQQ - Options Database

SQQQ

PROSHARES ULTRAPRO SHORT QQQ

$37.87 -1.71%

$37.77 (-0.26%)🌙

as of 09/18 07:04 PM

(9/18 16:00) ◀

Friday, September 18, 2026 (7:04pm)

▶ (9/21 16:00)

◀ 9/18 19:04 ▶

Option Volume

Detail

ℹ

Current (09/18) 113,240

Calls: 67,548 (60%)

Puts: 45,692 (40%)

Prior (09/15) 71,011

Calls: 66,025 (93%)

Puts: 4,986 (7%)

Current vs Prior +59.47%

Calls: +2.31% (Calls)

Puts: +816.41% (Puts)

Prior 7-Day Total 576,082

Calls: 427,499 (74%)

Puts: 148,583 (26%)

Prior 7-Day Average 82,297

Calls: 61,071 (74%)

Puts: 21,226 (26%)

Current vs Prior 7-Day Avg +37.60%

Calls: +10.61%

Puts: +115.26%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/18) $12.02M

Calls: $5.12M (43%)

Puts: $6.89M (57%)

Prior (09/15) $13.51M

Calls: $12.51M (93%)

Puts: $1.00M (7%)

Current vs Prior -11.06%

Calls: -59.04%

Puts: +589.36%

Prior 7-Day Total $78.46M

Calls: $51.51M (66%)

Puts: $26.94M (34%)

Prior 7-Day Average $11.21M

Calls: $7.36M (66%)

Puts: $3.85M (34%)

Current vs Prior 7-Day Avg +7.23%

Calls: -30.36%

Puts: +79.10%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/18) 0.68

Prior (09/15) 0.08

Current vs Prior +795.74%

Prior 7-Day Average 0.33

Current vs Prior 7-Day Avg +102.01%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/18) 479,951

Calls: 299,614 (62%)

Puts: 180,337 (38%)

Prior (09/15) 390,589

Calls: 238,295 (61%)

Puts: 152,294 (39%)

Current vs Prior +22.88%

Prior 7-Day Total 3,023,473

Calls: 2,053,939 (68%)

Puts: 969,534 (32%)

Prior 7-Day Average 431,924

Calls: 293,419 (68%)

Puts: 138,504 (32%)

Current vs Prior 7-Day Avg +11.12%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 1.82% | 5.84%1.82% | 12.65%

Prior 5.74% | 9.16%5.74% | 14.67%

Current vs Prior +1.74% | -7.16%-68.24% | -13.80%

Prior 7-Day Avg 5.06% | 8.46%7.36% | 15.86%

Current vs 7-Day Avg +15.31% | +0.55%-75.24% | -20.25%

Prior 7-Day Eod 1.39% | 5.92%5.74% | 14.67%

Current vs 7-Day Eod +320.50% | +43.68%-68.24% | -13.80%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 18.07% | 14.98%

Calls: 17.39% | 19.26%

Puts: 18.75% | 10.70%

Prior 4.71% | 7.79%

Calls: 4.59% | 6.54%

Puts: 4.84% | 9.05%

Current vs Prior +283.65% | +92.30%

Prior 7-Day Avg 10.00% | 9.50%

Calls: 6.24% | 8.66%

Puts: 11.84% | 11.97%

Current vs 7-Day Avg +80.65% | +57.73%

Liquidity Expensive

Add Card

🤖 AI Insights

Above-average activity with volume up 59% vs prior. Bullish P/C ratio of 0.68. P/C ratio rising 796% - increased hedging/bearish positioning. Call-heavy open interest (299,614 calls vs 180,337 puts) suggests bullish positioning.

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 16 of results (avg 6.5%, best 2.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Sep 25	0.66	0.68	$0.67	3.0%	1.8K	0.43	1.1K
$38.00	Oct 2	1.15	1.20	$1.17	4.3%	133	0.45	1.0K
$39.00	Oct 16	1.50	1.57	$1.54	4.5%	847	0.41	5.1K
$39.00	Oct 2	0.85	0.90	$0.88	5.7%	362	0.35	2.7K
$39.00	Sep 25	0.41	0.44	$0.43	7.0%	2.2K	0.28	2.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Sep 25	1.25	1.28	$1.27	2.4%	1.1K	0.59	4.1K
$37.50	Sep 25	0.92	0.95	$0.94	3.2%	886	0.50	1.7K
$38.00	Oct 16	2.39	2.54	$2.47	6.1%	139	0.52	331
$37.50	Oct 2	1.43	1.53	$1.48	6.8%	10.4K	0.50	1.3K
$36.50	Sep 25	0.40	0.44	$0.42	9.5%	334	0.31	4.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 23 found (avg $0.58, cheapest $0.42)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.50	Sep 25	0.19	0.23	$0.21	19.0%	239	0.15	727
$40.00	Sep 25	0.25	0.27	$0.26	7.7%	3.3K	0.18	6.3K
$42.00	Sep 25	0.11	0.12	$0.12	8.3%	753	0.08	6.4K
$41.00	Sep 25	0.16	0.19	$0.18	16.7%	1.0K	0.12	3.0K
$39.50	Sep 25	0.32	0.35	$0.34	8.8%	792	0.23	800

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.50	Sep 25	0.40	0.44	$0.42	9.5%	334	0.31	4.6K
$37.00	Sep 25	0.61	0.68	$0.65	10.8%	529	0.41	17.0K
$37.50	Sep 25	0.92	0.95	$0.94	3.2%	886	0.50	1.7K
$36.00	Oct 2	0.65	0.77	$0.71	16.9%	379	0.32	3.6K
$36.50	Oct 2	0.88	1.00	$0.94	12.8%	47	0.39	67

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 97 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$31.00	Sep 25	5.60	8.20	$6.90	37.7%	3	1.00	--
$33.00	Sep 25	3.15	5.60	$4.38	55.9%	2	1.00	8
$34.50	Sep 25	2.56	4.20	$3.38	48.5%	2	1.00	5
$35.00	Sep 25	2.65	3.00	$2.83	12.4%	326	1.00	487
$35.50	Sep 25	1.47	3.30	$2.38	76.9%	81	1.00	21

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Sep 18	0.12	0.18	$0.15	40.0%	1.9K	1.00	1.6K
$38.50	Sep 18	0.40	0.83	$0.62	69.4%	2.6K	1.00	1.7K
$39.00	Sep 18	0.95	1.81	$1.38	62.3%	1.2K	1.00	2.8K
$39.50	Sep 18	1.27	1.76	$1.52	32.2%	134	1.00	374
$40.00	Sep 18	1.78	2.33	$2.06	26.7%	386	1.00	3.5K

Most actively traded options today. High liquidity = easy entry/exit. 233 active (total vol 102.8K, top 10.4K)

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	0.02	6.5K
$38.50	Sep 18	0.00	0.01	$0.01	100.0%	6.9K	0.04	2.7K
$45.00	Oct 16	0.55	0.86	$0.71	43.7%	5.4K	0.19	12.3K
$38.00	Sep 18	0.00	0.02	$0.01	200.0%	5.1K	0.17	12.5K
$42.00	Oct 16	0.83	0.97	$0.90	15.6%	4.6K	0.26	5.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.50	Oct 2	1.43	1.53	$1.48	6.8%	10.4K	0.50	1.3K
$37.00	Oct 2	0.96	1.24	$1.10	25.5%	8.4K	0.44	16.2K
$36.00	Oct 16	1.07	1.46	$1.27	30.7%	7.7K	0.36	20.2K
$38.50	Sep 18	0.40	0.83	$0.62	69.4%	2.6K	1.00	1.7K
$38.00	Sep 18	0.12	0.18	$0.15	40.0%	1.9K	1.00	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. 90 found (best R:R 0.50, avg 2.15)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$33.00	$34.50	Sep 25	$1.00	$0.50	$1.00	100%	0.50	$34.00
$34.00	$36.00	Oct 23	$1.09	$0.91	$1.09	80%	0.83	$35.09
$36.00	$37.00	Oct 9	$0.32	$0.68	$0.32	68%	2.13	$36.32
$33.00	$34.00	Oct 30	$0.50	$0.50	$0.50	82%	1.00	$33.50
$36.00	$37.00	Oct 16	$0.32	$0.68	$0.32	66%	2.12	$36.32

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$39.50	$39.00	Sep 18	$0.14	$0.36	$0.14	100%	2.57	$39.36
$42.00	$41.00	Oct 9	$0.42	$0.58	$0.42	74%	1.38	$41.58
$42.00	$41.00	Oct 2	$0.55	$0.45	$0.55	81%	0.82	$41.45
$36.00	$35.00	Oct 23	$0.13	$0.87	$0.13	36%	6.69	$35.87
$40.00	$39.00	Oct 9	$0.49	$0.51	$0.49	66%	1.04	$39.51

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 56 found (best R:R 3.00, avg 0.70)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$39.00	$39.50	Oct 23	$0.38	$0.38	$0.12	55%	3.17	$39.38
$41.50	$42.00	Oct 23	$0.25	$0.25	$0.25	66%	1.00	$41.75
$42.50	$43.00	Oct 2	$0.11	$0.11	$0.39	83%	0.28	$42.61
$40.50	$41.00	Oct 2	$0.14	$0.14	$0.36	75%	0.39	$40.64
$40.00	$40.50	Oct 9	$0.17	$0.17	$0.33	67%	0.52	$40.17

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$35.00	$34.00	Oct 23	$0.75	$0.75	$0.25	70%	3.00	$34.25
$35.00	$34.50	Oct 9	$0.36	$0.36	$0.14	74%	2.57	$34.64
$35.00	$34.00	Oct 30	$0.42	$0.42	$0.58	68%	0.72	$34.58
$37.50	$37.00	Oct 2	$0.38	$0.38	$0.12	50%	3.17	$37.12
$35.00	$34.00	Oct 16	$0.35	$0.35	$0.65	72%	0.54	$34.65

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. 68 found (cheapest 0.42% of stock, avg 9.10%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$38.00	Sep 18	$0.01	$0.15	$0.16	$37.84	$38.16	0.42%
$37.50	Sep 18	$0.54	$0.01	$0.55	$36.95	$38.05	1.45%
$38.50	Sep 18	$0.01	$0.62	$0.63	$37.87	$39.13	1.66%
$37.00	Sep 18	$0.82	$0.01	$0.83	$36.17	$37.83	2.19%
$36.50	Sep 18	$1.38	$0.01	$1.39	$35.11	$37.89	3.67%
$39.00	Sep 18	$0.01	$1.38	$1.39	$37.61	$40.39	3.67%
$39.50	Sep 18	$0.01	$1.52	$1.53	$37.97	$41.03	4.04%
$36.00	Sep 18	$1.66	$0.01	$1.67	$34.33	$37.67	4.41%
$37.00	Sep 25	$1.19	$0.65	$1.84	$35.16	$38.84	4.86%
$37.50	Sep 25	$0.94	$0.94	$1.88	$35.62	$39.38	4.96%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.92% of stock, avg 6.58%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$40.00	$34.50	Sep 25	$0.26	$0.09	$0.35	$34.15	$40.35
$40.00	$35.50	Sep 25	$0.26	$0.11	$0.37	$35.13	$40.37
$40.00	$36.00	Sep 25	$0.26	$0.18	$0.44	$35.56	$40.44
$39.50	$35.50	Sep 25	$0.34	$0.11	$0.45	$35.05	$39.95
$39.50	$34.50	Sep 25	$0.34	$0.09	$0.43	$34.07	$39.93
$39.50	$36.00	Sep 25	$0.34	$0.18	$0.52	$35.48	$40.02
$39.00	$35.50	Sep 25	$0.43	$0.11	$0.54	$34.96	$39.54
$39.00	$34.50	Sep 25	$0.43	$0.09	$0.52	$33.98	$39.52
$39.00	$36.00	Sep 25	$0.43	$0.18	$0.61	$35.39	$39.61
$40.00	$36.50	Sep 25	$0.26	$0.42	$0.68	$35.82	$40.68

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 42 found (best R:R 7.33, avg credit $0.45)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
34/35	44/44	Oct 23	$0.88	$0.12	44%	7.33	$34.12	$44.88
33/34	44/45	Oct 30	$0.82	$0.18	47%	4.56	$32.68	$44.82
33/34	43/44	Oct 30	$0.79	$0.21	44%	3.76	$32.71	$43.79
36/36	42/43	Oct 2	$0.36	$0.14	51%	2.57	$35.64	$42.86
36/36	40/41	Oct 2	$0.39	$0.11	43%	3.55	$35.61	$40.89
34/35	42/44	Oct 23	$1.01	$0.49	39%	2.06	$33.99	$43.51
34/35	42/43	Oct 2	$0.26	$0.24	64%	1.08	$34.74	$42.76
34/35	40/41	Oct 2	$0.29	$0.21	56%	1.38	$34.71	$40.79
36/36	40/40	Oct 2	$0.39	$0.11	36%	3.55	$35.61	$39.89
35/36	42/43	Oct 2	$0.26	$0.24	58%	1.08	$35.24	$42.76

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 59 found (best R:R 2.57, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$37.00	$37.50	$38.00	Oct 2	$0.08	$0.42	14%	5.25
$39.50	$40.00	$40.50	Oct 2	$0.07	$0.43	7%	6.14
$41.50	$42.00	$42.50	Oct 2	$0.06	$0.44	2%	7.33
$39.00	$40.00	$41.00	Oct 16	$0.14	$0.86	11%	6.14
$43.50	$44.00	$44.50	Oct 2	$0.09	$0.41	2%	4.56

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$37.00	$37.50	$38.00	Sep 18	$0.14	$0.36	97%	2.57
$37.50	$38.00	$38.50	Sep 18	$0.33	$0.17	95%	0.52
$34.00	$35.00	$36.00	Oct 16	$0.06	$0.94	17%	15.67
$35.00	$36.00	$37.00	Oct 16	$0.06	$0.94	17%	15.67
$36.50	$37.00	$37.50	Sep 25	$0.06	$0.44	19%	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. 61 found (best net $-1.82, 53 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$36.50	$37.00	1:2	Sep 18	-$0.26	$0.24
$37.00	$37.50	1:2	Sep 18	-$0.26	$0.24
$31.00	$33.00	1:2	Sep 25	-$1.86	$0.14
$43.00	$45.00	1:2	Oct 9	-$0.25	$1.75
$41.50	$43.00	1:2	Oct 9	-$0.32	$1.18

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$44.00	$41.00	1:2	Oct 16	-$1.82	$1.18
$33.00	$31.00	1:2	Oct 30	-$0.07	$1.93
$35.00	$34.00	1:2	Oct 16	-$0.16	$0.84
$33.50	$33.00	1:2	Oct 30	-$0.08	$0.42
$33.00	$32.00	1:2	Oct 16	-$0.07	$0.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 67 found (best yield 3.96%, avg 2.38%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$42.00	Oct 30	$1.50	0.34	10.9%	3.96%	14.87%	15	55
$42.50	Oct 30	$1.35	0.32	12.2%	3.56%	15.79%	1	--
$43.00	Oct 30	$1.29	0.30	13.6%	3.41%	16.95%	4	40
$44.00	Oct 30	$1.15	0.27	16.2%	3.04%	19.22%	4	13
$41.50	Oct 30	$1.49	0.35	9.6%	3.93%	13.52%	9	209
$40.50	Oct 30	$1.69	0.40	6.9%	4.46%	11.41%	9	139
$39.50	Oct 30	$2.02	0.44	4.3%	5.33%	9.64%	3	--
$45.00	Oct 30	$0.98	0.24	18.8%	2.59%	21.42%	10	--
$40.00	Oct 30	$1.79	0.41	5.6%	4.73%	10.35%	46	323
$39.00	Oct 30	$2.05	0.46	3.0%	5.41%	8.40%	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 67,548

Total Puts 45,692

Put/Call Ratio 0.68

Net Difference 21,856

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 427,499

Total Puts 148,583

Average Put/Call Ratio 0.33

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