Tour v528
SQQQ
PROSHARES ULTRAPRO SHORT QQQ
$34.60 -8.63%
$34.44 (-0.47%)🌙
as of 09/21 07:03 PM
(9/21 16:00) ◀
|
Monday, September 21, 2026 (7:03pm)
January 2026
|
▶ (9/22 10:00)
◀ 9/21 19:03 ▶

Option Volume

Detail
ℹ
Current (09/21) 131,211
Calls: 105,886 (81%)
Puts: 25,325 (19%)
Prior (09/18) 113,240
Calls: 67,548 (60%)
Puts: 45,692 (40%)
Current vs Prior +15.87%
Calls: +56.76% (Calls)
Puts: -44.57% (Puts)
Prior 7-Day Total 492,033
Calls: 361,628 (73%)
Puts: 130,405 (27%)
Prior 7-Day Average 82,005
Calls: 51,661 (73%)
Puts: 18,629 (27%)
Current vs Prior 7-Day Avg +60.00%
Calls: +104.96%
Puts: +35.94%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/21) $14.90M
Calls: $8.57M (57%)
Puts: $6.34M (43%)
Prior (09/18) $12.02M
Calls: $5.12M (43%)
Puts: $6.89M (57%)
Current vs Prior +24.01%
Calls: +67.21%
Puts: -8.10%
Prior 7-Day Total $69.43M
Calls: $45.25M (65%)
Puts: $24.18M (35%)
Prior 7-Day Average $11.57M
Calls: $6.46M (65%)
Puts: $3.45M (35%)
Current vs Prior 7-Day Avg +28.81%
Calls: +32.56%
Puts: +83.42%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/21) 0.24
Prior (09/18) 0.68
Current vs Prior -64.64%
Prior 7-Day Average 0.34
Current vs Prior 7-Day Avg -29.25%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/21) 417,465
Calls: 215,764 (52%)
Puts: 201,701 (48%)
Prior (09/18) 479,951
Calls: 299,614 (62%)
Puts: 180,337 (38%)
Current vs Prior -13.02%
Prior 7-Day Total 2,394,738
Calls: 1,634,480 (68%)
Puts: 760,258 (32%)
Prior 7-Day Average 399,123
Calls: 272,413 (68%)
Puts: 126,709 (32%)
Current vs Prior 7-Day Avg +4.60%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)
Current 5.75% | 8.55%12.34% | 20.75%
Prior 5.84% | 8.50%1.82% | 12.65%
Current vs Prior -1.44% | +0.61%+577.33% | +64.06%
Prior 7-Day Avg 5.13% | 8.53%6.32% | 15.24%
Current vs 7-Day Avg +12.12% | +0.30%+95.34% | +36.13%
Prior 7-Day Eod 5.84% | 8.50%1.82% | 12.65%
Current vs 7-Day Eod -1.44% | +0.61%+577.33% | +64.06%
Sentiment BULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 18.07% | 7.70%
Calls: 17.39% | 7.41%
Puts: 18.75% | 7.98%
Prior 18.07% | 14.98%
Calls: 17.39% | 19.26%
Puts: 18.75% | 10.70%
Current vs Prior +0.00% | -48.60%
Prior 7-Day Avg 9.13% | 9.77%
Calls: 8.10% | 9.56%
Puts: 10.16% | 9.99%
Current vs 7-Day Avg +97.96% | -21.20%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.24 - heavy call buying (105,886 calls vs 25,325 puts). P/C ratio dropping 65% - sentiment shifting bullish.

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 NEUTRAL
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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 37 of results (avg 6.8%, best 2.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Sep 250.440.45$0.452.2%6.7K0.36783
$34.50Oct 232.072.14$2.113.3%170.511
$35.00Oct 161.541.60$1.573.8%1.2K0.451.5K
$34.00Oct 161.901.98$1.944.1%3100.5419
$35.00Oct 302.152.25$2.204.5%2170.47133
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Oct 163.103.25$3.184.7%1150.6128.0K
$34.50Sep 250.971.02$1.005.0%1.7K0.5667
$35.00Sep 251.311.38$1.355.2%2.3K0.658.9K
$35.00Oct 162.402.55$2.476.1%6990.54936
$33.50Sep 250.440.47$0.456.7%1.0K0.3539

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 27 found (avg $0.55, cheapest $0.19)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.50Sep 250.170.20$0.1915.8%6.6K0.16410
$37.00Sep 250.140.15$0.156.7%10.1K0.13505
$36.00Sep 250.230.26$0.2512.0%8.1K0.21387
$35.50Sep 250.310.34$0.339.1%10.8K0.2729
$38.50Sep 250.070.08$0.0812.5%1.2K0.071.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$33.50Sep 250.440.47$0.456.7%1.0K0.3539
$34.00Sep 250.660.73$0.7010.0%1.3K0.4646
$32.50Oct 90.740.88$0.8117.3%60.32--
$33.00Oct 90.931.05$0.9912.1%1210.3723
$30.00Oct 300.680.80$0.7416.2%800.21--

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 107 found (avg delta 0.74, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Sep 253.755.50$4.6337.8%471.007
$31.00Sep 252.874.45$3.6643.2%251.007
$32.00Sep 252.382.65$2.5110.8%261.00--
$32.50Sep 252.012.17$2.097.7%381.0015
$30.00Oct 23.755.50$4.6337.8%1061.0022
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.00Sep 256.907.55$7.239.0%110.96185
$40.50Sep 256.056.90$6.4813.1%170.96444
$41.50Sep 256.808.05$7.4316.8%10.96--
$40.00Sep 255.706.30$6.0010.0%690.95464
$39.50Sep 255.105.90$5.5014.5%180.945.0K

Most actively traded options today. High liquidity = easy entry/exit. 240 active (total vol 106.1K, top 10.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.50Sep 250.310.34$0.339.1%10.8K0.2729
$37.00Sep 250.140.15$0.156.7%10.1K0.13505
$36.00Sep 250.230.26$0.2512.0%8.1K0.21387
$40.00Sep 250.040.05$0.0520.0%7.0K0.048.4K
$35.00Sep 250.440.45$0.452.2%6.7K0.36783
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Sep 251.311.38$1.355.2%2.3K0.658.9K
$36.00Sep 252.042.22$2.138.5%1.8K0.7816.2K
$34.50Sep 250.971.02$1.005.0%1.7K0.5667
$34.00Sep 250.660.73$0.7010.0%1.3K0.4646
$33.50Sep 250.440.47$0.456.7%1.0K0.3539

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. 101 found (best R:R 1.63, avg 2.04)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$30.00$31.00Oct 16$0.57$0.43$0.5795%0.75$30.57
$31.00$32.00Oct 16$0.48$0.52$0.4886%1.08$31.48
$33.50$34.00Oct 23$0.10$0.40$0.1058%4.00$33.60
$33.00$34.00Oct 16$0.45$0.55$0.4564%1.22$33.45
$33.50$34.00Oct 2$0.17$0.33$0.1763%1.94$33.67
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$41.00$40.00Oct 16$0.38$0.62$0.3881%1.63$40.62
$41.50$41.00Sep 25$0.20$0.30$0.2096%1.50$41.30
$37.50$37.00Sep 25$0.16$0.34$0.1689%2.13$37.34
$40.00$39.00Oct 23$0.52$0.48$0.5275%0.92$39.48
$39.50$39.00Sep 25$0.27$0.23$0.2794%0.85$39.23

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 62 found (best R:R 4.00, avg 0.71)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$37.50$38.00Oct 30$0.23$0.23$0.2765%0.85$37.73
$38.50$39.00Oct 30$0.18$0.18$0.3268%0.56$38.68
$38.50$39.00Oct 16$0.13$0.13$0.3774%0.35$38.63
$37.50$38.00Oct 16$0.14$0.14$0.3670%0.39$37.64
$36.50$37.00Oct 16$0.16$0.16$0.3465%0.47$36.66
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$34.50$34.00Oct 16$0.40$0.40$0.1050%4.00$34.10
$32.00$31.00Oct 16$0.39$0.39$0.6170%0.64$31.61
$33.50$33.00Oct 9$0.34$0.34$0.1658%2.13$33.16
$31.00$30.00Oct 30$0.37$0.37$0.6372%0.59$30.63
$33.00$32.00Oct 30$0.51$0.51$0.4959%1.04$32.49

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $0.50, cheapest $0.43)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$34.00Sep 25Oct 2$0.4353.7%51.9%
$34.50Sep 25Oct 2$0.4454.5%54.4%
$35.00Sep 25Oct 2$0.4755.1%56.2%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$34.00Sep 25Oct 2$0.5353.7%51.9%
$34.50Sep 25Oct 2$0.5754.5%54.4%
$33.50Sep 25Oct 2$0.5451.9%51.9%
$35.00Sep 25Oct 2$0.5355.1%56.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 69 found (cheapest 4.57% of stock, avg 11.49%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$34.00Sep 25$0.88$0.70$1.58$32.42$35.584.57%
$34.50Sep 25$0.64$1.00$1.64$32.86$36.144.74%
$33.50Sep 25$1.21$0.45$1.66$31.84$35.164.80%
$35.00Sep 25$0.45$1.35$1.80$33.20$36.805.20%
$33.00Sep 25$1.61$0.28$1.89$31.11$34.895.46%
$35.50Sep 25$0.33$1.76$2.09$33.41$37.596.04%
$32.50Sep 25$2.09$0.16$2.25$30.25$34.756.50%
$36.00Sep 25$0.25$2.13$2.38$33.62$38.386.88%
$33.50Oct 2$1.48$0.99$2.47$31.03$35.977.14%
$34.00Oct 2$1.31$1.23$2.54$31.46$36.547.34%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 149 found (cheapest 0.81% of stock, avg 7.05%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$36.50$32.00Sep 25$0.19$0.09$0.28$31.72$36.78
$36.50$32.50Sep 25$0.19$0.16$0.35$32.15$36.85
$36.00$32.00Sep 25$0.25$0.09$0.34$31.66$36.34
$36.00$32.50Sep 25$0.25$0.16$0.41$32.09$36.41
$35.50$32.00Sep 25$0.33$0.09$0.42$31.58$35.92
$36.50$33.00Sep 25$0.19$0.28$0.47$32.53$36.97
$35.50$32.50Sep 25$0.33$0.16$0.49$32.01$35.99
$36.00$33.00Sep 25$0.25$0.28$0.53$32.47$36.53
$35.50$33.00Sep 25$0.33$0.28$0.61$32.39$36.11
$35.00$32.00Sep 25$0.45$0.09$0.54$31.46$35.54

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 24 found (best R:R 1.17, avg credit $0.39)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
32/3236/37Oct 2$0.27$0.2344%1.17$32.23$36.77
32/3336/37Oct 2$0.30$0.2038%1.50$32.70$36.80
32/3236/37Oct 9$0.29$0.2137%1.38$32.21$36.79
31/3238/39Oct 16$0.52$0.4844%1.08$31.48$39.02
30/3138/39Oct 30$0.55$0.4541%1.22$30.45$39.05
30/3140/41Oct 30$0.49$0.5147%0.96$30.51$40.49
29/3040/41Oct 23$0.37$0.6358%0.59$29.63$40.37
31/3240/41Oct 23$0.50$0.5045%1.00$31.50$40.50
30/3139/40Oct 30$0.50$0.5044%1.00$30.50$39.50
31/3238/38Oct 16$0.53$0.4740%1.13$31.47$38.03

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 64 found (best R:R 10.11, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$30.00$31.00$32.00Oct 16$0.09$0.9121%10.11
$33.00$33.50$34.00Sep 25$0.07$0.4332%6.14
$34.00$34.50$35.00Sep 25$0.05$0.4524%9.00
$33.50$34.00$34.50Sep 25$0.09$0.4128%4.56
$32.50$33.00$33.50Sep 25$0.08$0.4224%5.25
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$33.50$34.00$34.50Sep 25$0.05$0.4521%9.00
$30.00$31.00$32.00Oct 9$0.08$0.9216%11.50
$29.00$30.00$31.00Oct 2$0.05$0.959%19.00
$34.50$35.00$35.50Sep 25$0.06$0.4417%7.33
$32.50$33.00$33.50Oct 2$0.05$0.4513%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. 54 found (best net $-0.47, 54 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$28.00$32.001:2Oct 30-$0.47$3.53
$30.00$33.001:2Oct 23-$0.69$2.31
$30.00$32.001:2Oct 2-$0.59$1.41
$31.00$32.501:2Oct 9-$0.88$0.62
$37.00$37.501:2Sep 25-$0.07$0.43
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$32.00$31.001:2Oct 9-$0.12$0.88
$30.00$29.001:2Oct 9$0.00$1.00
$30.00$29.001:2Oct 23-$0.06$0.94
$32.00$31.001:2Oct 16-$0.17$0.83
$33.50$33.001:2Sep 25-$0.11$0.39

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 75 found (best yield 4.60%, avg 2.22%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$37.00Oct 30$1.590.376.9%4.60%11.53%31547
$40.00Oct 30$1.070.2615.6%3.09%18.70%245327
$38.50Oct 30$1.220.3211.3%3.53%14.80%13148
$39.00Oct 30$1.160.2912.7%3.35%16.07%8260
$37.50Oct 30$1.400.358.4%4.05%12.43%109
$36.00Oct 30$1.820.414.0%5.26%9.31%3875
$41.50Oct 30$0.790.2319.9%2.28%22.23%15215
$35.00Oct 30$2.150.471.2%6.21%7.37%217133
$41.00Oct 30$0.860.2318.5%2.49%20.98%267
$36.50Oct 30$1.560.395.5%4.51%10.00%30--

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 105,886
Total Puts 25,325
Put/Call Ratio 0.24
Net Difference 80,561

Prior's Put/Call Breakdown

Total Calls 67,548
Total Puts 45,692
Put/Call Ratio 0.68
Net Difference 21,856

Prior 7-Day Put/Call Summary

Total Calls 361,628
Total Puts 130,405
Average Put/Call Ratio 0.34
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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All