SQQQ - Options Database

SQQQ

PROSHARES ULTRAPRO SHORT QQQ

$39.55 -2.65%

(9/16 10:00) ◀

Wednesday, September 16, 2026 (11:00am)

▶ (9/16 12:00)

◀ 9/16 11:00 ▶

Option Volume

Detail

ℹ

Current (09/16 11:00am) 15,767

Calls: 13,451 (85%)

Puts: 2,316 (15%)

Prior (09/15) 17,325

Calls: 15,869 (92%)

Puts: 1,456 (8%)

Current vs Prior -8.99%

Calls: -15.24% (Calls)

Puts: +59.07% (Puts)

Prior 7-Day Total 549,996

Calls: 415,659 (76%)

Puts: 134,337 (24%)

Prior 7-Day Average 78,570

Calls: 59,379 (76%)

Puts: 19,191 (24%)

Current vs Prior 7-Day Avg -79.93%

Calls: -77.35%

Puts: -87.93%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/16 11:00am) $2.16M

Calls: $1.72M (80%)

Puts: $431.6K (20%)

Prior (09/15) $2.93M

Calls: $2.65M (90%)

Puts: $283.4K (10%)

Current vs Prior -26.43%

Calls: -34.85%

Puts: +52.27%

Prior 7-Day Total $84.37M

Calls: $54.72M (65%)

Puts: $29.65M (35%)

Prior 7-Day Average $12.05M

Calls: $7.82M (65%)

Puts: $4.24M (35%)

Current vs Prior 7-Day Avg -82.11%

Calls: -77.94%

Puts: -89.81%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/16 11:00am) 0.17

Prior (09/15) 0.09

Current vs Prior +87.66%

Prior 7-Day Average 0.32

Current vs Prior 7-Day Avg -45.49%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/16 11:00am) 636,800

Calls: 376,296 (59%)

Puts: 260,504 (41%)

Prior (09/15) 604,932

Calls: 345,554 (57%)

Puts: 259,378 (43%)

Current vs Prior +5.27%

Prior 7-Day Total 4,298,965

Calls: 2,655,080 (62%)

Puts: 1,643,885 (38%)

Prior 7-Day Average 614,137

Calls: 379,297 (62%)

Puts: 234,840 (38%)

Current vs Prior 7-Day Avg +3.69%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 5.21% | 8.65%5.21% | 14.36%

Prior 5.74% | 9.16%5.74% | 14.67%

Current vs Prior -9.20% | -5.58%-9.20% | -2.12%

Prior 7-Day Avg 5.19% | 8.60%7.16% | 15.69%

Current vs 7-Day Avg +0.39% | +0.58%-27.23% | -8.48%

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

Current vs 7-Day Eod -9.20% | -5.58%-9.20% | -2.12%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.14% | 11.07%

Calls: 2.20% | 10.87%

Puts: 6.09% | 11.27%

Prior 4.71% | 7.79%

Calls: 4.59% | 6.54%

Puts: 4.84% | 9.05%

Current vs Prior -12.10% | +42.11%

Prior 7-Day Avg 8.89% | 10.44%

Calls: 6.54% | 8.93%

Puts: 11.25% | 11.96%

Current vs 7-Day Avg -53.45% | +6.01%

Liquidity Acceptable

Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($1.72M) vs puts ($431.6K). Extreme bullish P/C ratio of 0.17 - heavy call buying (13,451 calls vs 2,316 puts). P/C ratio rising 88% - increased hedging/bearish positioning.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

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

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
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 53 of results (avg 6.7%, best 2.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.50	Sep 18	0.90	0.92	$0.91	2.2%	460	0.52	3.3K
$40.00	Sep 18	0.70	0.72	$0.71	2.8%	2.8K	0.43	24.5K
$32.00	Sep 18	7.50	7.75	$7.63	3.3%	2	0.99	126
$39.50	Oct 30	3.00	3.10	$3.05	3.3%	24	0.53	58
$40.00	Oct 23	2.45	2.55	$2.50	4.0%	4	0.50	159

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.00	Sep 25	0.44	0.46	$0.45	4.4%	27	0.23	11.2K
$41.00	Sep 18	1.80	1.90	$1.85	5.4%	33	0.71	459
$45.00	Oct 16	6.80	7.20	$7.00	5.7%	3	0.72	29
$37.00	Oct 16	1.32	1.40	$1.36	5.9%	21	0.33	374
$40.50	Sep 18	1.47	1.56	$1.52	5.9%	47	0.64	208

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 30 found (avg $0.49, cheapest $0.08)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$43.50	Sep 18	0.12	0.14	$0.13	15.4%	25	0.10	441
$44.00	Sep 18	0.10	0.12	$0.11	18.2%	440	0.08	2.0K
$43.00	Sep 18	0.15	0.17	$0.16	12.5%	196	0.12	2.5K
$45.00	Sep 18	0.07	0.08	$0.08	12.5%	420	0.06	11.2K
$41.50	Sep 18	0.33	0.35	$0.34	5.9%	410	0.24	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.00	Sep 18	0.07	0.08	$0.08	12.5%	5	0.08	3.3K
$38.00	Sep 18	0.22	0.24	$0.23	8.7%	71	0.20	1.6K
$38.50	Sep 18	0.37	0.40	$0.39	7.7%	286	0.29	1.1K
$39.00	Sep 18	0.57	0.61	$0.59	6.8%	124	0.39	1.8K
$36.00	Sep 25	0.19	0.23	$0.21	19.0%	245	0.13	15.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 112 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.50	Sep 25	6.55	7.80	$7.18	17.4%	--	1.00	15
$33.50	Sep 25	5.10	6.90	$6.00	30.0%	--	1.00	12
$34.00	Sep 25	4.75	6.45	$5.60	30.4%	--	1.00	10
$35.00	Sep 25	4.50	4.85	$4.68	7.5%	--	1.00	474
$35.50	Sep 25	3.25	5.25	$4.25	47.1%	--	1.00	21

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Sep 18	7.05	7.55	$7.30	6.8%	--	1.00	11
$46.00	Sep 18	6.05	6.60	$6.32	8.7%	1	0.94	91
$45.00	Sep 18	5.25	5.60	$5.43	6.4%	10	0.93	1.6K
$44.00	Sep 18	4.25	4.60	$4.43	7.9%	--	0.91	309
$43.00	Sep 18	3.25	3.70	$3.48	12.9%	--	0.88	536

Most actively traded options today. High liquidity = easy entry/exit. 153 active (total vol 13.4K, top 2.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Sep 18	0.70	0.72	$0.71	2.8%	2.8K	0.43	24.5K
$39.00	Oct 2	1.72	2.00	$1.86	15.1%	1.0K	0.54	966
$45.00	Oct 16	1.10	1.16	$1.13	5.3%	800	0.26	11.6K
$41.00	Sep 18	0.41	0.44	$0.43	7.0%	644	0.29	3.9K
$42.00	Sep 18	0.26	0.29	$0.28	10.7%	546	0.19	3.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Sep 18	1.11	1.18	$1.15	6.1%	336	0.56	3.6K
$38.50	Sep 18	0.37	0.40	$0.39	7.7%	286	0.29	1.1K
$36.00	Sep 25	0.19	0.23	$0.21	19.0%	245	0.13	15.7K
$39.50	Sep 18	0.81	0.87	$0.84	7.1%	234	0.48	485
$39.00	Sep 18	0.57	0.61	$0.59	6.8%	124	0.39	1.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 21 strikes (avg 23.0%, max 38.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$42.50	Sep 18	Oct 30	88.7%	66.7%	32.9%	63	848
$42.00	Sep 18	Oct 30	85.7%	65.0%	31.7%	568	3.3K
$41.50	Sep 18	Oct 30	82.0%	66.8%	22.8%	410	1.4K
$40.00	Sep 18	Oct 30	73.8%	60.2%	22.5%	2.8K	24.7K
$41.00	Sep 18	Oct 30	78.4%	64.4%	21.7%	649	3.9K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$42.50	Sep 18	Oct 23	88.7%	64.2%	38.2%	7	787
$42.00	Sep 18	Oct 30	85.7%	65.0%	31.7%	1	824
$41.50	Sep 18	Oct 2	82.0%	62.8%	30.6%	--	89
$41.00	Sep 18	Oct 16	78.4%	61.7%	27.0%	33	480
$38.00	Sep 18	Oct 16	64.1%	52.0%	23.2%	87	1.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 119 found (best R:R 6.69, avg 2.19)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$45.00	$47.00	Oct 30	$0.26	$1.74	$0.26	32%	6.69	$45.26
$41.00	$42.00	Oct 23	$0.15	$0.85	$0.15	45%	5.67	$41.15
$36.00	$36.50	Sep 18	$0.21	$0.29	$0.21	96%	1.38	$36.21
$36.00	$36.50	Oct 2	$0.18	$0.32	$0.18	85%	1.78	$36.18
$43.50	$45.00	Oct 23	$0.26	$1.24	$0.26	36%	4.77	$43.76

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$41.50	$41.00	Sep 25	$0.18	$0.32	$0.18	68%	1.78	$41.32
$39.50	$39.00	Oct 9	$0.16	$0.34	$0.16	48%	2.12	$39.34
$40.50	$40.00	Sep 25	$0.23	$0.27	$0.23	60%	1.17	$40.27
$43.50	$43.00	Oct 30	$0.25	$0.25	$0.25	62%	1.00	$43.25
$41.00	$40.50	Oct 2	$0.25	$0.25	$0.25	61%	1.00	$40.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 77 found (best R:R 1.78, avg 0.62)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$40.50	$41.00	Oct 23	$0.36	$0.36	$0.14	52%	2.57	$40.86
$41.50	$42.00	Oct 30	$0.27	$0.27	$0.23	55%	1.17	$41.77
$42.50	$43.00	Oct 2	$0.16	$0.16	$0.34	69%	0.47	$42.66
$44.50	$45.00	Oct 2	$0.11	$0.11	$0.39	78%	0.28	$44.61
$44.00	$45.00	Oct 9	$0.25	$0.25	$0.75	71%	0.33	$44.25

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$37.50	$36.00	Oct 30	$0.96	$0.96	$0.54	63%	1.78	$36.54
$39.00	$36.50	Oct 23	$1.29	$1.29	$1.21	56%	1.07	$37.71
$39.00	$38.00	Oct 16	$0.69	$0.69	$0.31	54%	2.23	$38.31
$37.00	$36.50	Oct 2	$0.31	$0.31	$0.19	71%	1.63	$36.69
$36.00	$35.00	Oct 9	$0.35	$0.35	$0.65	77%	0.54	$35.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $0.63, cheapest $0.47)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$40.50	Sep 18	Sep 25	$0.47	76.9%	63.0%
$40.00	Sep 18	Sep 25	$0.48	73.8%	61.5%
$39.00	Sep 18	Sep 25	$0.48	68.9%	57.2%
$39.50	Sep 18	Sep 25	$0.47	70.8%	60.5%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$40.50	Sep 18	Sep 25	$0.75	76.9%	63.0%
$40.00	Sep 18	Sep 25	$0.89	73.8%	61.5%
$39.00	Sep 18	Sep 25	$0.73	68.9%	57.2%
$39.50	Sep 18	Sep 25	$0.80	70.8%	60.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 72 found (cheapest 4.40% of stock, avg 10.78%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$39.00	Sep 18	$1.15	$0.59	$1.74	$37.26	$40.74	4.40%
$39.50	Sep 18	$0.91	$0.84	$1.75	$37.75	$41.25	4.42%
$38.50	Sep 18	$1.47	$0.39	$1.86	$36.64	$40.36	4.70%
$40.00	Sep 18	$0.71	$1.15	$1.86	$38.14	$41.86	4.70%
$38.00	Sep 18	$1.84	$0.23	$2.07	$35.93	$40.07	5.23%
$40.50	Sep 18	$0.56	$1.52	$2.08	$38.42	$42.58	5.26%
$41.00	Sep 18	$0.43	$1.85	$2.28	$38.72	$43.28	5.76%
$37.50	Sep 18	$2.34	$0.15	$2.49	$35.01	$39.99	6.30%
$41.50	Sep 18	$0.34	$2.21	$2.55	$38.95	$44.05	6.45%
$37.00	Sep 18	$2.67	$0.08	$2.75	$34.25	$39.75	6.95%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 174 found (cheapest 1.09% of stock, avg 7.78%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$42.00	$37.50	Sep 18	$0.28	$0.15	$0.43	$37.07	$42.43
$42.00	$38.00	Sep 18	$0.28	$0.23	$0.51	$37.49	$42.51
$41.50	$37.50	Sep 18	$0.34	$0.15	$0.49	$37.01	$41.99
$41.50	$38.00	Sep 18	$0.34	$0.23	$0.57	$37.43	$42.07
$41.00	$37.50	Sep 18	$0.43	$0.15	$0.58	$36.92	$41.58
$41.00	$38.00	Sep 18	$0.43	$0.23	$0.66	$37.34	$41.66
$42.00	$38.50	Sep 18	$0.28	$0.39	$0.67	$37.83	$42.67
$41.50	$38.50	Sep 18	$0.34	$0.39	$0.73	$37.77	$42.23
$41.00	$38.50	Sep 18	$0.43	$0.39	$0.82	$37.68	$41.82
$40.50	$37.50	Sep 18	$0.56	$0.15	$0.71	$36.79	$41.21

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 47 found (best R:R 1.50, avg credit $0.37)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
35/36	44/45	Oct 9	$0.60	$0.40	49%	1.50	$35.40	$44.60
33/34	42/43	Oct 2	$0.27	$0.23	60%	1.17	$33.23	$42.77
33/34	44/45	Oct 2	$0.22	$0.28	69%	0.79	$33.28	$44.72
36/36	42/43	Oct 2	$0.28	$0.22	47%	1.27	$36.22	$42.78
35/36	46/47	Oct 9	$0.46	$0.54	55%	0.85	$35.54	$46.46
36/36	44/45	Oct 2	$0.23	$0.27	55%	0.85	$36.27	$44.73
38/38	42/42	Sep 25	$0.32	$0.18	35%	1.78	$37.68	$41.82
37/38	42/43	Oct 2	$0.31	$0.19	37%	1.63	$37.19	$42.81
36/37	45/46	Oct 16	$0.58	$0.42	41%	1.38	$36.42	$45.58
37/38	44/45	Oct 2	$0.26	$0.24	45%	1.08	$37.24	$44.76

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 79 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$38.00	$38.50	$39.00	Sep 18	$0.05	$0.45	18%	9.00
$39.00	$40.00	$41.00	Oct 16	$0.06	$0.94	11%	15.67
$39.50	$40.00	$40.50	Sep 18	$0.05	$0.45	16%	9.00
$35.00	$36.00	$37.00	Oct 16	$0.10	$0.90	16%	9.00
$41.00	$42.00	$43.00	Oct 16	$0.06	$0.94	9%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$38.50	$39.00	$39.50	Sep 18	$0.05	$0.45	19%	9.00
$34.00	$35.00	$36.00	Oct 16	$0.07	$0.93	13%	13.29
$35.00	$36.00	$37.00	Oct 16	$0.08	$0.92	14%	11.50
$39.00	$39.50	$40.00	Sep 18	$0.06	$0.44	18%	7.33
$39.50	$40.00	$40.50	Sep 18	$0.06	$0.44	16%	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. 70 found (best net $-0.33, 70 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$44.00	$44.50	1:2	Sep 18	-$0.07	$0.43
$42.50	$43.00	1:2	Sep 18	-$0.10	$0.40
$44.50	$45.00	1:2	Sep 18	-$0.07	$0.43
$43.50	$44.00	1:2	Sep 18	-$0.09	$0.41
$43.00	$43.50	1:2	Sep 18	-$0.10	$0.40

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.00	$41.50	1:2	Oct 2	-$0.33	$3.17
$39.00	$36.50	1:2	Oct 23	-$0.12	$2.38
$43.00	$40.50	1:2	Oct 9	-$1.12	$1.38
$37.50	$36.00	1:2	Oct 30	-$0.25	$1.25
$35.00	$34.00	1:2	Oct 16	-$0.06	$0.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 71 found (best yield 5.08%, avg 2.67%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$43.00	Oct 30	$2.01	0.39	8.7%	5.08%	13.81%	6	29
$42.00	Oct 30	$2.23	0.42	6.2%	5.64%	11.83%	22	7
$47.00	Oct 30	$1.17	0.28	18.8%	2.96%	21.80%	--	17
$45.00	Oct 30	$1.47	0.32	13.8%	3.72%	17.50%	--	38
$42.50	Oct 30	$1.98	0.41	7.5%	5.01%	12.47%	10	10
$41.00	Oct 30	$2.46	0.46	3.7%	6.22%	9.89%	5	67
$41.50	Oct 30	$2.20	0.45	4.9%	5.56%	10.49%	--	204
$40.00	Oct 30	$2.81	0.50	1.1%	7.10%	8.24%	38	202
$45.00	Oct 23	$1.16	0.31	13.8%	2.93%	16.71%	--	25
$41.00	Oct 23	$2.16	0.45	3.7%	5.46%	9.13%	6	16

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 13,451

Total Puts 2,316

Put/Call Ratio 0.17

Net Difference 11,135

Prior's Put/Call Breakdown

Total Calls 15,869

Total Puts 1,456

Put/Call Ratio 0.09

Net Difference 14,413

Prior 7-Day Put/Call Summary

Total Calls 415,659

Total Puts 134,337

Average Put/Call Ratio 0.32

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