SQQQ - Options Database

SQQQ

PROSHARES ULTRAPRO SHORT QQQ

$39.59 -2.54%

(9/16 11:00) ◀

Wednesday, September 16, 2026 (12:00pm)

▶

◀ 9/16 12:00

Option Volume

Detail

ℹ

Current (09/16 12:00pm) 22,263

Calls: 18,948 (85%)

Puts: 3,315 (15%)

Prior (09/15) 29,388

Calls: 27,400 (93%)

Puts: 1,988 (7%)

Current vs Prior -24.24%

Calls: -30.85% (Calls)

Puts: +66.75% (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 -71.67%

Calls: -68.09%

Puts: -82.73%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/16 12:00pm) $3.05M

Calls: $2.50M (82%)

Puts: $551.8K (18%)

Prior (09/15) $5.72M

Calls: $5.23M (91%)

Puts: $488.2K (9%)

Current vs Prior -46.72%

Calls: -52.29%

Puts: +13.03%

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 -74.71%

Calls: -68.07%

Puts: -86.97%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/16 12:00pm) 0.17

Prior (09/15) 0.07

Current vs Prior +141.13%

Prior 7-Day Average 0.32

Current vs Prior 7-Day Avg -44.61%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/16 12:00pm) 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 5.13% | 8.61%5.13% | 14.12%

Prior 5.74% | 9.16%5.74% | 14.67%

Current vs Prior -10.61% | -5.95%-10.61% | -3.77%

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

Current vs 7-Day Avg -1.17% | +0.19%-28.36% | -10.03%

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

Current vs 7-Day Eod -10.61% | -5.95%-10.61% | -3.77%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.32% | 11.87%

Calls: 4.44% | 9.92%

Puts: 6.19% | 13.81%

Prior 4.71% | 7.79%

Calls: 4.59% | 6.54%

Puts: 4.84% | 9.05%

Current vs Prior +12.95% | +52.37%

Prior 7-Day Avg 8.89% | 10.44%

Calls: 6.54% | 8.93%

Puts: 11.25% | 11.96%

Current vs 7-Day Avg -40.18% | +13.67%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($2.50M) vs puts ($551.8K). Extreme bullish P/C ratio of 0.17 - heavy call buying (18,948 calls vs 3,315 puts). P/C ratio rising 141% - 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
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 49 of results (avg 6.9%, best 3.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$34.00	Sep 18	5.45	5.65	$5.55	3.6%	4	0.94	645
$37.00	Sep 18	2.60	2.70	$2.65	3.8%	147	0.91	14.5K
$40.00	Sep 18	0.69	0.72	$0.71	4.2%	3.4K	0.43	24.5K
$39.50	Sep 18	0.88	0.92	$0.90	4.4%	841	0.52	3.3K
$33.00	Sep 18	6.40	6.70	$6.55	4.6%	46	1.00	248

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$41.50	Sep 18	2.19	2.27	$2.23	3.6%	3	0.77	40
$43.00	Sep 18	3.50	3.65	$3.58	4.2%	10	0.88	536
$39.00	Oct 16	2.41	2.52	$2.47	4.5%	53	0.46	540
$44.00	Oct 16	6.10	6.40	$6.25	4.8%	--	0.69	15
$41.00	Oct 16	3.75	3.95	$3.85	5.2%	--	0.57	21

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 27 found (avg $0.53, cheapest $0.08)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$43.00	Sep 18	0.14	0.16	$0.15	13.3%	231	0.12	2.5K
$45.00	Sep 18	0.06	0.07	$0.07	14.3%	475	0.05	11.2K
$42.50	Sep 18	0.19	0.20	$0.20	5.0%	78	0.15	838
$42.00	Sep 18	0.23	0.26	$0.25	12.0%	711	0.18	3.3K
$41.50	Sep 18	0.29	0.34	$0.32	15.6%	563	0.23	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%	22	0.08	3.3K
$37.50	Sep 18	0.12	0.14	$0.13	15.4%	136	0.13	2.5K
$38.50	Sep 18	0.36	0.41	$0.39	12.8%	393	0.29	1.1K
$39.00	Sep 18	0.55	0.59	$0.57	7.0%	257	0.38	1.8K
$39.50	Sep 18	0.79	0.86	$0.83	8.4%	275	0.48	485

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 112 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.00	Sep 18	7.30	7.80	$7.55	6.6%	2	1.00	126
$33.00	Sep 18	6.40	6.70	$6.55	4.6%	46	1.00	248
$35.00	Sep 18	4.25	4.70	$4.47	10.1%	204	1.00	4.4K
$32.50	Sep 25	6.30	7.70	$7.00	20.0%	--	1.00	15
$33.50	Sep 25	5.20	6.85	$6.03	27.4%	--	1.00	12

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Sep 18	7.20	7.70	$7.45	6.7%	--	0.97	11
$46.00	Sep 18	6.15	6.85	$6.50	10.8%	1	0.96	91
$45.00	Sep 18	5.35	5.75	$5.55	7.2%	10	0.95	1.6K
$44.00	Sep 18	4.25	4.80	$4.53	12.1%	--	0.92	309
$46.00	Sep 25	6.20	7.85	$7.03	23.5%	--	0.89	92

Most actively traded options today. High liquidity = easy entry/exit. 180 active (total vol 18.6K, top 3.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Sep 18	0.69	0.72	$0.71	4.2%	3.4K	0.43	24.5K
$39.00	Oct 2	1.72	2.00	$1.86	15.1%	1.0K	0.53	966
$41.00	Sep 18	0.40	0.42	$0.41	4.9%	989	0.29	3.9K
$39.50	Sep 18	0.88	0.92	$0.90	4.4%	841	0.52	3.3K
$45.00	Oct 16	1.10	1.18	$1.14	7.0%	821	0.26	11.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Sep 18	1.09	1.16	$1.13	6.2%	413	0.56	3.6K
$38.50	Sep 18	0.36	0.41	$0.39	12.8%	393	0.29	1.1K
$39.50	Sep 18	0.79	0.86	$0.83	8.4%	275	0.48	485
$39.00	Sep 18	0.55	0.59	$0.57	7.0%	257	0.38	1.8K
$36.00	Sep 25	0.18	0.26	$0.22	36.4%	245	0.14	15.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 18 strikes (avg 19.6%, max 26.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$38.50	Sep 18	Oct 30	67.4%	53.4%	26.3%	44	1.5K
$39.00	Sep 18	Oct 30	68.1%	54.0%	26.2%	218	4.9K
$42.00	Sep 18	Oct 30	82.6%	66.8%	23.7%	734	3.3K
$38.00	Sep 18	Oct 30	65.5%	54.9%	19.4%	117	12.6K
$40.00	Sep 18	Oct 30	72.9%	61.4%	18.8%	3.5K	24.7K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$38.50	Sep 18	Oct 30	67.4%	53.4%	26.3%	393	1.3K
$41.00	Sep 18	Oct 16	77.4%	61.4%	26.0%	50	480
$42.00	Sep 18	Oct 30	82.6%	66.8%	23.7%	2	824
$41.50	Sep 18	Oct 2	79.9%	65.7%	21.6%	3	89
$38.00	Sep 18	Oct 30	65.5%	54.9%	19.4%	147	1.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 113 found (best R:R 2.57, avg 1.96)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$35.00	$36.00	Oct 23	$0.28	$0.72	$0.28	79%	2.57	$35.28
$43.00	$45.00	Oct 30	$0.29	$1.71	$0.29	37%	5.90	$43.29
$36.00	$36.50	Sep 25	$0.16	$0.34	$0.16	100%	2.12	$36.16
$45.00	$47.00	Oct 30	$0.26	$1.74	$0.26	32%	6.69	$45.26
$35.50	$37.00	Oct 30	$0.83	$0.67	$0.83	75%	0.81	$36.33

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$42.50	$42.00	Sep 18	$0.28	$0.22	$0.28	85%	0.79	$42.22
$39.00	$38.50	Oct 2	$0.16	$0.34	$0.16	48%	2.13	$38.84
$43.50	$43.00	Oct 30	$0.25	$0.25	$0.25	62%	1.00	$43.25
$40.00	$39.50	Oct 2	$0.22	$0.28	$0.22	56%	1.27	$39.78
$38.50	$38.00	Oct 30	$0.17	$0.33	$0.17	44%	1.94	$38.33

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 73 found (best R:R 1.78, avg 0.71)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$41.50	$42.00	Oct 30	$0.32	$0.32	$0.18	56%	1.78	$41.82
$42.50	$43.00	Oct 30	$0.28	$0.28	$0.22	60%	1.27	$42.78
$44.00	$45.00	Oct 9	$0.32	$0.32	$0.68	72%	0.47	$44.32
$41.00	$41.50	Oct 9	$0.24	$0.24	$0.26	59%	0.92	$41.24
$41.00	$41.50	Sep 25	$0.19	$0.19	$0.31	66%	0.61	$41.19

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	62%	1.78	$36.54
$39.00	$36.50	Oct 23	$1.29	$1.29	$1.21	56%	1.07	$37.71
$39.50	$38.50	Oct 30	$0.80	$0.80	$0.20	52%	4.00	$38.70
$37.00	$36.00	Oct 16	$0.46	$0.46	$0.54	67%	0.85	$36.54
$36.00	$35.00	Oct 9	$0.35	$0.35	$0.65	76%	0.54	$35.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $0.66, cheapest $0.39)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$40.50	Sep 18	Sep 25	$0.39	73.8%	60.4%
$40.00	Sep 18	Sep 25	$0.42	72.9%	61.9%
$39.50	Sep 18	Sep 25	$0.41	70.6%	60.4%
$39.00	Sep 18	Sep 25	$0.36	68.1%	58.1%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$40.50	Sep 18	Sep 25	$0.93	73.8%	60.4%
$40.00	Sep 18	Sep 25	$0.97	72.9%	61.9%
$39.50	Sep 18	Sep 25	$0.91	70.6%	60.4%
$39.00	Sep 18	Sep 25	$0.85	68.1%	58.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 73 found (cheapest 4.32% of stock, avg 10.77%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$39.00	Sep 18	$1.14	$0.57	$1.71	$37.29	$40.71	4.32%
$39.50	Sep 18	$0.90	$0.83	$1.73	$37.77	$41.23	4.37%
$38.50	Sep 18	$1.42	$0.39	$1.81	$36.69	$40.31	4.57%
$40.00	Sep 18	$0.71	$1.13	$1.84	$38.16	$41.84	4.65%
$40.50	Sep 18	$0.52	$1.51	$2.03	$38.47	$42.53	5.13%
$38.00	Sep 18	$1.81	$0.24	$2.05	$35.95	$40.05	5.18%
$37.50	Sep 18	$2.14	$0.13	$2.27	$35.23	$39.77	5.73%
$41.00	Sep 18	$0.41	$1.87	$2.28	$38.72	$43.28	5.76%
$41.50	Sep 18	$0.32	$2.23	$2.55	$38.95	$44.05	6.44%
$37.00	Sep 18	$2.65	$0.08	$2.73	$34.27	$39.73	6.90%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 173 found (cheapest 0.96% of stock, avg 7.69%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$42.00	$37.50	Sep 18	$0.25	$0.13	$0.38	$37.12	$42.38
$41.50	$37.50	Sep 18	$0.32	$0.13	$0.45	$37.05	$41.95
$42.00	$38.00	Sep 18	$0.25	$0.24	$0.49	$37.51	$42.49
$41.50	$38.00	Sep 18	$0.32	$0.24	$0.56	$37.44	$42.06
$41.00	$37.50	Sep 18	$0.41	$0.13	$0.54	$36.96	$41.54
$41.00	$38.00	Sep 18	$0.41	$0.24	$0.65	$37.35	$41.65
$42.00	$38.50	Sep 18	$0.25	$0.39	$0.64	$37.86	$42.64
$41.50	$38.50	Sep 18	$0.32	$0.39	$0.71	$37.79	$42.21
$41.00	$38.50	Sep 18	$0.41	$0.39	$0.80	$37.70	$41.80
$40.50	$37.50	Sep 18	$0.52	$0.13	$0.65	$36.85	$41.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 45 found (best R:R 2.03, avg credit $0.39)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
35/36	44/45	Oct 9	$0.67	$0.33	49%	2.03	$35.33	$44.67
35/36	46/47	Oct 9	$0.57	$0.43	54%	1.33	$35.43	$46.57
33/34	42/43	Oct 2	$0.27	$0.23	61%	1.17	$33.23	$42.77
33/34	44/45	Oct 2	$0.23	$0.27	69%	0.85	$33.27	$44.73
37/38	41/42	Sep 25	$0.38	$0.12	37%	3.17	$37.12	$41.38
33/34	42/42	Oct 2	$0.28	$0.22	56%	1.27	$33.22	$41.78
36/36	41/42	Sep 25	$0.31	$0.19	48%	1.63	$36.19	$41.31
36/37	45/46	Oct 16	$0.63	$0.37	40%	1.70	$36.37	$45.63
36/36	44/45	Oct 2	$0.24	$0.26	59%	0.92	$35.76	$44.74
36/36	42/43	Oct 2	$0.28	$0.22	50%	1.27	$35.72	$42.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 74 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$38.50	$39.00	$39.50	Sep 25	$0.06	$0.44	13%	7.33
$37.00	$37.50	$38.00	Oct 9	$0.06	$0.44	11%	7.33
$35.50	$36.00	$36.50	Oct 2	$0.07	$0.43	12%	6.14
$40.00	$40.50	$41.00	Sep 18	$0.08	$0.42	15%	5.25
$38.00	$38.50	$39.00	Sep 25	$0.09	$0.41	15%	4.56

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$37.00	$38.00	$39.00	Oct 16	$0.06	$0.94	13%	15.67
$37.00	$37.50	$38.00	Sep 18	$0.06	$0.44	12%	7.33
$38.50	$39.00	$39.50	Sep 18	$0.08	$0.42	19%	5.25
$37.50	$38.00	$38.50	Sep 25	$0.06	$0.44	12%	7.33
$38.00	$38.50	$39.00	Sep 25	$0.06	$0.44	12%	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. 73 found (best net $-0.67, 73 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$44.50	$45.00	1:2	Sep 18	-$0.05	$0.45
$42.50	$43.00	1:2	Sep 18	-$0.10	$0.40
$43.50	$44.00	1:2	Sep 18	-$0.08	$0.42
$43.00	$43.50	1:2	Sep 18	-$0.09	$0.41
$44.00	$44.50	1:2	Sep 18	-$0.08	$0.42

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.00	$41.50	1:2	Oct 2	-$0.67	$2.83
$39.00	$36.50	1:2	Oct 23	-$0.12	$2.38
$37.50	$36.00	1:2	Oct 30	-$0.25	$1.25
$43.00	$40.50	1:2	Oct 9	-$1.40	$1.10
$35.00	$34.00	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. 73 found (best yield 5.08%, avg 2.53%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$43.00	Oct 30	$2.01	0.37	8.6%	5.08%	13.69%	11	29
$45.00	Oct 30	$1.47	0.32	13.7%	3.71%	17.38%	5	38
$47.00	Oct 30	$1.17	0.27	18.7%	2.96%	21.67%	--	17
$42.50	Oct 30	$1.98	0.40	7.3%	5.00%	12.35%	10	10
$42.00	Oct 30	$2.13	0.41	6.1%	5.38%	11.47%	23	7
$41.00	Oct 30	$2.43	0.45	3.6%	6.14%	9.70%	5	67
$41.50	Oct 30	$2.20	0.44	4.8%	5.56%	10.38%	--	204
$45.00	Oct 23	$1.29	0.30	13.7%	3.26%	16.92%	1	25
$40.00	Oct 30	$2.71	0.49	1.0%	6.85%	7.88%	84	202
$46.00	Oct 23	$1.00	0.28	16.2%	2.53%	18.72%	--	15

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 18,948

Total Puts 3,315

Put/Call Ratio 0.17

Net Difference 15,633

Prior's Put/Call Breakdown

Total Calls 27,400

Total Puts 1,988

Put/Call Ratio 0.07

Net Difference 25,412

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