SQQQ - Options Database

SQQQ

PROSHARES ULTRAPRO SHORT QQQ

$40.45 -0.42%

(9/16 13:00) ◀

Wednesday, September 16, 2026 (3:00pm)

▶

◀ 9/16 15:01

Option Volume

Detail

ℹ

Current (09/16 3:00pm) 65,031

Calls: 52,766 (81%)

Puts: 12,265 (19%)

Prior (09/15) 56,902

Calls: 53,181 (93%)

Puts: 3,721 (7%)

Current vs Prior +14.29%

Calls: -0.78% (Calls)

Puts: +229.62% (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 -17.23%

Calls: -11.14%

Puts: -36.09%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/16 3:00pm) $8.65M

Calls: $7.50M (87%)

Puts: $1.15M (13%)

Prior (09/15) $10.68M

Calls: $9.81M (92%)

Puts: $875.3K (8%)

Current vs Prior -19.06%

Calls: -23.56%

Puts: +31.34%

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 -28.25%

Calls: -4.08%

Puts: -72.86%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/16 3:00pm) 0.23

Prior (09/15) 0.07

Current vs Prior +232.21%

Prior 7-Day Average 0.32

Current vs Prior 7-Day Avg -26.44%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/16 3:00pm) 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 4.80% | 8.63%4.80% | 15.45%

Prior 5.74% | 9.16%5.74% | 14.67%

Current vs Prior -16.39% | -5.79%-16.39% | +5.31%

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

Current vs 7-Day Avg -7.56% | +0.36%-33.00% | -1.54%

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

Current vs 7-Day Eod -16.39% | -5.79%-16.39% | +5.31%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 13.39% | 11.26%

Calls: 6.31% | 7.93%

Puts: 20.48% | 14.59%

Prior 4.71% | 7.79%

Calls: 4.59% | 6.54%

Puts: 4.84% | 9.05%

Current vs Prior +184.29% | +44.54%

Prior 7-Day Avg 8.89% | 10.44%

Calls: 6.54% | 8.93%

Puts: 11.25% | 11.96%

Current vs 7-Day Avg +50.57% | +7.82%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($7.50M) vs puts ($1.15M). Extreme bullish P/C ratio of 0.23 - heavy call buying (52,766 calls vs 12,265 puts). P/C ratio rising 232% - 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
15:00	BULLISH	BULLISH	BULLISH
13:00	BULLISH	BULLISH	BULLISH
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 11 of results (avg 7.1%, best 3.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Oct 30	3.30	3.40	$3.35	3.0%	103	0.53	202
$40.00	Oct 16	2.58	2.70	$2.64	4.5%	343	0.52	8.2K
$40.00	Sep 18	1.07	1.14	$1.11	6.3%	9.9K	0.61	24.5K
$41.50	Sep 25	1.03	1.10	$1.07	6.5%	210	0.39	274
$39.50	Sep 18	1.36	1.46	$1.41	7.1%	2.5K	0.70	3.3K

PUTS (0)

No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 8 found (avg $0.62, cheapest $0.22)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$43.00	Sep 18	0.20	0.24	$0.22	18.2%	1.3K	0.17	2.5K
$42.00	Sep 18	0.36	0.41	$0.39	12.8%	1.4K	0.28	3.3K
$41.50	Sep 18	0.48	0.56	$0.52	15.4%	1.2K	0.35	1.2K
$41.00	Sep 18	0.62	0.70	$0.66	12.1%	7.1K	0.43	3.9K
$40.50	Sep 18	0.82	0.89	$0.86	8.1%	1.7K	0.52	1.2K

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Sep 18	0.56	0.66	$0.61	16.4%	778	0.39	3.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 117 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Sep 25	4.95	5.95	$5.45	18.3%	23	1.00	474
$35.50	Sep 25	3.10	6.10	$4.60	65.2%	1	1.00	21
$36.00	Sep 25	2.62	5.40	$4.01	69.3%	2	1.00	479
$32.50	Oct 2	6.05	10.00	$8.03	49.2%	--	1.00	83
$34.50	Oct 2	4.35	7.30	$5.82	50.7%	13	1.00	34

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Sep 18	6.20	7.70	$6.95	21.6%	--	1.00	11
$48.00	Sep 18	7.25	9.25	$8.25	24.2%	--	1.00	13
$46.00	Sep 18	5.25	6.65	$5.95	23.5%	2	0.96	91
$45.00	Sep 18	4.30	5.45	$4.88	23.6%	20	0.94	1.6K
$44.50	Sep 18	3.85	5.25	$4.55	30.8%	2	0.93	3

Most actively traded options today. High liquidity = easy entry/exit. 218 active (total vol 53.4K, top 9.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Sep 18	1.07	1.14	$1.11	6.3%	9.9K	0.61	24.5K
$41.00	Sep 18	0.62	0.70	$0.66	12.1%	7.1K	0.43	3.9K
$39.50	Sep 18	1.36	1.46	$1.41	7.1%	2.5K	0.70	3.3K
$40.50	Sep 18	0.82	0.89	$0.86	8.1%	1.7K	0.52	1.2K
$42.00	Sep 18	0.36	0.41	$0.39	12.8%	1.4K	0.28	3.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.00	Oct 2	0.49	0.96	$0.73	64.4%	3.9K	0.25	7.1K
$39.00	Sep 18	0.25	0.31	$0.28	21.4%	1.3K	0.22	1.8K
$38.00	Oct 9	0.01	1.80	$0.91	196.7%	1.3K	0.34	199
$40.00	Sep 18	0.56	0.66	$0.61	16.4%	778	0.39	3.6K
$39.50	Sep 18	0.35	0.45	$0.40	25.0%	630	0.30	485

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 20 strikes (avg 28.4%, max 155.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$32.50	Sep 25	Oct 2	149.0%	58.4%	155.2%	--	98
$33.50	Sep 25	Oct 2	136.8%	72.5%	88.6%	--	45
$42.50	Sep 18	Oct 30	80.8%	62.9%	28.5%	440	848
$39.00	Sep 18	Oct 30	69.8%	58.7%	18.8%	450	4.9K
$42.00	Sep 18	Oct 30	76.6%	65.2%	17.6%	1.5K	3.3K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$39.00	Sep 18	Oct 23	69.8%	41.9%	66.4%	1.3K	1.9K
$42.50	Sep 18	Oct 23	80.8%	53.3%	51.6%	16	787
$41.50	Sep 18	Oct 2	75.6%	63.0%	20.0%	4	89
$42.00	Sep 18	Oct 30	76.6%	65.1%	17.7%	40	824
$39.50	Sep 18	Oct 30	67.4%	59.2%	14.0%	736	492

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 85 found (best R:R 2.70, avg 2.25)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$35.00	$36.00	Oct 23	$0.27	$0.73	$0.27	88%	2.70	$35.27
$37.00	$38.00	Oct 16	$0.28	$0.72	$0.28	75%	2.57	$37.28
$39.00	$40.00	Oct 16	$0.20	$0.80	$0.20	60%	4.00	$39.20
$36.50	$37.00	Sep 25	$0.11	$0.39	$0.11	93%	3.55	$36.61
$35.50	$36.00	Oct 2	$0.12	$0.38	$0.12	90%	3.17	$35.62

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$44.00	$43.00	Sep 18	$0.37	$0.63	$0.37	90%	1.70	$43.63
$43.00	$40.50	Oct 9	$1.17	$1.33	$1.17	63%	1.14	$41.83
$44.00	$43.00	Oct 16	$0.37	$0.63	$0.37	64%	1.70	$43.63
$45.00	$44.50	Sep 18	$0.33	$0.17	$0.33	94%	0.52	$44.67
$41.00	$40.50	Sep 25	$0.13	$0.37	$0.13	56%	2.85	$40.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 57 found (best R:R 14.00, avg 1.08)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$43.00	$44.50	Oct 30	$1.40	$1.40	$0.10	58%	14.00	$44.40
$47.00	$48.00	Oct 16	$0.61	$0.61	$0.39	72%	1.56	$47.61
$45.00	$46.00	Oct 9	$0.52	$0.52	$0.48	71%	1.08	$45.52
$43.50	$44.00	Oct 2	$0.35	$0.35	$0.15	68%	2.33	$43.85
$41.00	$41.50	Oct 2	$0.35	$0.35	$0.15	56%	2.33	$41.35

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$39.50	$38.50	Oct 30	$0.71	$0.71	$0.29	55%	2.45	$38.79
$35.50	$35.00	Oct 2	$0.35	$0.35	$0.15	82%	2.33	$35.15
$33.50	$33.00	Oct 2	$0.28	$0.28	$0.22	88%	1.27	$33.22
$35.50	$35.00	Oct 30	$0.35	$0.35	$0.15	73%	2.33	$35.15
$38.50	$38.00	Sep 25	$0.35	$0.35	$0.15	67%	2.33	$38.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $0.83, cheapest $0.55)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$41.50	Sep 18	Sep 25	$0.55	75.6%	65.5%
$41.00	Sep 18	Sep 25	$0.63	72.4%	66.8%
$40.50	Sep 18	Sep 25	$0.61	69.1%	65.5%
$40.00	Sep 18	Sep 25	$0.53	70.4%	70.8%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$41.50	Sep 18	Sep 25	$1.33	75.6%	65.5%
$41.00	Sep 18	Sep 25	$0.85	72.4%	66.8%
$40.50	Sep 18	Sep 25	$1.02	69.1%	65.5%
$40.00	Sep 18	Sep 25	$1.13	70.4%	70.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 73 found (cheapest 4.18% of stock, avg 11.05%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$40.50	Sep 18	$0.86	$0.83	$1.69	$38.81	$42.19	4.18%
$40.00	Sep 18	$1.11	$0.61	$1.72	$38.28	$41.72	4.25%
$41.00	Sep 18	$0.66	$1.13	$1.79	$39.21	$42.79	4.43%
$39.50	Sep 18	$1.41	$0.40	$1.81	$37.69	$41.31	4.47%
$41.50	Sep 18	$0.52	$1.49	$2.01	$39.49	$43.51	4.97%
$39.00	Sep 18	$1.78	$0.28	$2.06	$36.94	$41.06	5.09%
$42.00	Sep 18	$0.39	$1.97	$2.36	$39.64	$44.36	5.83%
$38.50	Sep 18	$2.25	$0.15	$2.40	$36.10	$40.90	5.93%
$37.50	Sep 18	$2.38	$0.05	$2.43	$35.07	$39.93	6.01%
$38.00	Sep 18	$2.68	$0.08	$2.76	$35.24	$40.76	6.82%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.91% of stock, avg 8.17%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$43.00	$38.50	Sep 18	$0.22	$0.15	$0.37	$38.13	$43.37
$42.50	$38.50	Sep 18	$0.31	$0.15	$0.46	$38.04	$42.96
$43.00	$39.00	Sep 18	$0.22	$0.28	$0.50	$38.50	$43.50
$42.50	$39.00	Sep 18	$0.31	$0.28	$0.59	$38.41	$43.09
$42.00	$38.50	Sep 18	$0.39	$0.15	$0.54	$37.96	$42.54
$43.00	$39.50	Sep 18	$0.22	$0.40	$0.62	$38.88	$43.62
$42.00	$39.00	Sep 18	$0.39	$0.28	$0.67	$38.33	$42.67
$42.50	$39.50	Sep 18	$0.31	$0.40	$0.71	$38.79	$43.21
$42.00	$39.50	Sep 18	$0.39	$0.40	$0.79	$38.71	$42.79
$41.50	$38.50	Sep 18	$0.52	$0.15	$0.67	$37.83	$42.17

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 31 found (best R:R 6.14, avg credit $0.55)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
36/36	47/48	Oct 2	$0.86	$0.14	58%	6.14	$35.64	$47.86
34/34	46/47	Oct 2	$0.79	$0.21	61%	3.76	$33.21	$46.79
33/34	47/48	Oct 16	$0.80	$0.20	60%	4.00	$33.20	$47.80
34/34	47/48	Oct 2	$0.72	$0.28	66%	2.57	$33.28	$47.72
36/37	46/47	Oct 9	$0.84	$0.16	46%	5.25	$36.16	$46.84
35/36	45/46	Oct 9	$0.76	$0.24	50%	3.17	$35.24	$45.76
35/36	46/47	Oct 2	$0.56	$0.44	63%	1.27	$34.94	$46.56
33/34	46/47	Oct 2	$0.49	$0.51	69%	0.96	$33.01	$46.49
35/36	47/48	Oct 2	$0.49	$0.51	67%	0.96	$35.01	$47.49
36/36	45/46	Oct 9	$0.70	$0.30	46%	2.33	$35.80	$45.70

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 68 found (best R:R 13.29, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$40.00	$40.50	$41.00	Sep 18	$0.05	$0.45	18%	9.00
$40.50	$41.00	$41.50	Sep 18	$0.06	$0.44	17%	7.33
$41.50	$42.00	$42.50	Sep 18	$0.05	$0.45	12%	9.00
$39.00	$39.50	$40.00	Sep 18	$0.07	$0.43	17%	6.14
$46.00	$47.00	$48.00	Oct 2	$0.07	$0.93	8%	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$35.00	$36.00	$37.00	Oct 16	$0.07	$0.93	14%	13.29
$36.00	$37.00	$38.00	Oct 16	$0.07	$0.93	14%	13.29
$40.50	$41.00	$41.50	Sep 18	$0.06	$0.44	17%	7.33
$38.00	$38.50	$39.00	Sep 18	$0.06	$0.44	14%	7.33
$40.00	$40.50	$41.00	Sep 18	$0.08	$0.42	18%	5.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 72 found (best net $-1.00, 63 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$43.00	$44.50	1:2	Oct 30	-$0.08	$1.42
$44.00	$44.50	1:2	Sep 18	-$0.06	$0.44
$42.50	$43.00	1:2	Sep 18	-$0.13	$0.37
$47.00	$48.00	1:2	Sep 18	-$0.07	$0.93
$43.50	$44.00	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	-$1.00	$2.50
$38.50	$38.00	1:2	Oct 23	-$0.07	$0.43
$37.00	$36.50	1:2	Oct 9	-$0.05	$0.45
$36.00	$35.00	1:2	Oct 9	-$0.09	$0.91
$36.00	$35.00	1:2	Oct 16	-$0.10	$0.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 65 found (best yield 7.17%, avg 2.31%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$41.00	Oct 30	$2.90	0.48	1.4%	7.17%	8.53%	11	67
$45.00	Oct 30	$1.55	0.33	11.2%	3.83%	15.08%	50	38
$47.00	Oct 30	$1.15	0.28	16.2%	2.84%	19.04%	15	17
$42.00	Oct 30	$2.21	0.44	3.8%	5.46%	9.30%	48	7
$45.00	Oct 16	$1.42	0.31	11.2%	3.51%	14.76%	1.3K	11.6K
$46.00	Oct 16	$1.26	0.28	13.7%	3.11%	16.84%	171	390
$44.00	Oct 16	$1.60	0.34	8.8%	3.96%	12.73%	14	639
$40.50	Oct 30	$2.68	0.50	0.1%	6.63%	6.75%	6	149
$41.50	Oct 30	$2.20	0.48	2.6%	5.44%	8.03%	--	204
$43.00	Oct 30	$1.60	0.42	6.3%	3.96%	10.26%	13	29

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 52,766

Total Puts 12,265

Put/Call Ratio 0.23

Net Difference 40,501

Prior's Put/Call Breakdown

Total Calls 53,181

Total Puts 3,721

Put/Call Ratio 0.07

Net Difference 49,460

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