SQQQ - Options Database

SQQQ

PROSHARES ULTRAPRO SHORT QQQ

$38.86 -4.31%

(9/17 10:00) ◀

Thursday, September 17, 2026 (11:00am)

▶ (9/17 12:00)

◀ 9/17 11:00 ▶

Option Volume

Detail

ℹ

Current (09/17 11:00am) 47,722

Calls: 32,875 (69%)

Puts: 14,847 (31%)

Prior (09/16) 15,767

Calls: 13,451 (85%)

Puts: 2,316 (15%)

Current vs Prior +202.67%

Calls: +144.41% (Calls)

Puts: +541.06% (Puts)

Prior 7-Day Total 557,658

Calls: 426,295 (76%)

Puts: 131,363 (24%)

Prior 7-Day Average 79,665

Calls: 60,899 (76%)

Puts: 18,766 (24%)

Current vs Prior 7-Day Avg -40.10%

Calls: -46.02%

Puts: -20.88%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/17 11:00am) $6.52M

Calls: $4.55M (70%)

Puts: $1.97M (30%)

Prior (09/16) $2.16M

Calls: $1.72M (80%)

Puts: $431.6K (20%)

Current vs Prior +202.32%

Calls: +163.80%

Puts: +356.26%

Prior 7-Day Total $87.27M

Calls: $60.69M (70%)

Puts: $26.58M (30%)

Prior 7-Day Average $12.47M

Calls: $8.67M (70%)

Puts: $3.80M (30%)

Current vs Prior 7-Day Avg -47.71%

Calls: -47.52%

Puts: -48.14%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/17 11:00am) 0.45

Prior (09/16) 0.17

Current vs Prior +162.29%

Prior 7-Day Average 0.30

Current vs Prior 7-Day Avg +48.09%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/17 11:00am) 670,282

Calls: 397,939 (59%)

Puts: 272,343 (41%)

Prior (09/16) 636,800

Calls: 376,296 (59%)

Puts: 260,504 (41%)

Current vs Prior +5.26%

Prior 7-Day Total 4,287,153

Calls: 2,607,225 (61%)

Puts: 1,679,928 (39%)

Prior 7-Day Average 612,450

Calls: 372,460 (61%)

Puts: 239,989 (39%)

Current vs Prior 7-Day Avg +9.44%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 3.22% | 7.21%3.22% | 13.18%

Prior 4.58% | 8.42%4.58% | 15.09%

Current vs Prior -29.77% | -14.44%-29.77% | -12.71%

Prior 7-Day Avg 5.07% | 8.65%6.66% | 15.51%

Current vs 7-Day Avg -36.53% | -16.68%-51.70% | -15.08%

Prior 7-Day Eod 4.58% | 8.42%5.74% | 14.67%

Current vs 7-Day Eod -29.77% | -14.44%-43.92% | -10.20%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 10.39% | 10.28%

Calls: 10.61% | 7.83%

Puts: 10.17% | 12.73%

Prior 13.39% | 11.26%

Calls: 6.31% | 7.93%

Puts: 20.48% | 14.59%

Current vs Prior -22.40% | -8.70%

Prior 7-Day Avg 8.30% | 9.45%

Calls: 6.55% | 8.08%

Puts: 10.06% | 10.82%

Current vs 7-Day Avg +25.18% | +8.82%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($4.55M). Massive premium surge with dollar volume up 202% vs prior. Unusually high activity with volume up 203% vs prior - elevated interest. Extreme bullish P/C ratio of 0.45 - heavy call buying (32,875 calls vs 14,847 puts).

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 49 of results (avg 6.9%, best 3.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Oct 16	1.72	1.78	$1.75	3.4%	1.8K	0.42	10.9K
$34.00	Sep 18	4.70	4.90	$4.80	4.2%	5	0.99	640
$45.00	Oct 16	0.86	0.90	$0.88	4.5%	182	0.22	12.1K
$38.00	Sep 18	0.98	1.03	$1.00	5.0%	415	0.76	12.3K
$38.00	Oct 16	2.34	2.46	$2.40	5.0%	52	0.55	1.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Oct 16	3.35	3.50	$3.43	4.4%	18	0.57	2.7K
$39.00	Oct 16	2.66	2.78	$2.72	4.4%	2	0.52	560
$43.00	Sep 18	4.10	4.30	$4.20	4.8%	1	1.00	518
$45.00	Sep 18	6.10	6.40	$6.25	4.8%	41	1.00	1.6K
$44.00	Oct 16	6.55	6.95	$6.75	5.9%	2	0.74	15

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 34 found (avg $0.59, cheapest $0.08)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$41.00	Sep 18	0.07	0.08	$0.08	12.5%	1.7K	0.10	7.1K
$40.00	Sep 18	0.16	0.19	$0.18	16.7%	3.4K	0.21	24.6K
$39.50	Sep 18	0.25	0.28	$0.27	11.1%	887	0.31	3.6K
$39.00	Sep 18	0.41	0.44	$0.43	7.0%	3.9K	0.45	4.8K
$38.50	Sep 18	0.62	0.69	$0.66	10.6%	1.3K	0.61	1.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.50	Sep 18	0.31	0.37	$0.34	17.6%	423	0.39	967
$39.00	Sep 18	0.56	0.62	$0.59	10.2%	2.1K	0.55	2.6K
$39.50	Sep 18	0.90	0.98	$0.94	8.5%	130	0.69	537
$36.50	Sep 25	0.31	0.36	$0.34	14.7%	319	0.22	4.3K
$37.00	Sep 25	0.46	0.55	$0.51	17.6%	276	0.29	16.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 116 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.50	Sep 25	5.50	6.95	$6.23	23.3%	--	1.00	15
$33.50	Sep 25	4.45	6.00	$5.23	29.6%	--	1.00	12
$34.00	Sep 25	4.00	5.65	$4.83	34.2%	--	1.00	10
$35.00	Sep 25	3.75	3.95	$3.85	5.2%	42	1.00	442
$35.50	Sep 25	2.51	3.65	$3.08	37.0%	--	1.00	21

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$43.00	Sep 18	4.10	4.30	$4.20	4.8%	1	1.00	518
$44.00	Sep 18	5.10	5.80	$5.45	12.8%	--	1.00	305
$45.00	Sep 18	6.10	6.40	$6.25	4.8%	41	1.00	1.6K
$46.00	Sep 18	6.40	8.20	$7.30	24.7%	--	1.00	89
$42.50	Sep 18	3.60	4.00	$3.80	10.5%	10	0.95	13

Most actively traded options today. High liquidity = easy entry/exit. 180 active (total vol 41.0K, top 4.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.00	Sep 18	0.41	0.44	$0.43	7.0%	3.9K	0.45	4.8K
$40.00	Sep 18	0.16	0.19	$0.18	16.7%	3.4K	0.21	24.6K
$40.00	Oct 16	1.72	1.78	$1.75	3.4%	1.8K	0.42	10.9K
$41.00	Sep 18	0.07	0.08	$0.08	12.5%	1.7K	0.10	7.1K
$39.00	Oct 9	1.62	1.78	$1.70	9.4%	1.7K	0.47	271

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.00	Oct 16	1.01	1.11	$1.06	9.4%	4.4K	0.30	12.6K
$37.00	Oct 2	0.88	1.02	$0.95	14.7%	3.2K	0.35	11.1K
$39.00	Sep 18	0.56	0.62	$0.59	10.2%	2.1K	0.55	2.6K
$37.50	Sep 25	0.67	0.75	$0.71	11.3%	886	0.37	826
$38.50	Sep 18	0.31	0.37	$0.34	17.6%	423	0.39	967

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 6.3%, max 12.1%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$38.00	Sep 18	Oct 30	52.8%	47.1%	12.1%	415	12.6K
$40.00	Sep 18	Oct 30	64.8%	60.9%	6.5%	3.5K	24.8K
$39.50	Sep 18	Oct 30	60.1%	59.8%	0.3%	896	3.7K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$38.00	Sep 18	Oct 30	52.8%	47.1%	12.1%	249	1.4K
$40.00	Sep 18	Oct 30	64.8%	60.9%	6.5%	155	3.6K
$39.50	Sep 18	Oct 30	60.1%	59.8%	0.3%	132	643

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 102 found (best R:R 2.85, avg 1.96)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$37.00	$38.00	Oct 23	$0.26	$0.74	$0.26	65%	2.85	$37.26
$35.00	$36.00	Oct 16	$0.48	$0.52	$0.48	82%	1.08	$35.48
$35.50	$37.00	Oct 30	$0.70	$0.80	$0.70	71%	1.14	$36.20
$36.00	$36.50	Oct 9	$0.10	$0.40	$0.10	82%	4.00	$36.10
$37.00	$38.00	Oct 16	$0.35	$0.65	$0.35	63%	1.86	$37.35

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$42.00	$40.50	Oct 30	$0.65	$0.85	$0.65	62%	1.31	$41.35
$45.00	$44.00	Oct 16	$0.60	$0.40	$0.60	76%	0.67	$44.40
$35.00	$34.00	Oct 23	$0.12	$0.88	$0.12	26%	7.33	$34.88
$40.00	$39.50	Oct 30	$0.18	$0.32	$0.18	54%	1.78	$39.82
$38.50	$38.00	Oct 30	$0.15	$0.35	$0.15	47%	2.33	$38.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 67 found (best R:R 1.94, avg 0.72)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$43.00	$44.00	Oct 30	$0.53	$0.53	$0.47	64%	1.13	$43.53
$42.50	$43.00	Oct 2	$0.22	$0.22	$0.28	75%	0.79	$42.72
$42.50	$43.00	Oct 9	$0.22	$0.22	$0.28	74%	0.79	$42.72
$41.50	$42.00	Oct 9	$0.20	$0.20	$0.30	68%	0.67	$41.70
$41.50	$42.00	Oct 23	$0.19	$0.19	$0.31	64%	0.61	$41.69

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$38.00	$37.00	Oct 16	$0.66	$0.66	$0.34	55%	1.94	$37.34
$35.50	$35.00	Oct 30	$0.35	$0.35	$0.15	69%	2.33	$35.15
$38.00	$36.00	Oct 23	$0.98	$0.98	$1.02	53%	0.96	$37.02
$36.00	$35.50	Oct 2	$0.28	$0.28	$0.22	75%	1.27	$35.72
$37.00	$36.00	Oct 30	$0.53	$0.53	$0.47	61%	1.13	$36.47

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.77, cheapest $0.52)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$39.50	Sep 18	Sep 25	$0.52	60.1%	54.6%
$39.00	Sep 18	Sep 25	$0.52	56.3%	54.2%
$38.50	Sep 18	Sep 25	$0.49	53.8%	53.0%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$39.50	Sep 18	Sep 25	$1.10	60.1%	54.6%
$39.00	Sep 18	Sep 25	$1.06	56.3%	54.2%
$38.50	Sep 18	Sep 25	$0.91	53.8%	53.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 81 found (cheapest 2.57% of stock, avg 10.23%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$38.50	Sep 18	$0.66	$0.34	$1.00	$37.50	$39.50	2.57%
$39.00	Sep 18	$0.43	$0.59	$1.02	$37.98	$40.02	2.62%
$38.00	Sep 18	$1.00	$0.17	$1.17	$36.83	$39.17	3.01%
$39.50	Sep 18	$0.27	$0.94	$1.21	$38.29	$40.71	3.11%
$37.50	Sep 18	$1.40	$0.08	$1.48	$36.02	$38.98	3.81%
$40.00	Sep 18	$0.18	$1.35	$1.53	$38.47	$41.53	3.94%
$37.00	Sep 18	$1.83	$0.04	$1.87	$35.13	$38.87	4.81%
$40.50	Sep 18	$0.12	$1.82	$1.94	$38.56	$42.44	4.99%
$36.50	Sep 18	$2.26	$0.02	$2.28	$34.22	$38.78	5.87%
$37.50	Sep 25	$1.62	$0.71	$2.33	$35.17	$39.83	6.00%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.31% of stock, avg 6.44%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$41.00	$37.00	Sep 18	$0.08	$0.04	$0.12	$36.88	$41.12
$41.00	$37.50	Sep 18	$0.08	$0.08	$0.16	$37.34	$41.16
$40.50	$37.00	Sep 18	$0.12	$0.04	$0.16	$36.84	$40.66
$40.50	$37.50	Sep 18	$0.12	$0.08	$0.20	$37.30	$40.70
$40.00	$37.00	Sep 18	$0.18	$0.04	$0.22	$36.78	$40.22
$40.00	$37.50	Sep 18	$0.18	$0.08	$0.26	$37.24	$40.26
$41.00	$38.00	Sep 18	$0.08	$0.17	$0.25	$37.75	$41.25
$40.50	$38.00	Sep 18	$0.12	$0.17	$0.29	$37.71	$40.79
$40.00	$38.00	Sep 18	$0.18	$0.17	$0.35	$37.65	$40.35
$39.50	$37.00	Sep 18	$0.27	$0.04	$0.31	$36.69	$39.81

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 26 found (best R:R 2.33, avg credit $0.39)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
34/35	42/43	Oct 9	$0.35	$0.15	55%	2.33	$34.65	$42.85
36/36	42/42	Oct 9	$0.40	$0.10	36%	4.00	$36.10	$41.90
34/35	42/42	Oct 9	$0.33	$0.17	49%	1.94	$34.67	$41.83
36/36	42/43	Oct 2	$0.33	$0.17	46%	1.94	$36.17	$42.83
36/37	40/40	Sep 25	$0.29	$0.21	39%	1.38	$36.71	$40.29
36/36	40/40	Sep 25	$0.24	$0.26	46%	0.92	$36.26	$40.24
33/34	44/45	Oct 16	$0.36	$0.64	60%	0.56	$33.64	$44.36
36/36	44/44	Oct 30	$0.26	$0.24	37%	1.08	$35.74	$44.26
33/34	42/43	Oct 16	$0.41	$0.59	53%	0.69	$33.59	$42.41
36/36	41/42	Oct 2	$0.23	$0.27	41%	0.85	$36.27	$41.23

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 73 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$38.50	$39.00	$39.50	Sep 18	$0.07	$0.43	30%	6.14
$37.50	$38.00	$38.50	Sep 18	$0.06	$0.44	26%	7.33
$39.00	$39.50	$40.00	Sep 18	$0.07	$0.43	23%	6.14
$40.00	$41.00	$42.00	Oct 16	$0.06	$0.94	10%	15.67
$38.00	$38.50	$39.00	Sep 18	$0.11	$0.39	31%	3.55

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$33.00	$34.00	$35.00	Oct 16	$0.05	$0.95	15%	19.00
$34.00	$35.00	$36.00	Oct 16	$0.05	$0.95	15%	19.00
$38.00	$38.50	$39.00	Sep 18	$0.08	$0.42	31%	5.25
$39.00	$39.50	$40.00	Sep 18	$0.06	$0.44	23%	7.33
$37.00	$37.50	$38.00	Sep 18	$0.05	$0.45	18%	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. 69 found (best net $-0.96, 68 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$39.00	$39.50	1:2	Sep 18	-$0.11	$0.39
$38.50	$39.00	1:2	Sep 18	-$0.20	$0.30
$38.00	$38.50	1:2	Sep 18	-$0.32	$0.18
$39.50	$40.00	1:2	Sep 18	-$0.09	$0.41
$40.00	$40.50	1:2	Sep 18	-$0.06	$0.44

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.00	$41.50	1:2	Oct 2	-$0.96	$2.54
$38.00	$36.00	1:2	Oct 23	-$0.37	$1.63
$39.00	$38.50	1:2	Sep 18	-$0.09	$0.41
$39.50	$39.00	1:2	Sep 18	-$0.24	$0.26
$35.00	$34.00	1:2	Oct 16	-$0.11	$0.89

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 73 found (best yield 3.86%, avg 2.38%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$43.00	Oct 30	$1.50	0.36	10.7%	3.86%	14.51%	--	40
$42.00	Oct 30	$1.81	0.37	8.1%	4.66%	12.74%	--	57
$41.00	Oct 30	$2.01	0.41	5.5%	5.17%	10.68%	6	62
$41.50	Oct 30	$1.83	0.39	6.8%	4.71%	11.50%	10	211
$40.00	Oct 30	$2.26	0.45	2.9%	5.82%	8.75%	90	276
$40.50	Oct 30	$2.03	0.42	4.2%	5.22%	9.44%	8	144
$39.50	Oct 30	$2.39	0.47	1.6%	6.15%	7.80%	9	107
$39.00	Oct 30	$2.60	0.50	0.4%	6.69%	7.05%	45	14
$45.00	Oct 30	$0.95	0.28	15.8%	2.44%	18.24%	--	113
$42.50	Oct 23	$1.35	0.32	9.4%	3.47%	12.84%	--	37

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 32,875

Total Puts 14,847

Put/Call Ratio 0.45

Net Difference 18,028

Prior's Put/Call Breakdown

Total Calls 13,451

Total Puts 2,316

Put/Call Ratio 0.17

Net Difference 11,135

Prior 7-Day Put/Call Summary

Total Calls 426,295

Total Puts 131,363

Average Put/Call Ratio 0.30

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