SQQQ - Options Database

SQQQ

PROSHARES ULTRAPRO SHORT QQQ

$38.58 -5.01%

(9/17 11:00) ◀

Thursday, September 17, 2026 (12:00pm)

▶ (9/17 13:00)

◀ 9/17 12:00 ▶

Option Volume

Detail

ℹ

Current (09/17 12:00pm) 55,906

Calls: 39,698 (71%)

Puts: 16,208 (29%)

Prior (09/16) 22,263

Calls: 18,948 (85%)

Puts: 3,315 (15%)

Current vs Prior +151.12%

Calls: +109.51% (Calls)

Puts: +388.93% (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 -29.82%

Calls: -34.81%

Puts: -13.63%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/17 12:00pm) $7.62M

Calls: $5.38M (71%)

Puts: $2.24M (29%)

Prior (09/16) $3.05M

Calls: $2.50M (82%)

Puts: $551.8K (18%)

Current vs Prior +149.93%

Calls: +115.51%

Puts: +305.62%

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 -38.90%

Calls: -37.96%

Puts: -41.05%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/17 12:00pm) 0.41

Prior (09/16) 0.17

Current vs Prior +133.37%

Prior 7-Day Average 0.30

Current vs Prior 7-Day Avg +33.89%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/17 12:00pm) 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 3.16% | 7.05%3.16% | 13.12%

Prior 4.58% | 8.42%4.58% | 15.09%

Current vs Prior -30.96% | -16.28%-30.96% | -13.11%

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

Current vs 7-Day Avg -37.60% | -18.47%-52.52% | -15.46%

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

Current vs 7-Day Eod -30.96% | -16.28%-44.87% | -10.61%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.17% | 6.17%

Calls: 6.00% | 5.83%

Puts: 8.33% | 6.51%

Prior 13.39% | 11.26%

Calls: 6.31% | 7.93%

Puts: 20.48% | 14.59%

Current vs Prior -46.45% | -45.20%

Prior 7-Day Avg 8.30% | 9.45%

Calls: 6.55% | 8.08%

Puts: 10.06% | 10.82%

Current vs 7-Day Avg -13.61% | -34.69%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($5.38M). Massive premium surge with dollar volume up 150% vs prior. Unusually high activity with volume up 151% vs prior - elevated interest. Extreme bullish P/C ratio of 0.41 - heavy call buying (39,698 calls vs 16,208 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
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 75 of results (avg 6.4%, best 2.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Oct 2	1.00	1.02	$1.01	2.0%	286	0.36	790
$39.00	Sep 25	0.82	0.84	$0.83	2.4%	1.1K	0.41	1.3K
$39.00	Oct 16	1.94	1.99	$1.97	2.5%	551	0.47	4.7K
$31.00	Sep 18	7.50	7.75	$7.63	3.3%	--	1.00	561
$41.00	Oct 16	1.40	1.45	$1.42	3.5%	1.1K	0.36	829

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$44.00	Sep 18	5.30	5.50	$5.40	3.7%	1	0.99	305
$42.00	Sep 18	3.35	3.50	$3.43	4.4%	1	0.96	784
$43.00	Sep 18	4.30	4.50	$4.40	4.5%	1	0.98	518
$45.00	Oct 16	7.50	7.85	$7.68	4.6%	8	0.77	27
$41.00	Oct 16	4.25	4.45	$4.35	4.6%	--	0.63	22

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 33 found (avg $0.52, cheapest $0.21)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.50	Sep 18	0.17	0.19	$0.18	11.1%	1.2K	0.24	3.6K
$40.50	Sep 18	0.07	0.08	$0.08	12.5%	588	0.11	938
$40.00	Sep 18	0.11	0.12	$0.12	8.3%	4.1K	0.16	24.6K
$39.00	Sep 18	0.29	0.31	$0.30	6.7%	4.9K	0.37	4.8K
$38.50	Sep 18	0.48	0.51	$0.50	6.0%	1.9K	0.53	1.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Sep 18	0.20	0.22	$0.21	9.5%	382	0.30	1.2K
$38.50	Sep 18	0.40	0.43	$0.42	7.1%	904	0.47	967
$39.00	Sep 18	0.69	0.75	$0.72	8.3%	2.1K	0.63	2.6K
$36.50	Sep 25	0.35	0.40	$0.38	13.2%	326	0.24	4.3K
$37.00	Sep 25	0.55	0.58	$0.56	5.4%	336	0.32	16.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 117 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$31.00	Sep 18	7.50	7.75	$7.63	3.3%	--	1.00	561
$32.00	Sep 18	6.50	6.75	$6.63	3.8%	--	1.00	125
$33.00	Sep 18	5.50	5.80	$5.65	5.3%	--	1.00	172
$34.00	Sep 18	4.50	4.75	$4.63	5.4%	6	1.00	640
$35.00	Sep 18	3.50	3.75	$3.63	6.9%	163	1.00	4.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.00	Sep 18	6.50	8.10	$7.30	21.9%	--	0.99	89
$45.00	Sep 18	6.05	6.50	$6.28	7.2%	41	0.99	1.6K
$44.00	Sep 18	5.30	5.50	$5.40	3.7%	1	0.99	305
$43.00	Sep 18	4.30	4.50	$4.40	4.5%	1	0.98	518
$42.50	Sep 18	3.65	4.00	$3.83	9.1%	10	0.98	13

Most actively traded options today. High liquidity = easy entry/exit. 196 active (total vol 47.3K, top 4.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.00	Sep 18	0.29	0.31	$0.30	6.7%	4.9K	0.37	4.8K
$40.00	Sep 18	0.11	0.12	$0.12	8.3%	4.1K	0.16	24.6K
$41.00	Sep 18	0.04	0.05	$0.05	20.0%	2.0K	0.07	7.1K
$38.50	Sep 18	0.48	0.51	$0.50	6.0%	1.9K	0.53	1.4K
$40.00	Oct 16	1.62	1.70	$1.66	4.8%	1.8K	0.41	10.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.00	Oct 16	1.11	1.18	$1.15	6.1%	4.4K	0.31	12.6K
$37.00	Oct 2	0.97	1.02	$1.00	5.0%	3.3K	0.35	11.1K
$39.00	Sep 18	0.69	0.75	$0.72	8.3%	2.1K	0.63	2.6K
$37.50	Sep 25	0.76	0.84	$0.80	10.0%	921	0.40	826
$38.50	Sep 18	0.40	0.43	$0.42	7.1%	904	0.47	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 7.4%, max 12.0%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$38.00	Sep 18	Oct 30	50.3%	46.1%	8.9%	491	12.6K
$37.50	Sep 18	Oct 9	49.6%	45.8%	8.2%	233	4.1K
$40.00	Sep 18	Oct 30	63.6%	61.6%	3.2%	4.2K	24.8K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$37.50	Sep 18	Oct 30	49.6%	44.3%	12.0%	256	2.2K
$38.00	Sep 18	Oct 30	50.3%	46.1%	8.9%	382	1.4K
$40.00	Sep 18	Oct 30	63.6%	61.6%	3.2%	243	3.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 102 found (best R:R 2.33, avg 1.98)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$35.00	$36.00	Oct 16	$0.30	$0.70	$0.30	79%	2.33	$35.30
$35.50	$36.00	Sep 25	$0.13	$0.37	$0.13	100%	2.85	$35.63
$37.00	$38.00	Oct 23	$0.26	$0.74	$0.26	61%	2.85	$37.26
$35.50	$37.00	Oct 30	$0.70	$0.80	$0.70	72%	1.14	$36.20
$36.00	$36.50	Oct 9	$0.15	$0.35	$0.15	75%	2.33	$36.15

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
$40.00	$39.50	Oct 9	$0.25	$0.25	$0.25	60%	1.00	$39.75
$38.50	$38.00	Oct 2	$0.21	$0.29	$0.21	50%	1.38	$38.29
$41.00	$40.50	Oct 9	$0.30	$0.20	$0.30	66%	0.67	$40.70
$42.00	$41.50	Oct 23	$0.30	$0.20	$0.30	65%	0.67	$41.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 69 found (best R:R 1.56, avg 0.79)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$43.00	$44.00	Oct 30	$0.61	$0.61	$0.39	65%	1.56	$43.61
$40.00	$40.50	Oct 23	$0.38	$0.38	$0.12	57%	3.17	$40.38
$42.50	$43.00	Oct 2	$0.25	$0.25	$0.25	75%	1.00	$42.75
$41.50	$42.00	Oct 9	$0.21	$0.21	$0.29	68%	0.72	$41.71
$42.00	$42.50	Oct 9	$0.18	$0.18	$0.32	72%	0.56	$42.18

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$37.00	$36.00	Oct 30	$0.63	$0.63	$0.37	60%	1.70	$36.37
$36.00	$35.50	Oct 23	$0.37	$0.37	$0.13	67%	2.85	$35.63
$36.00	$35.50	Oct 30	$0.37	$0.37	$0.13	66%	2.85	$35.63
$36.00	$35.50	Oct 2	$0.29	$0.29	$0.21	75%	1.38	$35.71
$34.00	$33.00	Oct 23	$0.33	$0.33	$0.67	80%	0.49	$33.67

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.76, cheapest $0.53)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$39.00	Sep 18	Sep 25	$0.53	56.0%	52.4%
$38.50	Sep 18	Sep 25	$0.53	52.4%	52.5%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$39.00	Sep 18	Sep 25	$0.97	56.0%	52.4%
$38.50	Sep 18	Sep 25	$1.00	52.4%	52.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 79 found (cheapest 2.38% of stock, avg 10.14%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$38.50	Sep 18	$0.50	$0.42	$0.92	$37.58	$39.42	2.38%
$38.00	Sep 18	$0.79	$0.21	$1.00	$37.00	$39.00	2.59%
$39.00	Sep 18	$0.30	$0.72	$1.02	$37.98	$40.02	2.64%
$39.50	Sep 18	$0.18	$1.10	$1.28	$38.22	$40.78	3.32%
$37.50	Sep 18	$1.22	$0.09	$1.31	$36.19	$38.81	3.40%
$40.00	Sep 18	$0.12	$1.52	$1.64	$38.36	$41.64	4.25%
$37.00	Sep 18	$1.63	$0.04	$1.67	$35.33	$38.67	4.33%
$40.50	Sep 18	$0.08	$1.94	$2.02	$38.48	$42.52	5.24%
$36.50	Sep 18	$2.11	$0.02	$2.13	$34.37	$38.63	5.52%
$38.00	Sep 25	$1.25	$1.05	$2.30	$35.70	$40.30	5.96%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.23% of stock, avg 6.63%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$41.00	$37.00	Sep 18	$0.05	$0.04	$0.09	$36.91	$41.09
$40.50	$37.00	Sep 18	$0.08	$0.04	$0.12	$36.88	$40.62
$41.00	$37.50	Sep 18	$0.05	$0.09	$0.14	$37.36	$41.14
$40.00	$37.00	Sep 18	$0.12	$0.04	$0.16	$36.84	$40.16
$40.50	$37.50	Sep 18	$0.08	$0.09	$0.17	$37.33	$40.67
$40.00	$37.50	Sep 18	$0.12	$0.09	$0.21	$37.29	$40.21
$39.50	$37.00	Sep 18	$0.18	$0.04	$0.22	$36.78	$39.72
$39.50	$37.50	Sep 18	$0.18	$0.09	$0.27	$37.23	$39.77
$41.00	$38.00	Sep 18	$0.05	$0.21	$0.26	$37.74	$41.26
$40.50	$38.00	Sep 18	$0.08	$0.21	$0.29	$37.71	$40.79

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 34 found (best R:R 2.33, avg credit $0.42)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
34/35	42/43	Oct 2	$0.35	$0.15	59%	2.33	$34.65	$42.85
34/34	42/42	Oct 9	$0.34	$0.16	51%	2.12	$34.16	$41.84
34/34	42/42	Oct 9	$0.31	$0.19	55%	1.63	$34.19	$42.31
36/36	42/42	Oct 9	$0.40	$0.10	35%	4.00	$36.10	$41.90
36/36	42/42	Oct 9	$0.37	$0.13	39%	2.85	$36.13	$42.37
34/34	42/43	Oct 9	$0.26	$0.24	58%	1.08	$34.24	$42.76
36/36	42/43	Oct 9	$0.32	$0.18	42%	1.78	$36.18	$42.82
33/34	45/46	Oct 23	$0.48	$0.52	55%	0.92	$33.52	$45.48
35/36	45/46	Oct 9	$0.48	$0.52	53%	0.92	$35.52	$45.48
36/37	40/40	Sep 25	$0.33	$0.17	33%	1.94	$36.67	$39.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 77 found (best R:R 4.56, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$38.00	$38.50	$39.00	Sep 18	$0.09	$0.41	34%	4.56
$38.50	$39.00	$39.50	Sep 18	$0.08	$0.42	29%	5.25
$39.00	$39.50	$40.00	Sep 18	$0.06	$0.44	21%	7.33
$40.00	$41.00	$42.00	Oct 16	$0.06	$0.94	10%	15.67
$39.00	$40.00	$41.00	Oct 16	$0.07	$0.93	11%	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$38.00	$38.50	$39.00	Sep 18	$0.09	$0.41	34%	4.56
$37.50	$38.00	$38.50	Sep 18	$0.09	$0.41	32%	4.56
$38.50	$39.00	$39.50	Sep 18	$0.08	$0.42	29%	5.25
$37.00	$37.50	$38.00	Sep 18	$0.07	$0.43	23%	6.14
$39.00	$40.00	$41.00	Oct 16	$0.07	$0.93	11%	13.29

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 $-1.13, 67 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$38.50	$39.00	1:2	Sep 18	-$0.10	$0.40
$38.00	$38.50	1:2	Sep 18	-$0.21	$0.29
$39.00	$39.50	1:2	Sep 18	-$0.06	$0.44
$37.50	$38.00	1:2	Sep 18	-$0.36	$0.14
$39.50	$40.00	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	-$1.13	$2.37
$39.00	$38.50	1:2	Sep 18	-$0.12	$0.38
$36.00	$35.00	1:2	Oct 9	-$0.09	$0.91
$35.00	$34.00	1:2	Oct 16	-$0.06	$0.94
$34.00	$33.00	1:2	Oct 23	-$0.06	$0.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 72 found (best yield 3.89%, avg 2.40%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$43.00	Oct 30	$1.50	0.35	11.5%	3.89%	15.34%	--	40
$42.00	Oct 30	$1.79	0.36	8.9%	4.64%	13.50%	--	57
$41.00	Oct 30	$2.01	0.40	6.3%	5.21%	11.48%	6	62
$41.50	Oct 30	$1.83	0.39	7.6%	4.74%	12.31%	10	211
$40.00	Oct 30	$2.24	0.44	3.7%	5.81%	9.49%	96	276
$40.50	Oct 30	$2.03	0.42	5.0%	5.26%	10.24%	8	144
$39.00	Oct 30	$2.60	0.49	1.1%	6.74%	7.83%	55	14
$39.50	Oct 30	$2.34	0.46	2.4%	6.07%	8.45%	17	107
$45.00	Oct 30	$0.96	0.26	16.6%	2.49%	19.13%	--	113
$42.50	Oct 23	$1.33	0.32	10.2%	3.45%	13.61%	--	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 39,698

Total Puts 16,208

Put/Call Ratio 0.41

Net Difference 23,490

Prior's Put/Call Breakdown

Total Calls 18,948

Total Puts 3,315

Put/Call Ratio 0.17

Net Difference 15,633

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