SQQQ - Options Database

SQQQ

PROSHARES ULTRAPRO SHORT QQQ

$38.51 -5.17%

(9/17 12:00) ◀

Thursday, September 17, 2026 (1:00pm)

▶ (9/17 14:00)

◀ 9/17 13:00 ▶

Option Volume

Detail

ℹ

Current (09/17 1:00pm) 68,710

Calls: 51,475 (75%)

Puts: 17,235 (25%)

Prior (09/16) 30,751

Calls: 22,851 (74%)

Puts: 7,900 (26%)

Current vs Prior +123.44%

Calls: +125.26% (Calls)

Puts: +118.16% (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 -13.75%

Calls: -15.48%

Puts: -8.16%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/17 1:00pm) $9.93M

Calls: $7.62M (77%)

Puts: $2.31M (23%)

Prior (09/16) $4.07M

Calls: $3.15M (77%)

Puts: $918.3K (23%)

Current vs Prior +144.19%

Calls: +142.06%

Puts: +151.48%

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 -20.38%

Calls: -12.14%

Puts: -39.18%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/17 1:00pm) 0.33

Prior (09/16) 0.35

Current vs Prior -3.15%

Prior 7-Day Average 0.30

Current vs Prior 7-Day Avg +9.79%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/17 1:00pm) 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 3.12% | 6.83%3.12% | 13.50%

Prior 4.58% | 8.42%4.58% | 15.09%

Current vs Prior -31.97% | -18.91%-31.97% | -10.55%

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

Current vs 7-Day Avg -38.51% | -21.03%-53.21% | -12.97%

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

Current vs 7-Day Eod -31.97% | -18.91%-45.68% | -7.97%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.82% | 10.96%

Calls: 2.17% | 9.18%

Puts: 9.46% | 12.73%

Prior 13.39% | 11.26%

Calls: 6.31% | 7.93%

Puts: 20.48% | 14.59%

Current vs Prior -56.53% | -2.66%

Prior 7-Day Avg 8.30% | 9.45%

Calls: 6.55% | 8.08%

Puts: 10.06% | 10.82%

Current vs 7-Day Avg -29.88% | +16.01%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($7.62M) vs puts ($2.31M). Massive premium surge with dollar volume up 144% vs prior. Unusually high activity with volume up 123% vs prior - elevated interest. Extreme bullish P/C ratio of 0.33 - heavy call buying (51,475 calls vs 17,235 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
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 54 of results (avg 7.4%, best 2.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.50	Sep 18	0.45	0.46	$0.46	2.2%	2.5K	0.52	1.4K
$40.00	Oct 16	1.61	1.65	$1.63	2.5%	2.0K	0.40	10.9K
$31.00	Sep 18	7.45	7.75	$7.60	3.9%	--	1.00	561
$38.00	Sep 25	1.17	1.22	$1.19	4.2%	392	0.55	694
$32.00	Sep 18	6.45	6.75	$6.60	4.5%	--	0.99	125

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Oct 16	7.65	7.95	$7.80	3.8%	9	0.77	27
$44.00	Oct 23	6.90	7.20	$7.05	4.3%	1	0.73	3
$43.00	Oct 16	5.80	6.10	$5.95	5.0%	1	0.71	25
$45.00	Sep 18	6.20	6.55	$6.38	5.5%	55	1.00	1.6K
$44.00	Sep 18	5.25	5.55	$5.40	5.6%	1	1.00	305

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 32 found (avg $0.55, cheapest $0.21)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.50	Sep 18	0.16	0.18	$0.17	11.8%	1.3K	0.23	3.6K
$39.00	Sep 18	0.26	0.30	$0.28	14.3%	6.5K	0.36	4.8K
$38.50	Sep 18	0.45	0.46	$0.46	2.2%	2.5K	0.52	1.4K
$38.00	Sep 18	0.71	0.75	$0.73	5.5%	543	0.70	12.3K
$45.00	Sep 25	0.11	0.13	$0.12	16.7%	132	0.07	1.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Sep 18	0.20	0.22	$0.21	9.5%	478	0.30	1.2K
$38.50	Sep 18	0.40	0.45	$0.43	11.6%	1.1K	0.48	967
$39.00	Sep 18	0.70	0.77	$0.74	9.5%	2.2K	0.65	2.6K
$37.50	Sep 25	0.68	0.81	$0.75	17.3%	1.1K	0.39	826
$36.00	Oct 2	0.53	0.64	$0.59	18.6%	32	0.26	147

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 121 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.50	Sep 25	5.35	6.90	$6.13	25.3%	--	1.00	15
$33.00	Sep 25	4.75	6.45	$5.60	30.4%	3	1.00	4
$33.50	Sep 25	4.25	6.10	$5.18	35.7%	--	1.00	12
$34.00	Sep 25	3.65	5.40	$4.53	38.6%	--	1.00	10
$35.00	Sep 25	3.30	3.90	$3.60	16.7%	58	1.00	442

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$42.50	Sep 18	3.75	4.05	$3.90	7.7%	10	1.00	13
$43.00	Sep 18	4.25	4.55	$4.40	6.8%	1	1.00	518
$44.00	Sep 18	5.25	5.55	$5.40	5.6%	1	1.00	305
$45.00	Sep 18	6.20	6.55	$6.38	5.5%	55	1.00	1.6K
$46.00	Sep 18	6.60	8.10	$7.35	20.4%	--	1.00	89

Most actively traded options today. High liquidity = easy entry/exit. 212 active (total vol 54.5K, top 6.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.00	Sep 18	0.26	0.30	$0.28	14.3%	6.5K	0.36	4.8K
$40.00	Sep 18	0.10	0.14	$0.12	33.3%	4.2K	0.16	24.6K
$38.50	Sep 18	0.45	0.46	$0.46	2.2%	2.5K	0.52	1.4K
$41.00	Sep 18	0.04	0.06	$0.05	40.0%	2.0K	0.07	7.1K
$40.00	Oct 16	1.61	1.65	$1.63	2.5%	2.0K	0.40	10.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.00	Oct 16	0.95	1.18	$1.07	21.5%	4.4K	0.31	12.6K
$37.00	Oct 2	0.82	1.01	$0.92	20.7%	3.3K	0.36	11.1K
$39.00	Sep 18	0.70	0.77	$0.74	9.5%	2.2K	0.65	2.6K
$37.50	Sep 25	0.68	0.81	$0.75	17.3%	1.1K	0.39	826
$38.50	Sep 18	0.40	0.45	$0.43	11.6%	1.1K	0.48	967

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 6.5%, max 8.6%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$40.00	Sep 18	Oct 30	66.4%	61.1%	8.6%	4.3K	24.8K
$38.00	Sep 18	Oct 30	49.5%	46.3%	7.0%	553	12.6K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$40.00	Sep 18	Oct 30	66.4%	61.1%	8.6%	247	3.6K
$38.00	Sep 18	Oct 30	49.5%	46.3%	7.0%	478	1.4K
$39.00	Sep 18	Oct 23	55.1%	54.4%	1.2%	2.2K	2.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 93 found (best R:R 3.29, avg 2.04)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$35.50	$37.00	Oct 30	$0.35	$1.15	$0.35	72%	3.29	$35.85
$35.00	$36.00	Oct 16	$0.38	$0.62	$0.38	81%	1.63	$35.38
$35.50	$36.00	Sep 25	$0.24	$0.26	$0.24	100%	1.08	$35.74
$34.00	$35.00	Oct 30	$0.53	$0.47	$0.53	80%	0.89	$34.53
$37.00	$38.00	Oct 23	$0.33	$0.67	$0.33	61%	2.03	$37.33

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	63%	1.31	$41.35
$42.50	$42.00	Oct 23	$0.23	$0.27	$0.23	67%	1.17	$42.27
$37.50	$37.00	Oct 9	$0.12	$0.38	$0.12	43%	3.17	$37.38
$35.00	$34.00	Oct 23	$0.19	$0.81	$0.19	25%	4.26	$34.81
$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. 61 found (best R:R 1.70, avg 0.80)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$43.00	$44.00	Oct 30	$0.63	$0.63	$0.37	65%	1.70	$43.63
$41.50	$42.00	Oct 9	$0.32	$0.32	$0.18	68%	1.78	$41.82
$40.00	$40.50	Oct 23	$0.36	$0.36	$0.14	57%	2.57	$40.36
$39.50	$40.00	Oct 9	$0.24	$0.24	$0.26	58%	0.92	$39.74
$41.50	$42.00	Oct 30	$0.21	$0.21	$0.29	61%	0.72	$41.71

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$36.00	$35.50	Oct 30	$0.37	$0.37	$0.13	66%	2.85	$35.63
$38.00	$37.00	Oct 23	$0.61	$0.61	$0.39	54%	1.56	$37.39
$38.00	$37.00	Oct 16	$0.62	$0.62	$0.38	53%	1.63	$37.38
$37.00	$36.50	Oct 9	$0.35	$0.35	$0.15	61%	2.33	$36.65
$34.00	$33.00	Oct 16	$0.27	$0.27	$0.73	83%	0.37	$33.73

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $0.73, cheapest $0.53)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$39.00	Sep 18	Sep 25	$0.53	55.1%	51.3%
$38.50	Sep 18	Sep 25	$0.52	51.9%	49.6%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$39.00	Sep 18	Sep 25	$0.91	55.1%	51.3%
$38.00	Sep 18	Sep 25	$0.79	49.5%	47.0%
$38.50	Sep 18	Sep 25	$0.88	51.9%	49.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 79 found (cheapest 2.31% of stock, avg 10.07%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$38.50	Sep 18	$0.46	$0.43	$0.89	$37.61	$39.39	2.31%
$38.00	Sep 18	$0.73	$0.21	$0.94	$37.06	$38.94	2.44%
$39.00	Sep 18	$0.28	$0.74	$1.02	$37.98	$40.02	2.65%
$39.50	Sep 18	$0.17	$1.10	$1.27	$38.23	$40.77	3.30%
$37.50	Sep 18	$1.22	$0.08	$1.30	$36.20	$38.80	3.38%
$40.00	Sep 18	$0.12	$1.51	$1.63	$38.37	$41.63	4.23%
$37.00	Sep 18	$1.62	$0.03	$1.65	$35.35	$38.65	4.28%
$40.50	Sep 18	$0.07	$1.96	$2.03	$38.47	$42.53	5.27%
$36.50	Sep 18	$2.16	$0.02	$2.18	$34.32	$38.68	5.66%
$38.00	Sep 25	$1.19	$1.00	$2.19	$35.81	$40.19	5.69%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.21% of stock, avg 6.52%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$41.00	$37.00	Sep 18	$0.05	$0.03	$0.08	$36.92	$41.08
$40.50	$37.00	Sep 18	$0.07	$0.03	$0.10	$36.90	$40.60
$41.00	$37.50	Sep 18	$0.05	$0.08	$0.13	$37.37	$41.13
$40.50	$37.50	Sep 18	$0.07	$0.08	$0.15	$37.35	$40.65
$40.00	$37.00	Sep 18	$0.12	$0.03	$0.15	$36.85	$40.15
$40.00	$37.50	Sep 18	$0.12	$0.08	$0.20	$37.30	$40.20
$39.50	$37.00	Sep 18	$0.17	$0.03	$0.20	$36.80	$39.70
$39.50	$37.50	Sep 18	$0.17	$0.08	$0.25	$37.25	$39.75
$41.00	$38.00	Sep 18	$0.05	$0.21	$0.26	$37.74	$41.26
$40.50	$38.00	Sep 18	$0.07	$0.21	$0.28	$37.72	$40.78

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 29 found (best R:R 7.33, avg credit $0.44)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
34/35	43/44	Oct 30	$0.88	$0.12	37%	7.33	$34.12	$43.88
35/36	42/42	Oct 9	$0.68	$0.32	39%	2.12	$35.32	$42.18
36/36	42/42	Oct 23	$0.39	$0.11	34%	3.55	$35.61	$42.39
35/36	43/44	Oct 9	$0.53	$0.47	47%	1.13	$35.47	$43.53
33/34	44/45	Oct 16	$0.41	$0.59	59%	0.69	$33.59	$44.41
33/34	45/46	Oct 23	$0.44	$0.56	55%	0.79	$33.56	$45.44
35/36	42/42	Oct 23	$0.29	$0.21	37%	1.38	$35.21	$42.29
36/37	40/40	Sep 25	$0.30	$0.20	35%	1.50	$36.70	$39.80
36/36	40/40	Sep 25	$0.25	$0.25	42%	1.00	$36.25	$39.75
33/34	42/43	Oct 16	$0.43	$0.57	52%	0.75	$33.57	$42.43

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 77 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	$0.09	$0.41	34%	4.56
$38.50	$39.00	$39.50	Sep 18	$0.07	$0.43	29%	6.14
$38.00	$39.00	$40.00	Oct 16	$0.06	$0.94	13%	15.67
$39.00	$39.50	$40.00	Sep 18	$0.06	$0.44	19%	7.33
$39.00	$40.00	$41.00	Oct 16	$0.08	$0.92	11%	11.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$38.50	$39.00	$39.50	Sep 18	$0.05	$0.45	29%	9.00
$38.00	$38.50	$39.00	Sep 18	$0.09	$0.41	35%	4.56
$37.50	$38.00	$38.50	Sep 18	$0.09	$0.41	34%	4.56
$34.00	$35.00	$36.00	Oct 16	$0.07	$0.93	15%	13.29
$41.00	$42.00	$43.00	Oct 9	$0.05	$0.95	8%	19.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 71 found (best net $-0.24, 68 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$37.50	$38.00	1:2	Sep 18	-$0.24	$0.26
$38.00	$38.50	1:2	Sep 18	-$0.19	$0.31
$38.50	$39.00	1:2	Sep 18	-$0.10	$0.40
$39.00	$39.50	1:2	Sep 18	-$0.06	$0.44
$39.50	$40.00	1:2	Sep 18	-$0.07	$0.43

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$39.00	$38.50	1:2	Sep 18	-$0.12	$0.38
$36.00	$35.00	1:2	Oct 9	-$0.09	$0.91
$34.00	$33.00	1:2	Oct 23	-$0.12	$0.88
$35.00	$34.00	1:2	Oct 16	-$0.16	$0.84
$36.50	$36.00	1:2	Sep 25	-$0.08	$0.42

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 72 found (best yield 3.90%, avg 2.34%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$43.00	Oct 30	$1.50	0.35	11.7%	3.90%	15.55%	--	40
$42.00	Oct 30	$1.75	0.36	9.1%	4.54%	13.61%	1	57
$41.50	Oct 30	$1.83	0.39	7.8%	4.75%	12.52%	10	211
$40.00	Oct 30	$2.24	0.44	3.9%	5.82%	9.69%	101	276
$45.00	Oct 30	$1.14	0.27	16.9%	2.96%	19.81%	2	113
$40.50	Oct 30	$2.03	0.42	5.2%	5.27%	10.44%	8	144
$41.00	Oct 30	$1.80	0.40	6.5%	4.67%	11.14%	8	62
$39.50	Oct 30	$2.32	0.46	2.6%	6.02%	8.60%	31	107
$39.00	Oct 30	$2.40	0.48	1.3%	6.23%	7.50%	65	14
$42.50	Oct 23	$1.33	0.32	10.4%	3.45%	13.81%	--	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 51,475

Total Puts 17,235

Put/Call Ratio 0.33

Net Difference 34,240

Prior's Put/Call Breakdown

Total Calls 22,851

Total Puts 7,900

Put/Call Ratio 0.35

Net Difference 14,951

Prior 7-Day Put/Call Summary

Total Calls 426,295

Total Puts 131,363

Average Put/Call Ratio 0.30

Ratio Trend Falling

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