SQQQ - Options Database

SQQQ

PROSHARES ULTRAPRO SHORT QQQ

$38.59 -4.98%

(9/17 13:00) ◀

Thursday, September 17, 2026 (2:00pm)

▶ (9/17 15:00)

◀ 9/17 14:00 ▶

Option Volume

Detail

ℹ

Current (09/17 2:00pm) 73,865

Calls: 55,595 (75%)

Puts: 18,270 (25%)

Prior (09/16) 30,751

Calls: 22,851 (74%)

Puts: 7,900 (26%)

Current vs Prior +140.20%

Calls: +143.29% (Calls)

Puts: +131.27% (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 -7.28%

Calls: -8.71%

Puts: -2.64%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/17 2:00pm) $11.42M

Calls: $9.02M (79%)

Puts: $2.40M (21%)

Prior (09/16) $4.07M

Calls: $3.15M (77%)

Puts: $918.3K (23%)

Current vs Prior +180.92%

Calls: +186.74%

Puts: +160.99%

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 -8.40%

Calls: +4.07%

Puts: -36.88%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/17 2:00pm) 0.33

Prior (09/16) 0.35

Current vs Prior -4.94%

Prior 7-Day Average 0.30

Current vs Prior 7-Day Avg +7.76%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/17 2:00pm) 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 2.88% | 6.97%2.88% | 13.14%

Prior 4.58% | 8.42%4.58% | 15.09%

Current vs Prior -37.20% | -17.23%-37.20% | -12.96%

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

Current vs 7-Day Avg -43.24% | -19.39%-56.81% | -15.32%

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

Current vs 7-Day Eod -37.20% | -17.23%-49.85% | -10.46%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 11.61% | 8.40%

Calls: 11.11% | 5.05%

Puts: 12.12% | 11.76%

Prior 13.39% | 11.26%

Calls: 6.31% | 7.93%

Puts: 20.48% | 14.59%

Current vs Prior -13.29% | -25.40%

Prior 7-Day Avg 8.30% | 9.45%

Calls: 6.55% | 8.08%

Puts: 10.06% | 10.82%

Current vs 7-Day Avg +39.88% | -11.08%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($9.02M) vs puts ($2.40M). Massive premium surge with dollar volume up 181% vs prior. Unusually high activity with volume up 140% vs prior - elevated interest. Extreme bullish P/C ratio of 0.33 - heavy call buying (55,595 calls vs 18,270 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
14:00	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 106 of results (avg 6.3%, best 1.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Oct 16	2.22	2.25	$2.24	1.3%	108	0.54	1.5K
$45.00	Oct 16	0.81	0.83	$0.82	2.4%	265	0.21	12.1K
$40.00	Oct 16	1.61	1.66	$1.64	3.0%	2.0K	0.41	10.9K
$39.00	Oct 16	1.88	1.95	$1.92	3.6%	632	0.47	4.7K
$42.00	Sep 25	0.26	0.27	$0.27	3.7%	624	0.15	6.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Sep 18	6.35	6.45	$6.40	1.6%	55	1.00	1.6K
$45.00	Oct 16	7.60	7.80	$7.70	2.6%	9	0.77	27
$40.00	Sep 18	1.49	1.53	$1.51	2.6%	272	0.84	3.5K
$37.00	Oct 16	1.55	1.60	$1.58	3.2%	126	0.39	415
$44.00	Oct 16	6.70	6.95	$6.83	3.7%	2	0.74	15

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 41 found (avg $0.51, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.50	Sep 18	0.15	0.17	$0.16	12.5%	1.3K	0.23	3.6K
$40.00	Sep 18	0.10	0.11	$0.11	9.1%	4.4K	0.15	24.6K
$40.50	Sep 18	0.06	0.07	$0.07	14.3%	1.1K	0.10	938
$39.00	Sep 18	0.25	0.27	$0.26	7.7%	7.1K	0.36	4.8K
$38.50	Sep 18	0.43	0.48	$0.45	11.1%	2.8K	0.54	1.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.50	Sep 18	0.05	0.06	$0.06	16.7%	300	0.12	2.2K
$38.00	Sep 18	0.15	0.16	$0.16	6.3%	518	0.26	1.2K
$38.50	Sep 18	0.35	0.37	$0.36	5.6%	1.5K	0.46	967
$39.00	Sep 18	0.62	0.70	$0.66	12.1%	2.2K	0.64	2.6K
$36.00	Sep 25	0.18	0.21	$0.20	15.0%	216	0.16	16.1K

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	6.85	$6.10	24.6%	--	1.00	15
$33.00	Sep 25	4.65	6.55	$5.60	33.9%	4	1.00	4
$33.50	Sep 25	4.25	6.00	$5.13	34.1%	--	1.00	12
$34.00	Sep 25	3.75	5.30	$4.53	34.2%	--	1.00	10
$35.00	Sep 25	3.55	3.90	$3.72	9.4%	63	1.00	442

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$43.00	Sep 18	4.30	4.50	$4.40	4.5%	1	1.00	518
$44.00	Sep 18	5.25	5.55	$5.40	5.6%	1	1.00	305
$45.00	Sep 18	6.35	6.45	$6.40	1.6%	55	1.00	1.6K
$46.00	Sep 18	6.60	8.10	$7.35	20.4%	--	1.00	89
$42.00	Sep 18	3.35	3.50	$3.43	4.4%	1	0.94	784

Most actively traded options today. High liquidity = easy entry/exit. 217 active (total vol 58.0K, top 7.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.00	Sep 18	0.25	0.27	$0.26	7.7%	7.1K	0.36	4.8K
$40.00	Sep 18	0.10	0.11	$0.11	9.1%	4.4K	0.15	24.6K
$38.50	Sep 18	0.43	0.48	$0.45	11.1%	2.8K	0.54	1.4K
$41.00	Sep 18	0.04	0.05	$0.05	20.0%	2.1K	0.07	7.1K
$40.00	Oct 16	1.61	1.66	$1.64	3.0%	2.0K	0.41	10.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.00	Oct 16	1.08	1.13	$1.11	4.5%	4.5K	0.31	12.6K
$37.00	Oct 2	0.94	1.00	$0.97	6.2%	3.3K	0.36	11.1K
$39.00	Sep 18	0.62	0.70	$0.66	12.1%	2.2K	0.64	2.6K
$38.50	Sep 18	0.35	0.37	$0.36	5.6%	1.5K	0.46	967
$37.50	Sep 25	0.70	0.77	$0.74	9.5%	1.1K	0.39	826

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 3.2%, max 3.2%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$40.00	Sep 18	Oct 30	63.2%	61.2%	3.2%	4.5K	24.8K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$40.00	Sep 18	Oct 30	63.2%	61.2%	3.2%	272	3.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 98 found (best R:R 3.29, avg 2.15)

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
$37.00	$38.00	Oct 23	$0.24	$0.76	$0.24	61%	3.17	$37.24
$34.00	$35.00	Oct 30	$0.57	$0.43	$0.57	80%	0.75	$34.57
$35.50	$36.00	Sep 25	$0.32	$0.18	$0.32	100%	0.56	$35.82
$38.00	$39.00	Oct 16	$0.32	$0.68	$0.32	54%	2.12	$38.32

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$42.00	$40.50	Oct 30	$0.78	$0.72	$0.78	62%	0.92	$41.22
$42.50	$42.00	Oct 23	$0.23	$0.27	$0.23	67%	1.17	$42.27
$37.50	$37.00	Oct 9	$0.16	$0.34	$0.16	43%	2.13	$37.34
$42.00	$41.50	Oct 23	$0.30	$0.20	$0.30	65%	0.67	$41.70
$35.00	$34.00	Oct 23	$0.21	$0.79	$0.21	25%	3.76	$34.79

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 66 found (best R:R 1.70, avg 0.73)

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
$40.00	$40.50	Oct 23	$0.36	$0.36	$0.14	58%	2.57	$40.36
$41.50	$42.00	Oct 9	$0.28	$0.28	$0.22	68%	1.27	$41.78
$45.50	$46.00	Sep 25	$0.10	$0.10	$0.40	91%	0.25	$45.60
$40.50	$41.00	Oct 30	$0.27	$0.27	$0.23	58%	1.17	$40.77

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	$0.59	$0.59	$0.41	53%	1.44	$37.41
$37.00	$36.50	Oct 2	$0.32	$0.32	$0.18	64%	1.78	$36.68
$36.00	$35.00	Oct 9	$0.37	$0.37	$0.63	71%	0.59	$35.63

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.77, cheapest $0.53)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$39.00	Sep 18	Sep 25	$0.53	51.3%	50.7%
$38.50	Sep 18	Sep 25	$0.54	48.0%	50.0%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$39.00	Sep 18	Sep 25	$1.04	51.3%	50.7%
$38.50	Sep 18	Sep 25	$0.97	48.0%	50.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 79 found (cheapest 2.10% of stock, avg 10.02%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$38.50	Sep 18	$0.45	$0.36	$0.81	$37.69	$39.31	2.10%
$38.00	Sep 18	$0.74	$0.16	$0.90	$37.10	$38.90	2.33%
$39.00	Sep 18	$0.26	$0.66	$0.92	$38.08	$39.92	2.38%
$39.50	Sep 18	$0.16	$1.07	$1.23	$38.27	$40.73	3.19%
$37.50	Sep 18	$1.19	$0.06	$1.25	$36.25	$38.75	3.24%
$37.00	Sep 18	$1.59	$0.03	$1.62	$35.38	$38.62	4.20%
$40.00	Sep 18	$0.11	$1.51	$1.62	$38.38	$41.62	4.20%
$40.50	Sep 18	$0.07	$1.95	$2.02	$38.48	$42.52	5.23%
$36.50	Sep 18	$2.09	$0.01	$2.10	$34.40	$38.60	5.44%
$38.00	Sep 25	$1.21	$1.00	$2.21	$35.79	$40.21	5.73%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.21% of stock, avg 6.32%)

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	$36.00	Sep 18	$0.05	$0.06	$0.11	$35.89	$41.11
$41.00	$37.50	Sep 18	$0.05	$0.06	$0.11	$37.39	$41.11
$40.50	$37.50	Sep 18	$0.07	$0.06	$0.13	$37.37	$40.63
$40.50	$36.00	Sep 18	$0.07	$0.06	$0.13	$35.87	$40.63
$40.00	$37.00	Sep 18	$0.11	$0.03	$0.14	$36.86	$40.14
$40.00	$37.50	Sep 18	$0.11	$0.06	$0.17	$37.33	$40.17
$40.00	$36.00	Sep 18	$0.11	$0.06	$0.17	$35.83	$40.17
$39.50	$37.00	Sep 18	$0.16	$0.03	$0.19	$36.81	$39.69

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 39 found (best R:R 6.69, avg credit $0.40)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
34/35	43/44	Oct 30	$0.87	$0.13	37%	6.69	$34.13	$43.87
36/36	46/46	Sep 25	$0.24	$0.26	68%	0.92	$36.26	$45.74
36/37	46/46	Sep 25	$0.27	$0.23	60%	1.17	$36.73	$45.77
34/34	42/42	Oct 9	$0.27	$0.23	56%	1.17	$34.23	$42.27
36/36	42/42	Oct 23	$0.38	$0.12	34%	3.17	$35.62	$42.38
35/36	42/42	Oct 9	$0.65	$0.35	39%	1.86	$35.35	$42.15
36/36	42/42	Oct 2	$0.29	$0.21	48%	1.38	$35.71	$41.79
35/36	43/44	Oct 9	$0.54	$0.46	47%	1.17	$35.46	$43.54
33/34	45/46	Oct 23	$0.44	$0.56	55%	0.79	$33.56	$45.44
35/36	42/42	Oct 23	$0.30	$0.20	37%	1.50	$35.20	$42.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 75 found (best R:R 4.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$38.00	$38.50	$39.00	Sep 18	$0.10	$0.40	38%	4.00
$38.50	$39.00	$39.50	Sep 18	$0.09	$0.41	31%	4.56
$36.00	$36.50	$37.00	Sep 25	$0.07	$0.43	24%	6.14
$37.00	$38.00	$39.00	Oct 16	$0.09	$0.91	15%	10.11
$37.50	$38.00	$38.50	Sep 25	$0.06	$0.44	18%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$38.00	$38.50	$39.00	Sep 18	$0.10	$0.40	38%	4.00
$37.00	$38.00	$39.00	Oct 16	$0.07	$0.93	14%	13.29
$38.00	$39.00	$40.00	Oct 16	$0.06	$0.94	12%	15.67
$37.50	$38.00	$38.50	Sep 18	$0.10	$0.40	34%	4.00
$35.00	$36.00	$37.00	Oct 16	$0.09	$0.91	16%	10.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 74 found (best net $-0.06, 72 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$38.00	$38.50	1:2	Sep 18	-$0.16	$0.34
$38.50	$39.00	1:2	Sep 18	-$0.07	$0.43
$37.50	$38.00	1:2	Sep 18	-$0.29	$0.21
$39.00	$39.50	1:2	Sep 18	-$0.06	$0.44
$39.50	$40.00	1:2	Sep 18	-$0.06	$0.44

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$39.00	$38.50	1:2	Sep 18	-$0.06	$0.44
$36.00	$35.00	1:2	Oct 9	-$0.08	$0.92
$39.50	$39.00	1:2	Sep 18	-$0.25	$0.25
$34.00	$33.00	1:2	Oct 16	-$0.06	$0.94
$44.00	$41.50	1:2	Oct 2	-$1.98	$0.52

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 71 found (best yield 3.89%, avg 2.38%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$43.00	Oct 30	$1.50	0.35	11.4%	3.89%	15.31%	--	40
$42.00	Oct 30	$1.77	0.36	8.8%	4.59%	13.42%	1	57
$41.50	Oct 30	$1.83	0.39	7.5%	4.74%	12.28%	10	211
$40.50	Oct 30	$2.09	0.42	5.0%	5.42%	10.37%	10	144
$40.00	Oct 30	$2.26	0.44	3.6%	5.86%	9.51%	101	276
$45.00	Oct 30	$1.14	0.27	16.6%	2.95%	19.56%	2	113
$41.00	Oct 30	$1.87	0.39	6.2%	4.85%	11.09%	10	62
$39.50	Oct 30	$2.32	0.46	2.4%	6.01%	8.37%	36	107
$39.00	Oct 30	$2.40	0.49	1.1%	6.22%	7.28%	65	14
$42.50	Oct 23	$1.33	0.32	10.1%	3.45%	13.58%	--	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 55,595

Total Puts 18,270

Put/Call Ratio 0.33

Net Difference 37,325

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