SQQQ - Options Database

SQQQ

PROSHARES ULTRAPRO SHORT QQQ

$38.60 -4.95%

(9/17 14:00) ◀

Thursday, September 17, 2026 (3:00pm)

▶ (9/17 16:00)

◀ 9/17 15:00 ▶

Option Volume

Detail

ℹ

Current (09/17 3:00pm) 92,694

Calls: 64,747 (70%)

Puts: 27,947 (30%)

Prior (09/16) 65,031

Calls: 52,766 (81%)

Puts: 12,265 (19%)

Current vs Prior +42.54%

Calls: +22.71% (Calls)

Puts: +127.86% (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 +16.35%

Calls: +6.32%

Puts: +48.92%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/17 3:00pm) $15.08M

Calls: $11.13M (74%)

Puts: $3.95M (26%)

Prior (09/16) $8.65M

Calls: $7.50M (87%)

Puts: $1.15M (13%)

Current vs Prior +74.36%

Calls: +48.46%

Puts: +243.31%

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 +20.94%

Calls: +28.39%

Puts: +3.94%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/17 3:00pm) 0.43

Prior (09/16) 0.23

Current vs Prior +85.70%

Prior 7-Day Average 0.30

Current vs Prior 7-Day Avg +41.53%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/17 3:00pm) 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% | 6.89%2.88% | 13.19%

Prior 4.58% | 8.42%4.58% | 15.09%

Current vs Prior -37.22% | -18.17%-37.22% | -12.64%

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

Current vs 7-Day Avg -43.26% | -20.31%-56.82% | -15.01%

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

Current vs 7-Day Eod -37.22% | -18.17%-49.87% | -10.13%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.66% | 8.62%

Calls: 6.38% | 7.00%

Puts: 10.94% | 10.24%

Prior 13.39% | 11.26%

Calls: 6.31% | 7.93%

Puts: 20.48% | 14.59%

Current vs Prior -35.32% | -23.45%

Prior 7-Day Avg 8.30% | 9.45%

Calls: 6.55% | 8.08%

Puts: 10.06% | 10.82%

Current vs 7-Day Avg +4.34% | -8.76%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($11.13M). Elevated premium activity with dollar volume up 74% vs prior. Extreme bullish P/C ratio of 0.43 - heavy call buying (64,747 calls vs 27,947 puts). P/C ratio rising 86% - 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
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 109 of results (avg 6.7%, best 1.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Oct 16	1.63	1.66	$1.65	1.8%	2.3K	0.41	10.9K
$40.00	Oct 9	1.32	1.35	$1.34	2.2%	110	0.39	908
$40.00	Oct 2	0.98	1.01	$1.00	3.0%	439	0.36	790
$38.00	Sep 18	0.76	0.79	$0.78	3.8%	695	0.75	12.3K
$38.00	Oct 16	2.23	2.32	$2.28	3.9%	120	0.54	1.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Sep 18	1.45	1.49	$1.47	2.7%	286	0.85	3.5K
$45.00	Oct 16	7.55	7.80	$7.68	3.3%	9	0.77	27
$45.00	Sep 18	6.25	6.50	$6.38	3.9%	55	1.00	1.6K
$44.00	Oct 16	6.65	6.95	$6.80	4.4%	2	0.74	15
$37.00	Oct 16	1.53	1.60	$1.57	4.5%	126	0.39	415

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 38 found (avg $0.51, cheapest $0.10)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Sep 18	0.09	0.10	$0.10	10.0%	8.2K	0.15	24.6K
$39.00	Sep 18	0.25	0.27	$0.26	7.7%	8.3K	0.37	4.8K
$38.50	Sep 18	0.45	0.48	$0.47	6.4%	2.9K	0.56	1.4K
$38.00	Sep 18	0.76	0.79	$0.78	3.8%	695	0.75	12.3K
$42.50	Sep 25	0.21	0.24	$0.22	13.6%	124	0.13	1.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.50	Sep 18	0.31	0.35	$0.33	12.1%	1.6K	0.44	967
$39.00	Sep 18	0.60	0.67	$0.64	10.9%	2.2K	0.63	2.6K
$36.00	Sep 25	0.18	0.21	$0.20	15.0%	218	0.16	16.1K
$37.00	Sep 25	0.46	0.52	$0.49	12.2%	426	0.30	16.7K
$37.50	Sep 25	0.67	0.78	$0.73	15.1%	1.1K	0.38	826

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 124 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	5.55	6.55	$6.05	16.5%	5	1.00	4
$33.50	Sep 25	4.30	6.00	$5.15	33.0%	--	1.00	12
$34.00	Sep 25	3.80	5.50	$4.65	36.6%	--	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	4.25	4.50	$4.38	5.7%	1	1.00	518
$44.00	Sep 18	5.25	5.55	$5.40	5.6%	1	1.00	305
$45.00	Sep 18	6.25	6.50	$6.38	3.9%	55	1.00	1.6K
$46.00	Sep 18	6.60	8.10	$7.35	20.4%	--	1.00	89
$41.50	Sep 18	2.80	3.00	$2.90	6.9%	1	0.95	88

Most actively traded options today. High liquidity = easy entry/exit. 222 active (total vol 74.2K, top 8.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.00	Sep 18	0.25	0.27	$0.26	7.7%	8.3K	0.37	4.8K
$40.00	Sep 18	0.09	0.10	$0.10	10.0%	8.2K	0.15	24.6K
$38.50	Sep 18	0.45	0.48	$0.47	6.4%	2.9K	0.56	1.4K
$40.00	Sep 25	0.53	0.56	$0.55	5.5%	2.6K	0.29	6.0K
$40.00	Oct 16	1.63	1.66	$1.65	1.8%	2.3K	0.41	10.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.00	Oct 16	1.05	1.13	$1.09	7.3%	7.7K	0.31	12.6K
$37.00	Oct 2	0.92	1.01	$0.97	9.3%	5.2K	0.36	11.1K
$36.00	Oct 2	0.51	0.56	$0.54	9.3%	3.5K	0.25	147
$39.00	Sep 18	0.60	0.67	$0.64	10.9%	2.2K	0.63	2.6K
$38.50	Sep 18	0.31	0.35	$0.33	12.1%	1.6K	0.44	967

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 104 found (best R:R 3.29, avg 2.24)

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	$0.22	$0.78	$0.22	61%	3.55	$37.22
$34.00	$35.00	Oct 30	$0.53	$0.47	$0.53	80%	0.89	$34.53
$37.00	$37.50	Oct 30	$0.10	$0.40	$0.10	60%	4.00	$37.10
$37.00	$38.00	Oct 16	$0.39	$0.61	$0.39	62%	1.56	$37.39

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$42.50	$42.00	Oct 23	$0.23	$0.27	$0.23	67%	1.17	$42.27
$39.50	$39.00	Oct 30	$0.20	$0.30	$0.20	53%	1.50	$39.30
$37.50	$37.00	Oct 9	$0.17	$0.33	$0.17	42%	1.94	$37.33
$36.50	$36.00	Oct 2	$0.11	$0.39	$0.11	30%	3.55	$36.39
$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. 70 found (best R:R 1.70, avg 0.69)

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	$0.27	$0.27	$0.23	68%	1.17	$41.77
$45.50	$46.00	Sep 25	$0.10	$0.10	$0.40	91%	0.25	$45.60
$40.50	$41.00	Oct 30	$0.23	$0.23	$0.27	58%	0.85	$40.73

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$36.00	$35.50	Oct 30	$0.38	$0.38	$0.12	66%	3.17	$35.62
$38.00	$37.00	Oct 23	$0.61	$0.61	$0.39	54%	1.56	$37.39
$37.00	$36.50	Oct 2	$0.32	$0.32	$0.18	64%	1.78	$36.68
$38.00	$37.00	Oct 16	$0.58	$0.58	$0.42	54%	1.38	$37.42
$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 $0.55)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$39.00	Sep 18	Sep 25	$0.55	51.1%	51.2%
$38.50	Sep 18	Sep 25	$0.53	47.5%	50.0%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$39.00	Sep 18	Sep 25	$1.02	51.1%	51.2%
$38.50	Sep 18	Sep 25	$0.99	47.5%	50.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 82 found (cheapest 2.07% of stock, avg 10.15%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$38.50	Sep 18	$0.47	$0.33	$0.80	$37.70	$39.30	2.07%
$39.00	Sep 18	$0.26	$0.64	$0.90	$38.10	$39.90	2.33%
$38.00	Sep 18	$0.78	$0.14	$0.92	$37.08	$38.92	2.38%
$39.50	Sep 18	$0.16	$1.01	$1.17	$38.33	$40.67	3.03%
$37.50	Sep 18	$1.18	$0.05	$1.23	$36.27	$38.73	3.19%
$40.00	Sep 18	$0.10	$1.47	$1.57	$38.43	$41.57	4.07%
$37.00	Sep 18	$1.63	$0.01	$1.64	$35.36	$38.64	4.25%
$40.50	Sep 18	$0.06	$1.92	$1.98	$38.52	$42.48	5.13%
$36.50	Sep 18	$2.14	$0.01	$2.15	$34.35	$38.65	5.57%
$38.00	Sep 25	$1.23	$1.00	$2.23	$35.77	$40.23	5.78%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 0.26% of stock, avg 6.66%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$41.00	$37.50	Sep 18	$0.05	$0.05	$0.10	$37.40	$41.10
$40.50	$37.50	Sep 18	$0.06	$0.05	$0.11	$37.39	$40.61
$40.00	$37.50	Sep 18	$0.10	$0.05	$0.15	$37.35	$40.15
$41.00	$38.00	Sep 18	$0.05	$0.14	$0.19	$37.81	$41.19
$40.50	$38.00	Sep 18	$0.06	$0.14	$0.20	$37.80	$40.70
$39.50	$37.50	Sep 18	$0.16	$0.05	$0.21	$37.29	$39.71
$40.00	$38.00	Sep 18	$0.10	$0.14	$0.24	$37.76	$40.24
$39.50	$38.00	Sep 18	$0.16	$0.14	$0.30	$37.70	$39.80
$39.00	$37.50	Sep 18	$0.26	$0.05	$0.31	$37.19	$39.31
$39.00	$38.00	Sep 18	$0.26	$0.14	$0.40	$37.60	$39.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 49 found (best R:R 6.69, avg credit $0.37)

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
34/34	42/42	Oct 9	$0.40	$0.10	52%	4.00	$34.10	$41.90
34/35	42/42	Oct 9	$0.37	$0.13	49%	2.85	$34.63	$41.87
36/37	46/46	Sep 25	$0.27	$0.23	61%	1.17	$36.73	$45.77
36/36	46/46	Sep 25	$0.22	$0.28	68%	0.79	$36.28	$45.72
36/36	42/42	Oct 23	$0.38	$0.12	34%	3.17	$35.62	$42.38
34/34	42/42	Oct 9	$0.26	$0.24	56%	1.08	$34.24	$42.26
35/36	42/42	Oct 9	$0.64	$0.36	39%	1.78	$35.36	$42.14
35/36	43/44	Oct 9	$0.54	$0.46	48%	1.17	$35.46	$43.54
36/36	42/42	Oct 2	$0.26	$0.24	48%	1.08	$35.74	$41.76

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 69 found (best R:R 7.33, 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
$37.00	$37.50	$38.00	Sep 18	$0.05	$0.45	22%	9.00
$37.50	$38.00	$38.50	Sep 18	$0.09	$0.41	34%	4.56
$37.00	$37.50	$38.00	Sep 25	$0.05	$0.45	21%	9.00
$40.00	$41.00	$42.00	Oct 16	$0.05	$0.95	10%	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$38.50	$39.00	$39.50	Sep 18	$0.06	$0.44	32%	7.33
$37.00	$37.50	$38.00	Sep 18	$0.05	$0.45	22%	9.00
$37.50	$38.00	$38.50	Sep 18	$0.10	$0.40	34%	4.00
$38.00	$38.50	$39.00	Sep 18	$0.12	$0.38	38%	3.17
$37.00	$38.00	$39.00	Oct 16	$0.08	$0.92	14%	11.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 68 found (best net $-0.16, 66 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	-$0.05	$0.45
$39.00	$39.50	1:2	Sep 18	-$0.06	$0.44
$37.50	$38.00	1:2	Sep 18	-$0.38	$0.12
$44.00	$44.50	1:2	Sep 25	-$0.08	$0.42

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$36.00	$35.00	1:2	Oct 9	-$0.08	$0.92
$39.50	$39.00	1:2	Sep 18	-$0.27	$0.23
$44.00	$41.50	1:2	Oct 2	-$1.95	$0.55
$34.00	$33.00	1:2	Oct 16	-$0.06	$0.94
$34.00	$33.00	1:2	Oct 23	-$0.12	$0.88

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 2.40%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$43.00	Oct 30	$1.50	0.35	11.4%	3.89%	15.28%	--	40
$42.00	Oct 30	$1.77	0.36	8.8%	4.59%	13.39%	1	57
$41.50	Oct 30	$1.83	0.39	7.5%	4.74%	12.25%	10	211
$40.50	Oct 30	$2.09	0.42	4.9%	5.41%	10.34%	10	144
$45.00	Oct 30	$1.14	0.27	16.6%	2.95%	19.53%	2	113
$40.00	Oct 30	$2.24	0.44	3.6%	5.80%	9.43%	104	276
$41.00	Oct 30	$1.87	0.40	6.2%	4.84%	11.06%	10	62
$39.50	Oct 30	$2.39	0.46	2.3%	6.19%	8.52%	36	107
$39.00	Oct 30	$2.40	0.49	1.0%	6.22%	7.25%	66	14
$42.50	Oct 23	$1.33	0.32	10.1%	3.45%	13.55%	--	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 64,747

Total Puts 27,947

Put/Call Ratio 0.43

Net Difference 36,800

Prior's Put/Call Breakdown

Total Calls 52,766

Total Puts 12,265

Put/Call Ratio 0.23

Net Difference 40,501

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