SQQQ - Options Database

SQQQ

PROSHARES ULTRAPRO SHORT QQQ

$38.53 -5.12%

$38.55 (+0.05%)🌙

as of 09/17 04:00 PM

(9/17 15:00) ◀

Thursday, September 17, 2026 (4:00pm)

▶ (9/18 10:00)

◀ 9/17 16:00 ▶

Option Volume

Detail

ℹ

Current (09/17 4:00pm) 108,190

Calls: 78,213 (72%)

Puts: 29,977 (28%)

Prior (09/16) 105,225

Calls: 84,125 (80%)

Puts: 21,100 (20%)

Current vs Prior +2.82%

Calls: -7.03% (Calls)

Puts: +42.07% (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 +35.81%

Calls: +28.43%

Puts: +59.74%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/17 4:00pm) $16.36M

Calls: $11.98M (73%)

Puts: $4.38M (27%)

Prior (09/16) $14.25M

Calls: $12.75M (89%)

Puts: $1.50M (11%)

Current vs Prior +14.83%

Calls: -6.01%

Puts: +191.77%

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 +31.26%

Calls: +38.24%

Puts: +15.35%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/17 4:00pm) 0.38

Prior (09/16) 0.25

Current vs Prior +52.81%

Prior 7-Day Average 0.30

Current vs Prior 7-Day Avg +25.70%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/17 4:00pm) 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 3.04% | 7.16%3.04% | 13.42%

Prior 4.58% | 8.42%4.58% | 15.09%

Current vs Prior -33.70% | -14.94%-33.70% | -11.11%

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

Current vs 7-Day Avg -40.08% | -17.17%-54.40% | -13.51%

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

Current vs 7-Day Eod -33.70% | -14.94%-47.06% | -8.55%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 12.50% | 12.28%

Calls: 11.11% | 6.32%

Puts: 13.89% | 18.23%

Prior 13.39% | 11.26%

Calls: 6.31% | 7.93%

Puts: 20.48% | 14.59%

Current vs Prior -6.65% | +9.06%

Prior 7-Day Avg 8.30% | 9.45%

Calls: 6.55% | 8.08%

Puts: 10.06% | 10.82%

Current vs 7-Day Avg +50.60% | +29.99%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($11.98M). Extreme bullish P/C ratio of 0.38 - heavy call buying (78,213 calls vs 29,977 puts). P/C ratio rising 53% - 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
16:00	BULLISH	BULLISH	BULLISH
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 30 of results (avg 7.6%, best 3.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Oct 16	1.60	1.66	$1.63	3.7%	2.4K	0.40	10.9K
$37.00	Oct 16	2.65	2.76	$2.71	4.1%	26	0.61	1.8K
$38.00	Oct 16	2.18	2.30	$2.24	5.4%	446	0.53	1.5K
$41.00	Oct 30	2.05	2.18	$2.12	6.1%	11	0.40	62
$40.00	Oct 2	0.94	1.00	$0.97	6.2%	506	0.35	790

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Oct 16	7.60	8.10	$7.85	6.4%	19	0.77	27
$44.00	Oct 16	6.65	7.10	$6.88	6.5%	2	0.75	15
$40.00	Oct 16	3.50	3.75	$3.63	6.9%	22	0.59	2.7K
$42.00	Sep 25	4.20	4.50	$4.35	6.9%	--	0.85	125
$38.00	Oct 16	2.13	2.30	$2.22	7.7%	63	0.47	298

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 22 found (avg $0.53, cheapest $0.19)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.50	Sep 18	0.14	0.16	$0.15	13.3%	2.0K	0.22	3.6K
$39.00	Sep 18	0.25	0.27	$0.26	7.7%	9.8K	0.35	4.8K
$38.50	Sep 18	0.43	0.48	$0.45	11.1%	4.7K	0.52	1.4K
$38.00	Sep 18	0.70	0.77	$0.74	9.5%	1.6K	0.71	12.3K
$43.00	Sep 25	0.16	0.18	$0.17	11.8%	214	0.10	4.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Sep 18	0.18	0.20	$0.19	10.5%	1.1K	0.29	1.2K
$38.50	Sep 18	0.38	0.43	$0.41	12.2%	1.7K	0.48	967
$39.00	Sep 18	0.67	0.77	$0.72	13.9%	2.5K	0.65	2.6K
$36.50	Sep 25	0.34	0.41	$0.38	18.4%	382	0.24	4.3K
$34.00	Oct 16	0.45	0.54	$0.50	18.0%	9	0.18	138

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	4.25	8.00	$6.13	61.2%	--	1.00	15
$33.00	Sep 25	3.50	7.45	$5.48	72.1%	6	1.00	4
$33.50	Sep 25	3.00	7.05	$5.03	80.5%	--	1.00	12
$34.00	Sep 25	3.60	5.50	$4.55	41.8%	--	1.00	10
$35.00	Sep 25	3.35	3.95	$3.65	16.4%	83	1.00	442

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$43.00	Sep 18	4.20	4.80	$4.50	13.3%	1	1.00	518
$44.00	Sep 18	5.20	5.75	$5.48	10.0%	1	1.00	305
$45.00	Sep 18	5.75	6.70	$6.23	15.2%	127	1.00	1.6K
$46.00	Sep 18	6.85	8.10	$7.48	16.7%	--	1.00	89
$42.00	Sep 18	3.10	3.75	$3.43	19.0%	1	0.95	784

Most actively traded options today. High liquidity = easy entry/exit. 229 active (total vol 88.3K, top 10.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Sep 18	0.08	0.10	$0.09	22.2%	10.5K	0.14	24.6K
$39.00	Sep 18	0.25	0.27	$0.26	7.7%	9.8K	0.35	4.8K
$38.50	Sep 18	0.43	0.48	$0.45	11.1%	4.7K	0.52	1.4K
$40.00	Sep 25	0.50	0.54	$0.52	7.7%	3.0K	0.29	6.0K
$41.00	Sep 18	0.03	0.04	$0.04	25.0%	2.6K	0.06	7.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.00	Oct 16	1.00	1.42	$1.21	34.7%	7.8K	0.33	12.6K
$37.00	Oct 2	0.59	1.45	$1.02	84.3%	5.2K	0.37	11.1K
$36.00	Oct 2	0.46	0.64	$0.55	32.7%	3.5K	0.26	147
$39.00	Sep 18	0.67	0.77	$0.72	13.9%	2.5K	0.65	2.6K
$38.50	Sep 18	0.38	0.43	$0.41	12.2%	1.7K	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. 6 strikes (avg 6.3%, max 9.8%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$38.00	Sep 18	Oct 30	50.6%	46.1%	9.8%	1.6K	12.6K
$39.00	Sep 18	Oct 30	55.5%	51.5%	7.8%	9.9K	4.8K
$39.50	Sep 18	Oct 30	59.2%	58.5%	1.3%	2.0K	3.7K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$38.00	Sep 18	Oct 30	50.6%	46.1%	9.8%	1.1K	1.4K
$39.00	Sep 18	Oct 30	55.5%	51.5%	7.8%	2.5K	2.6K
$39.50	Sep 18	Oct 30	59.2%	58.5%	1.3%	201	643

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 104 found (best R:R 1.50, avg 1.98)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$35.00	$35.50	Sep 18	$0.13	$0.37	$0.13	98%	2.85	$35.13
$40.00	$41.00	Oct 16	$0.14	$0.86	$0.14	40%	6.14	$40.14
$36.00	$36.50	Oct 2	$0.19	$0.31	$0.19	82%	1.63	$36.19
$37.00	$37.50	Oct 9	$0.11	$0.39	$0.11	63%	3.55	$37.11
$35.50	$36.00	Oct 9	$0.22	$0.28	$0.22	86%	1.27	$35.72

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$44.00	$43.00	Sep 25	$0.40	$0.60	$0.40	88%	1.50	$43.60
$42.50	$42.00	Oct 23	$0.13	$0.37	$0.13	68%	2.85	$42.37
$43.00	$42.00	Oct 9	$0.57	$0.43	$0.57	74%	0.75	$42.43
$41.50	$41.00	Oct 2	$0.28	$0.22	$0.28	72%	0.79	$41.22
$39.50	$39.00	Oct 30	$0.19	$0.31	$0.19	53%	1.63	$39.31

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 67 found (best R:R 1.86, avg 0.76)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$43.00	$44.00	Oct 30	$0.65	$0.65	$0.35	65%	1.86	$43.65
$41.50	$42.00	Oct 23	$0.24	$0.24	$0.26	65%	0.92	$41.74
$41.50	$42.00	Oct 30	$0.23	$0.23	$0.27	62%	0.85	$41.73
$40.00	$40.50	Oct 9	$0.22	$0.22	$0.28	61%	0.79	$40.22
$43.00	$44.00	Oct 2	$0.17	$0.17	$0.83	82%	0.20	$43.17

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$36.00	$35.00	Oct 9	$0.60	$0.60	$0.40	68%	1.50	$35.40
$38.00	$37.00	Oct 23	$0.71	$0.71	$0.29	52%	2.45	$37.29
$36.00	$35.50	Oct 30	$0.39	$0.39	$0.11	66%	3.55	$35.61
$34.00	$33.00	Oct 23	$0.34	$0.34	$0.66	79%	0.52	$33.66
$35.00	$34.50	Oct 2	$0.24	$0.24	$0.26	80%	0.92	$34.76

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.74, cheapest $0.49)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$39.00	Sep 18	Sep 25	$0.49	55.5%	48.9%
$38.50	Sep 18	Sep 25	$0.50	52.9%	48.9%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$39.00	Sep 18	Sep 25	$1.09	55.5%	48.9%
$38.50	Sep 18	Sep 25	$0.88	52.9%	48.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 82 found (cheapest 2.23% of stock, avg 10.22%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$38.50	Sep 18	$0.45	$0.41	$0.86	$37.64	$39.36	2.23%
$37.50	Sep 18	$0.84	$0.07	$0.91	$36.59	$38.41	2.36%
$38.00	Sep 18	$0.74	$0.19	$0.93	$37.07	$38.93	2.41%
$39.00	Sep 18	$0.26	$0.72	$0.98	$38.02	$39.98	2.54%
$39.50	Sep 18	$0.15	$1.12	$1.27	$38.23	$40.77	3.30%
$37.00	Sep 18	$1.59	$0.03	$1.62	$35.38	$38.62	4.20%
$40.00	Sep 18	$0.09	$1.61	$1.70	$38.30	$41.70	4.41%
$40.50	Sep 18	$0.05	$2.04	$2.09	$38.41	$42.59	5.42%
$36.50	Sep 18	$2.08	$0.04	$2.12	$34.38	$38.62	5.50%
$36.00	Sep 18	$2.13	$0.01	$2.14	$33.86	$38.14	5.55%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.21% of stock, avg 6.45%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$40.50	$37.00	Sep 18	$0.05	$0.03	$0.08	$36.92	$40.58
$40.50	$36.50	Sep 18	$0.05	$0.04	$0.09	$36.41	$40.59
$41.50	$37.00	Sep 18	$0.08	$0.03	$0.11	$36.89	$41.61
$41.50	$36.50	Sep 18	$0.08	$0.04	$0.12	$36.38	$41.62
$40.50	$37.50	Sep 18	$0.05	$0.07	$0.12	$37.38	$40.62
$40.00	$37.00	Sep 18	$0.09	$0.03	$0.12	$36.88	$40.12
$40.00	$36.50	Sep 18	$0.09	$0.04	$0.13	$36.37	$40.13
$41.50	$37.50	Sep 18	$0.08	$0.07	$0.15	$37.35	$41.65
$40.00	$37.50	Sep 18	$0.09	$0.07	$0.16	$37.34	$40.16
$39.50	$37.00	Sep 18	$0.15	$0.03	$0.18	$36.82	$39.68

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 37 found (best R:R 3.00, avg credit $0.42)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
35/36	44/45	Oct 9	$0.75	$0.25	47%	3.00	$35.25	$44.75
35/36	43/44	Oct 9	$0.73	$0.27	44%	2.70	$35.27	$43.73
34/35	42/42	Oct 2	$0.37	$0.13	56%	2.85	$34.63	$42.37
36/36	42/42	Oct 2	$0.39	$0.11	44%	3.55	$36.11	$42.39
34/35	40/40	Oct 2	$0.38	$0.12	45%	3.17	$34.62	$40.38
34/35	43/44	Oct 2	$0.41	$0.59	62%	0.69	$34.59	$43.41
34/35	45/46	Oct 16	$0.49	$0.51	54%	0.96	$34.51	$45.49
35/36	45/46	Oct 16	$0.56	$0.44	46%	1.27	$35.44	$45.56
35/36	42/42	Oct 23	$0.34	$0.16	36%	2.12	$35.16	$42.34
35/36	40/40	Sep 25	$0.23	$0.27	58%	0.85	$35.27	$40.23

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 86 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	$0.10	$0.40	36%	4.00
$38.50	$39.00	$39.50	Sep 18	$0.08	$0.42	30%	5.25
$38.00	$39.00	$40.00	Oct 16	$0.07	$0.93	13%	13.29
$35.00	$36.00	$37.00	Oct 16	$0.11	$0.89	18%	8.09
$35.50	$36.00	$36.50	Sep 25	$0.06	$0.44	17%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$38.00	$38.50	$39.00	Sep 18	$0.09	$0.41	36%	4.56
$34.00	$35.00	$36.00	Oct 16	$0.07	$0.93	15%	13.29
$37.50	$38.00	$38.50	Sep 18	$0.10	$0.40	34%	4.00
$38.50	$39.00	$39.50	Sep 18	$0.09	$0.41	30%	4.56
$37.00	$37.50	$38.00	Sep 18	$0.08	$0.42	23%	5.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 66 found (best net $-0.09, 63 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$37.00	$37.50	1:2	Sep 18	-$0.09	$0.41
$38.00	$38.50	1:2	Sep 18	-$0.16	$0.34
$38.50	$39.00	1:2	Sep 18	-$0.07	$0.43
$43.00	$44.00	1:2	Oct 2	-$0.12	$0.88
$42.50	$43.00	1:2	Sep 25	-$0.08	$0.42

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$39.00	$38.50	1:2	Sep 18	-$0.10	$0.40
$44.00	$41.50	1:2	Oct 2	-$1.96	$0.54
$39.50	$39.00	1:2	Sep 18	-$0.32	$0.18
$34.00	$33.00	1:2	Oct 16	-$0.08	$0.92
$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. 69 found (best yield 3.89%, avg 2.27%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$43.00	Oct 30	$1.50	0.35	11.6%	3.89%	15.49%	--	40
$41.00	Oct 30	$2.05	0.40	6.4%	5.32%	11.73%	11	62
$45.00	Oct 30	$1.14	0.27	16.8%	2.96%	19.75%	15	113
$41.50	Oct 30	$1.69	0.38	7.7%	4.39%	12.09%	10	211
$42.00	Oct 30	$1.57	0.35	9.0%	4.07%	13.08%	1	57
$39.50	Oct 30	$2.15	0.46	2.5%	5.58%	8.10%	36	107
$40.00	Oct 30	$1.84	0.43	3.8%	4.78%	8.59%	135	276
$42.50	Oct 23	$1.28	0.30	10.3%	3.32%	13.63%	1	37
$41.00	Oct 23	$1.57	0.36	6.4%	4.07%	10.49%	4	43
$41.50	Oct 23	$1.41	0.35	7.7%	3.66%	11.37%	4	5

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 78,213

Total Puts 29,977

Put/Call Ratio 0.38

Net Difference 48,236

Prior's Put/Call Breakdown

Total Calls 84,125

Total Puts 21,100

Put/Call Ratio 0.25

Net Difference 63,025

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