SQQQ - Options Database

SQQQ

PROSHARES ULTRAPRO SHORT QQQ

$38.45 -0.22%

(9/17 16:00) ◀

Friday, September 18, 2026 (10:00am)

▶ (9/18 11:00)

◀ 9/18 10:00 ▶

Option Volume

Detail

ℹ

Current (09/18 10:00am) 17,893

Calls: 15,655 (87%)

Puts: 2,238 (13%)

Prior (09/17) 20,697

Calls: 16,504 (80%)

Puts: 4,193 (20%)

Current vs Prior -13.55%

Calls: -5.14% (Calls)

Puts: -46.63% (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 -77.54%

Calls: -74.29%

Puts: -88.07%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/18 10:00am) $1.41M

Calls: $1.20M (85%)

Puts: $207.3K (15%)

Prior (09/17) $1.93M

Calls: $1.55M (80%)

Puts: $379.1K (20%)

Current vs Prior -26.98%

Calls: -22.50%

Puts: -45.32%

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 -88.69%

Calls: -86.13%

Puts: -94.54%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/18 10:00am) 0.14

Prior (09/17) 0.25

Current vs Prior -43.73%

Prior 7-Day Average 0.30

Current vs Prior 7-Day Avg -53.11%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/18 10:00am) 707,566

Calls: 415,371 (59%)

Puts: 292,195 (41%)

Prior (09/17) 670,282

Calls: 397,939 (59%)

Puts: 272,343 (41%)

Current vs Prior +5.56%

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 +15.53%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (09/18) | Next (09/25)Expiry (09/18) | Next (10/16)

Current 2.00% | 6.24%2.00% | 13.27%

Prior 4.58% | 8.42%4.58% | 15.09%

Current vs Prior -56.27% | -25.86%-56.27% | -12.11%

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

Current vs 7-Day Avg -60.47% | -27.80%-69.92% | -14.48%

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

Current vs 7-Day Eod -56.27% | -25.86%-65.08% | -9.58%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.55% | 12.93%

Calls: 6.00% | 8.00%

Puts: 11.11% | 17.86%

Prior 13.39% | 11.26%

Calls: 6.31% | 7.93%

Puts: 20.48% | 14.59%

Current vs Prior -36.15% | +14.83%

Prior 7-Day Avg 8.30% | 9.45%

Calls: 6.55% | 8.08%

Puts: 10.06% | 10.82%

Current vs 7-Day Avg +3.01% | +36.87%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 85% of dollar volume in calls ($1.20M) vs puts ($207.3K). Extreme bullish P/C ratio of 0.14 - heavy call buying (15,655 calls vs 2,238 puts). P/C ratio dropping 44% - sentiment shifting bullish.

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 31 of results (avg 7.3%, best 3.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Oct 16	2.10	2.17	$2.13	3.3%	994	0.52	1.6K
$35.00	Sep 25	3.40	3.55	$3.47	4.3%	19	1.00	487
$40.00	Oct 16	1.49	1.56	$1.53	4.6%	40	0.39	12.4K
$35.00	Oct 16	3.60	3.80	$3.70	5.4%	61	0.79	1.0K
$38.00	Sep 18	0.48	0.51	$0.50	6.0%	1.6K	0.79	12.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Oct 9	3.20	3.35	$3.28	4.6%	4	0.62	21
$40.00	Sep 18	1.54	1.62	$1.58	5.1%	40	0.96	3.5K
$39.00	Oct 9	2.51	2.67	$2.59	6.2%	4	0.56	20
$38.00	Sep 25	0.96	1.03	$1.00	7.0%	223	0.50	4.1K
$45.00	Sep 18	6.20	6.70	$6.45	7.8%	1	0.99	1.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 21 found (avg $0.54, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.00	Sep 18	0.06	0.07	$0.07	14.3%	3.0K	0.19	6.5K
$38.50	Sep 18	0.18	0.21	$0.20	15.0%	1.9K	0.46	2.7K
$38.00	Sep 18	0.48	0.51	$0.50	6.0%	1.6K	0.79	12.5K
$37.50	Sep 18	0.88	0.99	$0.94	11.7%	248	0.94	4.3K
$42.00	Sep 25	0.15	0.18	$0.16	18.8%	144	0.11	6.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.50	Sep 18	0.25	0.28	$0.27	11.1%	167	0.54	1.7K
$39.00	Sep 18	0.60	0.71	$0.66	16.7%	180	0.81	2.8K
$37.00	Sep 25	0.46	0.55	$0.51	17.6%	19	0.33	17.0K
$37.50	Sep 25	0.69	0.80	$0.75	14.7%	82	0.42	1.7K
$36.00	Oct 9	0.83	0.91	$0.87	9.2%	1	0.30	46

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 115 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$31.00	Sep 18	6.90	7.70	$7.30	11.0%	--	1.00	561
$32.00	Sep 18	5.90	6.70	$6.30	12.7%	--	1.00	125
$33.00	Sep 18	4.90	5.70	$5.30	15.1%	--	1.00	173
$34.00	Sep 18	3.90	4.70	$4.30	18.6%	--	1.00	634
$35.00	Sep 18	3.25	3.50	$3.38	7.4%	6	1.00	4.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.00	Sep 18	7.20	8.20	$7.70	13.0%	--	0.99	67
$45.00	Sep 18	6.20	6.70	$6.45	7.8%	1	0.99	1.6K
$44.00	Sep 18	5.20	6.20	$5.70	17.5%	--	0.99	305
$42.50	Sep 18	3.65	4.70	$4.18	25.1%	--	0.99	11
$43.00	Sep 18	4.50	5.20	$4.85	14.4%	--	0.99	518

Most actively traded options today. High liquidity = easy entry/exit. 130 active (total vol 17.1K, top 3.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.00	Sep 18	0.06	0.07	$0.07	14.3%	3.0K	0.19	6.5K
$38.50	Sep 18	0.18	0.21	$0.20	15.0%	1.9K	0.46	2.7K
$38.00	Sep 18	0.48	0.51	$0.50	6.0%	1.6K	0.79	12.5K
$39.00	Oct 9	1.37	1.53	$1.45	11.0%	1.5K	0.44	1.8K
$38.00	Oct 16	2.10	2.17	$2.13	3.3%	994	0.52	1.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.00	Oct 30	1.91	2.73	$2.32	35.3%	280	0.41	40
$37.50	Sep 18	0.01	0.02	$0.02	50.0%	272	0.06	2.3K
$38.00	Sep 18	0.05	0.08	$0.07	42.9%	245	0.21	1.6K
$38.00	Sep 25	0.96	1.03	$1.00	7.0%	223	0.50	4.1K
$39.00	Sep 18	0.60	0.71	$0.66	16.7%	180	0.81	2.8K

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 8.8%, max 14.1%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$39.00	Sep 18	Oct 30	61.3%	59.2%	3.5%	3.0K	6.5K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$39.00	Sep 18	Oct 23	61.3%	53.8%	14.1%	180	2.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 107 found (best R:R 4.56, avg 2.31)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$37.00	$38.00	Oct 23	$0.18	$0.82	$0.18	60%	4.56	$37.18
$34.00	$35.00	Oct 30	$0.40	$0.60	$0.40	80%	1.50	$34.40
$34.00	$35.00	Oct 16	$0.52	$0.48	$0.52	91%	0.92	$34.52
$36.00	$37.00	Oct 16	$0.32	$0.68	$0.32	70%	2.12	$36.32
$35.50	$37.00	Oct 30	$0.68	$0.82	$0.68	69%	1.21	$36.18

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$42.00	$41.50	Sep 18	$0.30	$0.20	$0.30	99%	0.67	$41.70
$40.50	$40.00	Sep 25	$0.23	$0.27	$0.23	79%	1.17	$40.27
$38.50	$38.00	Oct 9	$0.14	$0.36	$0.14	52%	2.57	$38.36
$33.00	$31.00	Oct 30	$0.16	$1.84	$0.16	17%	11.50	$32.84
$42.00	$41.50	Oct 2	$0.32	$0.18	$0.32	79%	0.56	$41.68

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 72 found (best R:R 7.33, avg 0.66)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$42.00	$43.00	Oct 16	$0.33	$0.33	$0.67	71%	0.49	$42.33
$40.00	$40.50	Oct 30	$0.25	$0.25	$0.25	57%	1.00	$40.25
$42.50	$43.00	Oct 2	$0.12	$0.12	$0.38	80%	0.32	$42.62
$41.50	$42.00	Oct 2	$0.13	$0.13	$0.37	77%	0.35	$41.63
$40.50	$41.00	Oct 9	$0.18	$0.18	$0.32	67%	0.56	$40.68

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$38.00	$37.00	Oct 23	$0.88	$0.88	$0.12	53%	7.33	$37.12
$35.00	$34.00	Oct 23	$0.47	$0.47	$0.53	72%	0.89	$34.53
$34.00	$33.50	Oct 30	$0.29	$0.29	$0.21	76%	1.38	$33.71
$34.00	$33.00	Oct 16	$0.28	$0.28	$0.72	83%	0.39	$33.72
$37.00	$36.00	Oct 16	$0.53	$0.53	$0.47	59%	1.13	$36.47

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.85, cheapest $0.58)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$38.50	Sep 18	Sep 25	$0.58	56.1%	48.3%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$38.50	Sep 18	Sep 25	$1.13	56.1%	48.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 78 found (cheapest 1.22% of stock, avg 9.85%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$38.50	Sep 18	$0.20	$0.27	$0.47	$38.03	$38.97	1.22%
$38.00	Sep 18	$0.50	$0.07	$0.57	$37.43	$38.57	1.48%
$39.00	Sep 18	$0.07	$0.66	$0.73	$38.27	$39.73	1.90%
$37.50	Sep 18	$0.94	$0.02	$0.96	$36.54	$38.46	2.50%
$39.50	Sep 18	$0.03	$1.15	$1.18	$38.32	$40.68	3.07%
$37.00	Sep 18	$1.32	$0.01	$1.33	$35.67	$38.33	3.46%
$40.00	Sep 18	$0.02	$1.58	$1.60	$38.40	$41.60	4.16%
$36.50	Sep 18	$1.84	$0.01	$1.85	$34.65	$38.35	4.81%
$37.50	Sep 25	$1.22	$0.75	$1.97	$35.53	$39.47	5.12%
$38.00	Sep 25	$1.00	$1.00	$2.00	$36.00	$40.00	5.20%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 159 found (cheapest 0.13% of stock, avg 6.81%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$39.50	$37.50	Sep 18	$0.03	$0.02	$0.05	$37.45	$39.55
$39.50	$36.00	Sep 18	$0.03	$0.06	$0.09	$35.91	$39.59
$39.00	$37.50	Sep 18	$0.07	$0.02	$0.09	$37.41	$39.09
$39.50	$38.00	Sep 18	$0.03	$0.07	$0.10	$37.90	$39.60
$39.00	$38.00	Sep 18	$0.07	$0.07	$0.14	$37.86	$39.14
$39.00	$36.00	Sep 18	$0.07	$0.06	$0.13	$35.87	$39.13
$38.50	$38.00	Sep 18	$0.20	$0.07	$0.27	$37.73	$38.77
$38.50	$37.50	Sep 18	$0.20	$0.02	$0.22	$37.28	$38.72
$38.50	$36.00	Sep 18	$0.20	$0.06	$0.26	$35.74	$38.76
$40.50	$35.50	Sep 25	$0.31	$0.14	$0.45	$35.05	$40.95

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 54 found (best R:R 1.56, avg credit $0.38)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
33/34	42/43	Oct 16	$0.61	$0.39	53%	1.56	$33.39	$42.61
34/35	42/43	Oct 16	$0.68	$0.32	45%	2.13	$34.32	$42.68
34/35	42/43	Oct 2	$0.32	$0.18	62%	1.78	$34.68	$42.82
34/35	42/42	Oct 2	$0.33	$0.17	59%	1.94	$34.67	$41.83
34/35	40/40	Oct 2	$0.35	$0.15	49%	2.33	$34.65	$40.35
34/35	45/46	Oct 23	$0.59	$0.41	49%	1.44	$34.41	$45.59
35/36	42/43	Oct 2	$0.28	$0.22	57%	1.27	$35.22	$42.78
34/35	40/41	Oct 9	$0.34	$0.16	44%	2.13	$34.66	$40.84
35/36	42/42	Oct 2	$0.29	$0.21	54%	1.38	$35.21	$41.79
34/35	41/42	Oct 9	$0.31	$0.19	48%	1.63	$34.69	$41.31

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 73 found (best R:R 1.94, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$38.00	$38.50	$39.00	Sep 18	$0.17	$0.33	60%	1.94
$38.50	$39.00	$39.50	Sep 18	$0.09	$0.41	38%	4.56
$37.50	$38.00	$38.50	Sep 18	$0.14	$0.36	48%	2.57
$37.00	$38.00	$39.00	Oct 16	$0.08	$0.92	16%	11.50
$36.50	$37.00	$37.50	Sep 25	$0.09	$0.41	26%	4.56

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$38.00	$38.50	$39.00	Sep 18	$0.19	$0.31	60%	1.63
$33.00	$34.00	$35.00	Oct 16	$0.07	$0.93	16%	13.29
$38.50	$39.00	$39.50	Sep 18	$0.10	$0.40	38%	4.00
$37.50	$38.00	$38.50	Sep 18	$0.15	$0.35	48%	2.33
$36.50	$37.00	$37.50	Sep 25	$0.09	$0.41	16%	4.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 73 found (best net $-0.89, 66 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$37.50	$38.00	1:2	Sep 18	-$0.06	$0.44
$41.50	$42.00	1:2	Sep 25	-$0.11	$0.39
$43.00	$43.50	1:2	Sep 25	-$0.09	$0.41
$42.00	$42.50	1:2	Sep 25	-$0.12	$0.38
$41.00	$41.50	1:2	Sep 25	-$0.15	$0.35

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$42.00	$39.00	1:2	Oct 23	-$0.89	$2.11
$39.50	$39.00	1:2	Sep 18	-$0.17	$0.33
$35.00	$34.00	1:2	Oct 16	-$0.12	$0.88
$35.00	$34.00	1:2	Oct 23	-$0.16	$0.84
$32.00	$31.00	1:2	Sep 25	$0.00	$1.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 70 found (best yield 5.18%, avg 2.16%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$40.00	Oct 30	$1.99	0.43	4.0%	5.18%	9.21%	25	323
$45.00	Oct 30	$0.95	0.26	17.0%	2.47%	19.51%	--	119
$39.50	Oct 30	$2.17	0.45	2.7%	5.64%	8.37%	2	106
$42.00	Oct 30	$1.33	0.35	9.2%	3.46%	12.69%	14	55
$38.50	Oct 30	$2.53	0.50	0.1%	6.58%	6.71%	5	113
$44.50	Oct 30	$0.92	0.27	15.7%	2.39%	18.13%	--	27
$43.00	Oct 30	$1.14	0.31	11.8%	2.96%	14.80%	--	40
$44.00	Oct 30	$0.99	0.28	14.4%	2.57%	17.01%	--	13
$41.50	Oct 30	$1.42	0.36	7.9%	3.69%	11.63%	--	209
$41.00	Oct 30	$1.53	0.38	6.6%	3.98%	10.61%	--	67

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 15,655

Total Puts 2,238

Put/Call Ratio 0.14

Net Difference 13,417

Prior's Put/Call Breakdown

Total Calls 16,504

Total Puts 4,193

Put/Call Ratio 0.25

Net Difference 12,311

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