SQQQ - Options Database

SQQQ

PROSHARES ULTRAPRO SHORT QQQ

$38.48 -0.13%

(9/18 10:00) ◀

Friday, September 18, 2026 (11:00am)

▶ (9/18 12:01)

◀ 9/18 11:00 ▶

Option Volume

Detail

ℹ

Current (09/18 11:00am) 39,279

Calls: 30,913 (79%)

Puts: 8,366 (21%)

Prior (09/17) 47,722

Calls: 32,875 (69%)

Puts: 14,847 (31%)

Current vs Prior -17.69%

Calls: -5.97% (Calls)

Puts: -43.65% (Puts)

Prior 7-Day Total 614,905

Calls: 463,344 (75%)

Puts: 151,561 (25%)

Prior 7-Day Average 87,843

Calls: 66,192 (75%)

Puts: 21,651 (25%)

Current vs Prior 7-Day Avg -55.29%

Calls: -53.30%

Puts: -61.36%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/18 11:00am) $3.45M

Calls: $2.55M (74%)

Puts: $901.6K (26%)

Prior (09/17) $6.52M

Calls: $4.55M (70%)

Puts: $1.97M (30%)

Current vs Prior -47.11%

Calls: -44.03%

Puts: -54.22%

Prior 7-Day Total $95.70M

Calls: $67.23M (70%)

Puts: $28.47M (30%)

Prior 7-Day Average $13.67M

Calls: $9.60M (70%)

Puts: $4.07M (30%)

Current vs Prior 7-Day Avg -74.78%

Calls: -73.49%

Puts: -77.83%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/18 11:00am) 0.27

Prior (09/17) 0.45

Current vs Prior -40.08%

Prior 7-Day Average 0.33

Current vs Prior 7-Day Avg -16.93%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/18 11:00am) 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 4,367,675

Calls: 2,636,318 (60%)

Puts: 1,731,357 (40%)

Prior 7-Day Average 623,953

Calls: 376,616 (60%)

Puts: 247,336 (40%)

Current vs Prior 7-Day Avg +13.40%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 1.90% | 5.95%1.90% | 13.36%

Prior 3.04% | 7.16%3.04% | 13.42%

Current vs Prior -37.53% | -16.92%-37.53% | -0.45%

Prior 7-Day Avg 4.83% | 8.53%5.96% | 15.06%

Current vs 7-Day Avg -60.70% | -30.26%-68.15% | -11.30%

Prior 7-Day Eod 3.04% | 7.16%5.74% | 14.67%

Current vs 7-Day Eod -37.53% | -16.92%-66.93% | -8.96%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 16.94% | 10.44%

Calls: 18.87% | 17.00%

Puts: 15.00% | 3.88%

Prior 12.50% | 12.28%

Calls: 11.11% | 6.32%

Puts: 13.89% | 18.23%

Current vs Prior +35.52% | -14.98%

Prior 7-Day Avg 9.06% | 9.70%

Calls: 7.20% | 7.79%

Puts: 10.92% | 11.60%

Current vs 7-Day Avg +87.03% | +7.68%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($2.55M). Extreme bullish P/C ratio of 0.27 - heavy call buying (30,913 calls vs 8,366 puts). P/C ratio dropping 40% - 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
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 35 of results (avg 6.8%, best 2.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Oct 16	2.14	2.21	$2.17	3.2%	1.1K	0.53	1.6K
$35.00	Sep 18	3.40	3.55	$3.47	4.3%	19	1.00	4.2K
$39.00	Oct 16	1.79	1.88	$1.84	4.9%	495	0.46	5.1K
$39.50	Oct 2	0.95	1.00	$0.98	5.1%	70	0.38	2.1K
$40.00	Oct 16	1.51	1.59	$1.55	5.2%	168	0.40	12.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.00	Oct 2	2.11	2.16	$2.13	2.3%	12	0.57	49
$40.00	Sep 18	1.50	1.54	$1.52	2.6%	113	0.96	3.5K
$38.50	Sep 25	1.26	1.31	$1.29	3.9%	27	0.56	450
$38.00	Oct 2	1.44	1.50	$1.47	4.1%	11	0.47	591
$42.00	Sep 18	3.45	3.60	$3.53	4.2%	4	0.99	784

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 24 found (avg $0.62, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.00	Sep 18	0.05	0.06	$0.06	16.7%	4.8K	0.18	6.5K
$38.50	Sep 18	0.17	0.19	$0.18	11.1%	3.2K	0.49	2.7K
$38.00	Sep 18	0.48	0.58	$0.53	18.9%	2.4K	0.83	12.5K
$41.00	Sep 25	0.25	0.28	$0.27	11.1%	222	0.17	3.0K
$40.50	Sep 25	0.31	0.34	$0.33	9.1%	98	0.21	727

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.50	Sep 18	0.18	0.21	$0.20	15.0%	570	0.51	1.7K
$39.00	Sep 18	0.55	0.60	$0.57	8.8%	266	0.82	2.8K
$37.00	Sep 25	0.44	0.49	$0.47	10.6%	62	0.31	17.0K
$37.50	Sep 25	0.66	0.69	$0.68	4.4%	148	0.40	1.7K
$38.00	Sep 25	0.85	0.98	$0.92	14.1%	288	0.48	4.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 119 found (avg delta 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$31.00	Sep 18	7.05	7.95	$7.50	12.0%	--	1.00	561
$32.00	Sep 18	6.00	6.80	$6.40	12.5%	--	1.00	125
$33.00	Sep 18	5.20	5.80	$5.50	10.9%	--	1.00	173
$34.00	Sep 18	4.20	4.80	$4.50	13.3%	--	1.00	634
$35.00	Sep 18	3.40	3.55	$3.47	4.3%	19	1.00	4.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.00	Sep 18	7.00	7.90	$7.45	12.1%	--	0.99	67
$44.00	Sep 18	5.20	5.90	$5.55	12.6%	5	0.99	305
$45.00	Sep 18	6.25	6.75	$6.50	7.7%	57	0.99	1.6K
$42.50	Sep 18	3.65	4.35	$4.00	17.5%	--	0.99	11
$43.00	Sep 18	4.25	4.90	$4.58	14.2%	2	0.99	518

Most actively traded options today. High liquidity = easy entry/exit. 168 active (total vol 37.0K, top 4.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.00	Sep 18	0.05	0.06	$0.06	16.7%	4.8K	0.18	6.5K
$42.00	Oct 16	1.10	1.20	$1.15	8.7%	4.3K	0.30	5.9K
$38.50	Sep 18	0.17	0.19	$0.18	11.1%	3.2K	0.49	2.7K
$38.00	Sep 18	0.48	0.58	$0.53	18.9%	2.4K	0.83	12.5K
$39.00	Oct 9	1.44	1.62	$1.53	11.8%	1.5K	0.44	1.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.00	Oct 16	1.02	1.15	$1.09	11.9%	4.0K	0.32	20.2K
$38.50	Sep 18	0.18	0.21	$0.20	15.0%	570	0.51	1.7K
$38.00	Sep 18	0.04	0.05	$0.05	20.0%	460	0.17	1.6K
$36.00	Oct 2	0.49	0.65	$0.57	28.1%	340	0.26	3.6K
$37.50	Sep 18	0.00	0.01	$0.01	100.0%	339	0.03	2.3K

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 0.2%, max 0.2%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$39.00	Sep 18	Oct 30	59.5%	59.4%	0.2%	4.8K	6.5K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$39.00	Sep 18	Oct 30	59.5%	59.4%	0.2%	268	2.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 111 found (best R:R 0.67, avg 2.05)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$34.00	$35.00	Sep 25	$0.60	$0.40	$0.60	100%	0.67	$34.60
$37.00	$38.00	Oct 23	$0.18	$0.82	$0.18	60%	4.56	$37.18
$35.50	$37.00	Oct 30	$0.68	$0.82	$0.68	69%	1.21	$36.18
$37.00	$38.00	Oct 30	$0.28	$0.72	$0.28	59%	2.57	$37.28
$35.00	$36.00	Oct 23	$0.45	$0.55	$0.45	76%	1.22	$35.45

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$44.00	$43.50	Sep 25	$0.27	$0.23	$0.27	92%	0.85	$43.73
$40.00	$39.50	Oct 9	$0.19	$0.31	$0.19	62%	1.63	$39.81
$42.50	$42.00	Oct 23	$0.23	$0.27	$0.23	68%	1.17	$42.27
$38.50	$38.00	Oct 9	$0.15	$0.35	$0.15	52%	2.33	$38.35
$33.00	$31.00	Oct 30	$0.16	$1.84	$0.16	16%	11.50	$32.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 71 found (best R:R 7.33, avg 0.76)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$40.50	$41.00	Oct 30	$0.31	$0.31	$0.19	58%	1.63	$40.81
$42.00	$42.50	Oct 9	$0.23	$0.23	$0.27	72%	0.85	$42.23
$40.50	$41.00	Oct 9	$0.25	$0.25	$0.25	65%	1.00	$40.75
$40.00	$40.50	Oct 23	$0.27	$0.27	$0.23	58%	1.17	$40.27
$43.00	$44.00	Oct 16	$0.28	$0.28	$0.72	74%	0.39	$43.28

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	54%	7.33	$37.12
$34.00	$33.00	Oct 16	$0.31	$0.31	$0.69	83%	0.45	$33.69
$34.00	$33.50	Oct 30	$0.29	$0.29	$0.21	77%	1.38	$33.71
$36.50	$36.00	Oct 9	$0.31	$0.31	$0.19	65%	1.63	$36.19
$38.00	$37.50	Oct 9	$0.37	$0.37	$0.13	52%	2.85	$37.63

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.86, cheapest $0.63)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$38.50	Sep 18	Sep 25	$0.63	50.1%	47.3%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$38.50	Sep 18	Sep 25	$1.09	50.1%	47.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 80 found (cheapest 0.99% of stock, avg 9.92%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$38.50	Sep 18	$0.18	$0.20	$0.38	$38.12	$38.88	0.99%
$38.00	Sep 18	$0.53	$0.05	$0.58	$37.42	$38.58	1.51%
$39.00	Sep 18	$0.06	$0.57	$0.63	$38.37	$39.63	1.64%
$37.50	Sep 18	$1.02	$0.01	$1.03	$36.47	$38.53	2.68%
$39.50	Sep 18	$0.02	$1.02	$1.04	$38.46	$40.54	2.70%
$40.00	Sep 18	$0.02	$1.52	$1.54	$38.46	$41.54	4.00%
$37.00	Sep 18	$1.58	$0.01	$1.59	$35.41	$38.59	4.13%
$38.00	Sep 25	$1.00	$0.92	$1.92	$36.08	$39.92	4.99%
$40.50	Sep 18	$0.02	$1.97	$1.99	$38.51	$42.49	5.17%
$36.50	Sep 18	$2.03	$0.01	$2.04	$34.46	$38.54	5.30%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 153 found (cheapest 0.18% of stock, avg 7.14%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$39.50	$38.00	Sep 18	$0.02	$0.05	$0.07	$37.93	$39.57
$39.00	$38.00	Sep 18	$0.06	$0.05	$0.11	$37.89	$39.11
$38.50	$38.00	Sep 18	$0.18	$0.05	$0.23	$37.77	$38.73
$40.50	$36.00	Sep 25	$0.33	$0.13	$0.46	$35.54	$40.96
$40.00	$36.00	Sep 25	$0.40	$0.13	$0.53	$35.47	$40.53
$40.50	$36.50	Sep 25	$0.33	$0.31	$0.64	$35.86	$41.14
$40.00	$36.50	Sep 25	$0.40	$0.31	$0.71	$35.79	$40.71
$39.50	$36.00	Sep 25	$0.51	$0.13	$0.64	$35.36	$40.14
$40.50	$37.00	Sep 25	$0.33	$0.47	$0.80	$36.20	$41.30
$39.50	$36.50	Sep 25	$0.51	$0.31	$0.82	$35.68	$40.32

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 42 found (best R:R 1.44, avg credit $0.42)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
33/34	43/44	Oct 16	$0.59	$0.41	57%	1.44	$33.41	$43.59
35/36	44/45	Oct 2	$0.29	$0.21	65%	1.38	$35.21	$44.79
35/36	41/42	Oct 2	$0.35	$0.15	52%	2.33	$35.15	$41.35
35/36	43/44	Oct 16	$0.65	$0.35	42%	1.86	$35.35	$43.65
34/35	45/46	Oct 23	$0.58	$0.42	49%	1.38	$34.42	$45.58
34/35	44/45	Oct 2	$0.21	$0.29	71%	0.72	$34.79	$44.71
34/35	41/42	Oct 2	$0.27	$0.23	58%	1.17	$34.73	$41.27
34/35	43/44	Oct 30	$0.66	$0.34	39%	1.94	$34.34	$43.66
34/35	43/44	Oct 16	$0.53	$0.47	50%	1.13	$34.47	$43.53
36/36	44/45	Oct 2	$0.22	$0.28	61%	0.79	$35.78	$44.72

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 78 found (best R:R 5.25, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$38.50	$39.00	$39.50	Sep 18	$0.08	$0.42	42%	5.25
$37.50	$38.00	$38.50	Sep 18	$0.14	$0.36	46%	2.57
$38.00	$38.50	$39.00	Sep 18	$0.23	$0.27	65%	1.17
$35.00	$36.00	$37.00	Oct 16	$0.10	$0.90	19%	9.00
$39.00	$40.00	$41.00	Oct 16	$0.06	$0.94	11%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$38.50	$39.00	$39.50	Sep 18	$0.08	$0.42	42%	5.25
$37.50	$38.00	$38.50	Sep 18	$0.11	$0.39	48%	3.55
$38.00	$38.50	$39.00	Sep 18	$0.22	$0.28	65%	1.27
$36.50	$37.00	$37.50	Sep 25	$0.05	$0.45	17%	9.00
$36.00	$37.00	$38.00	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. 72 found (best net $-0.89, 65 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$37.00	$37.50	1:2	Sep 18	-$0.46	$0.04
$44.00	$44.50	1:2	Sep 25	-$0.05	$0.45
$43.00	$43.50	1:2	Sep 25	-$0.08	$0.42
$42.00	$42.50	1:2	Sep 25	-$0.10	$0.40
$44.50	$45.00	1:2	Sep 25	-$0.08	$0.42

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	-$0.12	$0.38
$36.00	$35.00	1:2	Oct 9	-$0.09	$0.91
$35.50	$35.00	1:2	Oct 2	-$0.07	$0.43
$33.00	$31.00	1:2	Oct 30	-$0.24	$1.76

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 70 found (best yield 5.30%, avg 2.39%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$40.50	Oct 30	$2.04	0.42	5.2%	5.30%	10.55%	7	139
$43.00	Oct 30	$1.43	0.32	11.8%	3.72%	15.46%	--	40
$42.00	Oct 30	$1.50	0.35	9.2%	3.90%	13.05%	14	55
$40.00	Oct 30	$2.00	0.43	4.0%	5.20%	9.15%	36	323
$45.00	Oct 30	$0.96	0.26	16.9%	2.49%	19.44%	10	119
$39.50	Oct 30	$2.17	0.46	2.6%	5.64%	8.29%	2	106
$39.00	Oct 30	$2.36	0.48	1.4%	6.13%	7.48%	--	57
$44.50	Oct 30	$0.92	0.27	15.6%	2.39%	18.04%	--	27
$38.50	Oct 30	$2.53	0.51	0.1%	6.57%	6.63%	9	113
$41.50	Oct 30	$1.42	0.37	7.8%	3.69%	11.54%	--	209

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 30,913

Total Puts 8,366

Put/Call Ratio 0.27

Net Difference 22,547

Prior's Put/Call Breakdown

Total Calls 32,875

Total Puts 14,847

Put/Call Ratio 0.45

Net Difference 18,028

Prior 7-Day Put/Call Summary

Total Calls 463,344

Total Puts 151,561

Average Put/Call Ratio 0.33

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