SQQQ - Options Database

SQQQ

PROSHARES ULTRAPRO SHORT QQQ

$38.69 +0.42%

(9/18 11:00) ◀

Friday, September 18, 2026 (12:00pm)

▶ (9/18 13:00)

◀ 9/18 12:01 ▶

Option Volume

Detail

ℹ

Current (09/18 12:00pm) 55,313

Calls: 43,881 (79%)

Puts: 11,432 (21%)

Prior (09/17) 55,906

Calls: 39,698 (71%)

Puts: 16,208 (29%)

Current vs Prior -1.06%

Calls: +10.54% (Calls)

Puts: -29.47% (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 -37.03%

Calls: -33.71%

Puts: -47.20%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/18 12:00pm) $5.02M

Calls: $3.82M (76%)

Puts: $1.21M (24%)

Prior (09/17) $7.62M

Calls: $5.38M (71%)

Puts: $2.24M (29%)

Current vs Prior -34.03%

Calls: -29.02%

Puts: -46.07%

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 -63.25%

Calls: -60.25%

Puts: -70.32%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/18 12:00pm) 0.26

Prior (09/17) 0.41

Current vs Prior -36.19%

Prior 7-Day Average 0.33

Current vs Prior 7-Day Avg -20.03%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/18 12:00pm) 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 1.65% | 6.00%1.65% | 12.72%

Prior 3.04% | 7.16%3.04% | 13.42%

Current vs Prior -45.53% | -16.29%-45.52% | -5.23%

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

Current vs 7-Day Avg -65.73% | -29.73%-72.23% | -15.56%

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

Current vs 7-Day Eod -45.53% | -16.29%-71.16% | -13.33%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 12.81% | 6.00%

Calls: 14.81% | 5.88%

Puts: 10.81% | 6.12%

Prior 12.50% | 12.28%

Calls: 11.11% | 6.32%

Puts: 13.89% | 18.23%

Current vs Prior +2.48% | -51.14%

Prior 7-Day Avg 9.06% | 9.70%

Calls: 7.20% | 7.79%

Puts: 10.92% | 11.60%

Current vs 7-Day Avg +41.44% | -38.12%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bullish conviction with 76% of dollar volume in calls ($3.82M) vs puts ($1.21M). Extreme bullish P/C ratio of 0.26 - heavy call buying (43,881 calls vs 11,432 puts). P/C ratio dropping 36% - 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
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 52 of results (avg 7.2%, best 3.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Oct 2	1.50	1.56	$1.53	3.9%	93	0.55	1.0K
$38.00	Oct 16	2.20	2.29	$2.25	4.0%	1.5K	0.55	1.6K
$37.00	Sep 18	1.66	1.73	$1.69	4.1%	92	1.00	14.5K
$39.00	Oct 2	1.14	1.19	$1.17	4.3%	96	0.44	2.7K
$36.00	Oct 2	2.70	2.84	$2.77	5.1%	32	0.87	292

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.00	Oct 2	1.95	2.01	$1.98	3.0%	14	0.57	49
$38.50	Sep 25	1.09	1.13	$1.11	3.6%	581	0.53	450
$37.00	Oct 2	0.81	0.84	$0.83	3.6%	63	0.35	16.2K
$37.50	Sep 25	0.54	0.56	$0.55	3.6%	618	0.36	1.7K
$37.00	Oct 16	1.47	1.55	$1.51	5.3%	12	0.38	515

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 28 found (avg $0.57, 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%	6.3K	0.23	6.5K
$38.50	Sep 18	0.25	0.29	$0.27	14.8%	4.4K	0.69	2.7K
$38.00	Sep 18	0.67	0.72	$0.70	7.1%	3.3K	0.93	12.5K
$42.00	Sep 25	0.16	0.18	$0.17	11.8%	473	0.12	6.4K
$41.50	Sep 25	0.19	0.22	$0.21	14.3%	28	0.14	267

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.00	Sep 18	0.35	0.39	$0.37	10.8%	296	0.77	2.8K
$37.50	Sep 25	0.54	0.56	$0.55	3.6%	618	0.36	1.7K
$38.00	Sep 25	0.75	0.86	$0.81	13.6%	450	0.45	4.1K
$36.50	Oct 2	0.61	0.68	$0.65	10.8%	19	0.29	67
$37.00	Oct 2	0.81	0.84	$0.83	3.6%	63	0.35	16.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 119 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$31.00	Sep 18	7.15	7.95	$7.55	10.6%	--	1.00	561
$32.00	Sep 18	6.15	7.00	$6.58	12.9%	--	1.00	125
$33.00	Sep 18	5.20	5.80	$5.50	10.9%	--	1.00	173
$34.00	Sep 18	4.35	4.80	$4.57	9.8%	--	1.00	634
$35.00	Sep 18	3.65	4.00	$3.83	9.1%	298	1.00	4.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.00	Sep 18	6.95	7.85	$7.40	12.2%	--	0.99	67
$45.00	Sep 18	6.00	6.50	$6.25	8.0%	61	0.99	1.6K
$44.00	Sep 18	5.20	5.90	$5.55	12.6%	5	0.99	305
$43.00	Sep 18	4.25	4.80	$4.53	12.1%	12	0.99	518
$42.50	Sep 18	3.65	4.35	$4.00	17.5%	--	0.99	11

Most actively traded options today. High liquidity = easy entry/exit. 181 active (total vol 52.6K, top 6.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.00	Sep 18	0.05	0.06	$0.06	16.7%	6.3K	0.23	6.5K
$45.00	Oct 16	0.70	0.81	$0.76	14.5%	5.4K	0.21	12.3K
$38.50	Sep 18	0.25	0.29	$0.27	14.8%	4.4K	0.69	2.7K
$42.00	Oct 16	1.09	1.22	$1.16	11.2%	4.3K	0.31	5.9K
$38.00	Sep 18	0.67	0.72	$0.70	7.1%	3.3K	0.93	12.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.00	Oct 16	1.00	1.08	$1.04	7.7%	4.3K	0.30	20.2K
$38.50	Sep 18	0.07	0.09	$0.08	25.0%	1.3K	0.31	1.7K
$37.50	Sep 25	0.54	0.56	$0.55	3.6%	618	0.36	1.7K
$38.00	Sep 18	0.01	0.02	$0.02	50.0%	602	0.07	1.6K
$38.50	Sep 25	1.09	1.13	$1.11	3.6%	581	0.53	450

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 1.00, avg 1.91)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$34.00	$35.00	Oct 16	$0.50	$0.50	$0.50	88%	1.00	$34.50
$37.00	$38.00	Oct 30	$0.24	$0.76	$0.24	60%	3.17	$37.24
$35.50	$37.00	Oct 30	$0.68	$0.82	$0.68	70%	1.21	$36.18
$34.00	$35.00	Oct 30	$0.53	$0.47	$0.53	81%	0.89	$34.53
$35.50	$36.00	Oct 2	$0.20	$0.30	$0.20	90%	1.50	$35.70

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$42.00	$41.50	Sep 18	$0.25	$0.25	$0.25	99%	1.00	$41.75
$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	67%	1.17	$42.27
$33.00	$31.00	Oct 30	$0.16	$1.84	$0.16	16%	11.50	$32.84
$38.50	$38.00	Oct 9	$0.18	$0.32	$0.18	52%	1.78	$38.32

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 66 found (best R:R 7.33, avg 0.87)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$42.00	$42.50	Oct 9	$0.23	$0.23	$0.27	72%	0.85	$42.23
$40.50	$41.00	Oct 30	$0.30	$0.30	$0.20	58%	1.50	$40.80
$40.00	$40.50	Oct 23	$0.28	$0.28	$0.22	58%	1.27	$40.28
$43.00	$43.50	Oct 2	$0.14	$0.14	$0.36	82%	0.39	$43.14
$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	$0.36	$0.36	$0.64	82%	0.56	$33.64
$38.00	$37.00	Oct 16	$0.62	$0.62	$0.38	54%	1.63	$37.38
$34.00	$33.50	Oct 30	$0.29	$0.29	$0.21	77%	1.38	$33.71
$36.50	$36.00	Oct 9	$0.34	$0.34	$0.16	66%	2.13	$36.16

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.80, cheapest $0.58)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$38.50	Sep 18	Sep 25	$0.58	46.4%	44.2%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$38.50	Sep 18	Sep 25	$1.03	46.4%	44.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 83 found (cheapest 0.90% of stock, avg 9.98%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$38.50	Sep 18	$0.27	$0.08	$0.35	$38.15	$38.85	0.90%
$39.00	Sep 18	$0.06	$0.37	$0.43	$38.57	$39.43	1.11%
$38.00	Sep 18	$0.70	$0.02	$0.72	$37.28	$38.72	1.86%
$39.50	Sep 18	$0.02	$0.94	$0.96	$38.54	$40.46	2.48%
$37.50	Sep 18	$1.10	$0.01	$1.11	$36.39	$38.61	2.87%
$40.00	Sep 18	$0.01	$1.36	$1.37	$38.63	$41.37	3.54%
$37.00	Sep 18	$1.69	$0.01	$1.70	$35.30	$38.70	4.39%
$40.50	Sep 18	$0.01	$1.85	$1.86	$38.64	$42.36	4.81%
$38.00	Sep 25	$1.09	$0.81	$1.90	$36.10	$39.90	4.91%
$37.50	Sep 25	$1.39	$0.55	$1.94	$35.56	$39.44	5.01%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 154 found (cheapest 0.10% of stock, avg 7.01%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$39.50	$38.00	Sep 18	$0.02	$0.02	$0.04	$37.96	$39.54
$39.00	$38.00	Sep 18	$0.06	$0.02	$0.08	$37.92	$39.08
$39.50	$38.50	Sep 18	$0.02	$0.08	$0.10	$38.40	$39.60
$39.00	$38.50	Sep 18	$0.06	$0.08	$0.14	$38.36	$39.14
$40.50	$36.00	Sep 25	$0.33	$0.12	$0.45	$35.55	$40.95
$40.50	$36.50	Sep 25	$0.33	$0.24	$0.57	$35.93	$41.07
$40.00	$36.00	Sep 25	$0.40	$0.12	$0.52	$35.48	$40.52
$40.50	$37.00	Sep 25	$0.33	$0.31	$0.64	$36.36	$41.14
$40.00	$36.50	Sep 25	$0.40	$0.24	$0.64	$35.86	$40.64
$40.00	$37.00	Sep 25	$0.40	$0.31	$0.71	$36.29	$40.71

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 39 found (best R:R 1.78, 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	$0.64	$0.36	56%	1.78	$33.36	$43.64
35/36	43/44	Oct 2	$0.33	$0.17	62%	1.94	$35.17	$43.33
35/36	44/44	Oct 30	$0.40	$0.10	39%	4.00	$35.10	$44.40
36/36	43/44	Oct 2	$0.32	$0.18	53%	1.78	$36.18	$43.32
35/36	43/44	Oct 16	$0.65	$0.35	43%	1.86	$35.35	$43.65
36/36	44/44	Oct 30	$0.40	$0.10	36%	4.00	$35.60	$44.40
33/34	42/43	Oct 16	$0.54	$0.46	52%	1.17	$33.46	$42.54
36/37	43/44	Oct 2	$0.32	$0.18	48%	1.78	$36.68	$43.32
33/34	44/44	Oct 30	$0.29	$0.21	52%	1.38	$33.21	$44.29
34/35	45/46	Oct 23	$0.55	$0.45	50%	1.22	$34.45	$45.55

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 83 found (best R:R 1.94, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$38.50	$39.00	$39.50	Sep 18	$0.17	$0.33	62%	1.94
$38.00	$38.50	$39.00	Sep 18	$0.22	$0.28	70%	1.27
$34.00	$35.00	$36.00	Oct 23	$0.08	$0.92	18%	11.50
$38.00	$39.00	$40.00	Oct 16	$0.06	$0.94	14%	15.67
$36.00	$37.00	$38.00	Oct 16	$0.09	$0.91	18%	10.11

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$38.00	$38.50	$39.00	Sep 18	$0.23	$0.27	70%	1.17
$35.00	$36.00	$37.00	Oct 16	$0.10	$0.90	16%	9.00
$38.00	$38.50	$39.00	Sep 25	$0.06	$0.44	16%	7.33
$37.00	$37.50	$38.00	Oct 2	$0.07	$0.43	12%	6.14
$38.50	$39.00	$39.50	Sep 18	$0.28	$0.22	62%	0.79

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, 66 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$37.50	$38.00	1:2	Sep 18	-$0.30	$0.20
$44.50	$45.00	1:2	Sep 25	-$0.06	$0.44
$43.50	$44.00	1:2	Sep 25	-$0.07	$0.43
$44.00	$44.50	1:2	Sep 25	-$0.07	$0.43
$45.00	$45.50	1:2	Sep 25	-$0.07	$0.43

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$42.00	$39.00	1:2	Oct 23	-$0.89	$2.11
$36.00	$35.00	1:2	Oct 9	-$0.13	$0.87
$37.50	$37.00	1:2	Sep 25	-$0.07	$0.43
$33.00	$31.00	1:2	Oct 30	-$0.24	$1.76
$35.00	$34.50	1:2	Oct 2	-$0.06	$0.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 65 found (best yield 3.62%, avg 2.34%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$44.00	Oct 30	$1.40	0.29	13.7%	3.62%	17.34%	1	13
$43.00	Oct 30	$1.43	0.32	11.1%	3.70%	14.84%	--	40
$40.50	Oct 30	$2.03	0.42	4.7%	5.25%	9.93%	8	139
$40.00	Oct 30	$2.13	0.44	3.4%	5.51%	8.89%	36	323
$39.00	Oct 30	$2.55	0.48	0.8%	6.59%	7.39%	--	57
$42.00	Oct 30	$1.50	0.35	8.6%	3.88%	12.43%	15	55
$45.00	Oct 30	$0.96	0.26	16.3%	2.48%	18.79%	10	119
$39.50	Oct 30	$2.20	0.46	2.1%	5.69%	7.78%	2	106
$44.50	Oct 30	$0.92	0.27	15.0%	2.38%	17.39%	--	27
$41.50	Oct 30	$1.42	0.37	7.3%	3.67%	10.93%	--	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 43,881

Total Puts 11,432

Put/Call Ratio 0.26

Net Difference 32,449

Prior's Put/Call Breakdown

Total Calls 39,698

Total Puts 16,208

Put/Call Ratio 0.41

Net Difference 23,490

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