SQQQ - Options Database

SQQQ

PROSHARES ULTRAPRO SHORT QQQ

$38.63 +0.26%

(9/18 12:01) ◀

Friday, September 18, 2026 (1:00pm)

▶ (9/18 14:00)

◀ 9/18 13:00 ▶

Option Volume

Detail

ℹ

Current (09/18 1:00pm) 63,926

Calls: 47,931 (75%)

Puts: 15,995 (25%)

Prior (09/17) 68,710

Calls: 51,475 (75%)

Puts: 17,235 (25%)

Current vs Prior -6.96%

Calls: -6.88% (Calls)

Puts: -7.19% (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 -27.23%

Calls: -27.59%

Puts: -26.13%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/18 1:00pm) $5.85M

Calls: $4.12M (70%)

Puts: $1.73M (30%)

Prior (09/17) $9.93M

Calls: $7.62M (77%)

Puts: $2.31M (23%)

Current vs Prior -41.05%

Calls: -45.95%

Puts: -24.91%

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 -57.20%

Calls: -57.14%

Puts: -57.35%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/18 1:00pm) 0.33

Prior (09/17) 0.33

Current vs Prior -0.33%

Prior 7-Day Average 0.33

Current vs Prior 7-Day Avg +2.44%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/18 1:00pm) 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 1.50% | 6.11%1.50% | 12.66%

Prior 3.04% | 7.16%3.04% | 13.42%

Current vs Prior -50.56% | -14.71%-50.56% | -5.66%

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

Current vs 7-Day Avg -68.89% | -28.41%-74.79% | -15.94%

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

Current vs 7-Day Eod -50.56% | -14.71%-73.83% | -13.73%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 10.46% | 8.79%

Calls: 15.79% | 8.43%

Puts: 5.13% | 9.15%

Prior 12.50% | 12.28%

Calls: 11.11% | 6.32%

Puts: 13.89% | 18.23%

Current vs Prior -16.32% | -28.42%

Prior 7-Day Avg 9.06% | 9.70%

Calls: 7.20% | 7.79%

Puts: 10.92% | 11.60%

Current vs 7-Day Avg +15.49% | -9.34%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($4.12M). Extreme bullish P/C ratio of 0.33 - heavy call buying (47,931 calls vs 15,995 puts).

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
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 50 of results (avg 7.4%, best 2.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.00	Oct 16	1.85	1.90	$1.88	2.7%	507	0.47	5.1K
$41.00	Sep 25	0.26	0.27	$0.27	3.7%	502	0.18	3.0K
$35.00	Oct 16	3.75	3.95	$3.85	5.2%	472	0.82	1.0K
$39.50	Oct 9	1.35	1.43	$1.39	5.8%	7	0.41	372
$37.50	Sep 25	1.32	1.41	$1.37	6.6%	34	0.70	188

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Sep 25	0.84	0.86	$0.85	2.4%	474	0.46	4.1K
$36.00	Oct 16	1.04	1.07	$1.06	2.8%	7.7K	0.30	20.2K
$45.00	Sep 18	6.25	6.50	$6.38	3.9%	134	0.99	1.6K
$39.50	Sep 25	1.86	1.94	$1.90	4.2%	53	0.68	5.0K
$39.00	Sep 18	0.38	0.40	$0.39	5.1%	384	0.86	2.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 28 found (avg $0.52, cheapest $0.19)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.50	Sep 18	0.17	0.20	$0.19	15.8%	4.6K	0.66	2.7K
$38.00	Sep 18	0.58	0.66	$0.62	12.9%	3.5K	0.94	12.5K
$43.50	Sep 25	0.10	0.12	$0.11	18.2%	8	0.07	169
$42.00	Sep 25	0.16	0.19	$0.18	16.7%	517	0.12	6.4K
$43.00	Sep 25	0.12	0.13	$0.13	7.7%	50	0.09	4.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.00	Sep 18	0.38	0.40	$0.39	5.1%	384	0.86	2.8K
$39.50	Sep 18	0.82	0.94	$0.88	13.6%	122	0.95	374
$37.00	Sep 25	0.35	0.39	$0.37	10.8%	101	0.28	17.0K
$37.50	Sep 25	0.57	0.62	$0.60	8.3%	697	0.37	1.7K
$38.00	Sep 25	0.84	0.86	$0.85	2.4%	474	0.46	4.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 125 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$31.00	Sep 18	7.20	8.05	$7.63	11.1%	--	1.00	561
$32.00	Sep 18	6.25	7.05	$6.65	12.0%	1	1.00	125
$33.00	Sep 18	5.50	5.90	$5.70	7.0%	2	1.00	173
$33.50	Sep 18	4.65	5.65	$5.15	19.4%	1	1.00	2
$34.00	Sep 18	4.25	5.00	$4.63	16.2%	--	1.00	634

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.00	Sep 18	6.90	7.80	$7.35	12.2%	--	0.99	67
$45.00	Sep 18	6.25	6.50	$6.38	3.9%	134	0.99	1.6K
$43.50	Sep 18	4.70	5.35	$5.03	12.9%	1	0.99	--
$44.00	Sep 18	4.85	5.75	$5.30	17.0%	8	0.99	305
$43.00	Sep 18	4.30	4.65	$4.47	7.8%	12	0.99	518

Most actively traded options today. High liquidity = easy entry/exit. 204 active (total vol 60.6K, top 7.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.00	Sep 18	0.02	0.03	$0.03	33.3%	6.8K	0.14	6.5K
$45.00	Oct 16	0.72	0.87	$0.80	18.8%	5.4K	0.21	12.3K
$38.50	Sep 18	0.17	0.20	$0.19	15.8%	4.6K	0.66	2.7K
$42.00	Oct 16	1.13	1.27	$1.20	11.7%	4.5K	0.31	5.9K
$38.00	Sep 18	0.58	0.66	$0.62	12.9%	3.5K	0.94	12.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.00	Oct 16	1.04	1.07	$1.06	2.8%	7.7K	0.30	20.2K
$38.50	Sep 18	0.06	0.08	$0.07	28.6%	1.5K	0.35	1.7K
$38.00	Sep 18	0.01	0.02	$0.02	50.0%	752	0.08	1.6K
$37.50	Sep 25	0.57	0.62	$0.60	8.3%	697	0.37	1.7K
$38.50	Sep 25	1.13	1.22	$1.17	7.7%	600	0.54	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. 107 found (best R:R 1.22, avg 2.08)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$34.00	$35.00	Oct 23	$0.40	$0.60	$0.40	94%	1.50	$34.40
$34.00	$35.00	Oct 30	$0.33	$0.67	$0.33	83%	2.03	$34.33
$37.00	$38.00	Oct 30	$0.19	$0.81	$0.19	60%	4.26	$37.19
$34.00	$35.00	Oct 16	$0.53	$0.47	$0.53	89%	0.89	$34.53
$35.50	$37.00	Oct 30	$0.68	$0.82	$0.68	70%	1.21	$36.18

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$46.00	$45.00	Sep 25	$0.45	$0.55	$0.45	94%	1.22	$45.55
$44.00	$43.50	Sep 25	$0.23	$0.27	$0.23	93%	1.17	$43.77
$42.50	$42.00	Oct 23	$0.10	$0.40	$0.10	67%	4.00	$42.40
$44.00	$43.50	Sep 18	$0.27	$0.23	$0.27	99%	0.85	$43.73
$42.00	$41.00	Oct 9	$0.62	$0.38	$0.62	72%	0.61	$41.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 68 found (best R:R 1.13, avg 0.71)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$40.00	$40.50	Oct 23	$0.35	$0.35	$0.15	58%	2.33	$40.35
$40.50	$41.00	Oct 30	$0.30	$0.30	$0.20	58%	1.50	$40.80
$44.00	$44.50	Oct 30	$0.24	$0.24	$0.26	70%	0.92	$44.24
$45.00	$46.00	Oct 2	$0.15	$0.15	$0.85	88%	0.18	$45.15
$43.00	$43.50	Oct 2	$0.14	$0.14	$0.36	82%	0.39	$43.14

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$35.00	$34.00	Oct 23	$0.53	$0.53	$0.47	74%	1.13	$34.47
$38.00	$37.00	Oct 23	$0.74	$0.74	$0.26	54%	2.85	$37.26
$35.00	$34.00	Oct 30	$0.53	$0.53	$0.47	71%	1.13	$34.47
$36.50	$36.00	Oct 9	$0.35	$0.35	$0.15	66%	2.33	$36.15
$37.00	$36.00	Oct 16	$0.53	$0.53	$0.47	62%	1.13	$36.47

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.87, cheapest $0.64)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$38.50	Sep 18	Sep 25	$0.64	40.1%	45.3%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$38.50	Sep 18	Sep 25	$1.10	40.1%	45.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 81 found (cheapest 0.67% of stock, avg 9.81%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$38.50	Sep 18	$0.19	$0.07	$0.26	$38.24	$38.76	0.67%
$39.00	Sep 18	$0.03	$0.39	$0.42	$38.58	$39.42	1.09%
$38.00	Sep 18	$0.62	$0.02	$0.64	$37.36	$38.64	1.66%
$39.50	Sep 18	$0.01	$0.88	$0.89	$38.61	$40.39	2.30%
$37.50	Sep 18	$1.16	$0.01	$1.17	$36.33	$38.67	3.03%
$40.00	Sep 18	$0.01	$1.39	$1.40	$38.60	$41.40	3.62%
$37.00	Sep 18	$1.64	$0.03	$1.67	$35.33	$38.67	4.32%
$40.50	Sep 18	$0.01	$1.80	$1.81	$38.69	$42.31	4.69%
$38.00	Sep 25	$1.06	$0.85	$1.91	$36.09	$39.91	4.94%
$37.50	Sep 25	$1.37	$0.60	$1.97	$35.53	$39.47	5.10%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 153 found (cheapest 0.13% of stock, avg 7.07%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$39.00	$38.00	Sep 18	$0.03	$0.02	$0.05	$37.95	$39.05
$39.00	$37.00	Sep 18	$0.03	$0.03	$0.06	$36.94	$39.06
$39.00	$38.50	Sep 18	$0.03	$0.07	$0.10	$38.40	$39.10
$40.50	$36.00	Sep 25	$0.34	$0.12	$0.46	$35.54	$40.96
$40.50	$36.50	Sep 25	$0.34	$0.23	$0.57	$35.93	$41.07
$40.00	$36.00	Sep 25	$0.42	$0.12	$0.54	$35.46	$40.54
$40.00	$36.50	Sep 25	$0.42	$0.23	$0.65	$35.85	$40.65
$40.50	$37.00	Sep 25	$0.34	$0.37	$0.71	$36.29	$41.21
$40.00	$37.00	Sep 25	$0.42	$0.37	$0.79	$36.21	$40.79
$39.50	$36.00	Sep 25	$0.53	$0.12	$0.65	$35.35	$40.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 51 found (best R:R 3.17, avg credit $0.41)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
34/35	45/46	Oct 23	$0.76	$0.24	50%	3.17	$34.24	$45.76
34/35	42/44	Oct 23	$0.82	$0.18	42%	4.56	$34.18	$43.32
34/35	44/44	Oct 30	$0.77	$0.23	41%	3.35	$34.23	$44.77
36/36	43/44	Oct 2	$0.35	$0.15	59%	2.33	$35.65	$43.35
33/34	44/44	Oct 30	$0.37	$0.13	51%	2.85	$33.13	$44.37
35/36	43/44	Oct 16	$0.70	$0.30	42%	2.33	$35.30	$43.70
34/34	44/44	Oct 30	$0.38	$0.12	48%	3.17	$33.62	$44.38
36/36	43/44	Oct 2	$0.34	$0.16	53%	2.13	$36.16	$43.34
36/37	43/44	Oct 2	$0.35	$0.15	47%	2.33	$36.65	$43.35
36/36	42/42	Oct 2	$0.33	$0.17	51%	1.94	$35.67	$41.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 82 found (best R:R 2.57, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$38.50	$39.00	$39.50	Sep 18	$0.14	$0.36	61%	2.57
$35.00	$36.00	$37.00	Oct 16	$0.06	$0.94	20%	15.67
$36.00	$37.00	$38.00	Oct 16	$0.05	$0.95	17%	19.00
$38.00	$38.50	$39.00	Sep 18	$0.27	$0.23	80%	0.85
$38.00	$39.00	$40.00	Oct 16	$0.07	$0.93	13%	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$38.50	$39.00	$39.50	Sep 18	$0.17	$0.33	60%	1.94
$38.00	$38.50	$39.00	Sep 18	$0.27	$0.23	78%	0.85
$37.00	$38.00	$39.00	Oct 16	$0.08	$0.92	14%	11.50
$35.00	$36.00	$37.00	Oct 16	$0.10	$0.90	16%	9.00
$37.50	$38.00	$38.50	Sep 25	$0.07	$0.43	17%	6.14

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 $-0.89, 60 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$37.50	$38.00	1:2	Sep 18	-$0.08	$0.42
$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
$43.00	$43.50	1:2	Sep 25	-$0.09	$0.41

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$42.00	$39.00	1:2	Oct 23	-$0.89	$2.11
$40.00	$39.50	1:2	Sep 18	-$0.37	$0.13
$34.00	$33.00	1:2	Oct 16	$0.00	$1.00
$36.00	$35.00	1:2	Oct 9	-$0.14	$0.86
$36.00	$35.00	1:2	Oct 16	-$0.20	$0.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 66 found (best yield 3.62%, avg 2.43%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$44.00	Oct 30	$1.40	0.30	13.9%	3.62%	17.53%	1	13
$42.50	Oct 30	$1.65	0.34	10.0%	4.27%	14.29%	1	9
$43.00	Oct 30	$1.43	0.32	11.3%	3.70%	15.01%	1	40
$40.50	Oct 30	$2.03	0.42	4.8%	5.25%	10.10%	8	139
$39.00	Oct 30	$2.55	0.48	1.0%	6.60%	7.56%	--	57
$42.00	Oct 30	$1.50	0.35	8.7%	3.88%	12.61%	15	55
$40.00	Oct 30	$2.06	0.43	3.5%	5.33%	8.88%	41	323
$45.00	Oct 30	$0.97	0.26	16.5%	2.51%	19.00%	10	119
$39.50	Oct 30	$2.20	0.46	2.2%	5.70%	7.95%	2	106
$42.50	Oct 23	$1.32	0.32	10.0%	3.42%	13.44%	3	38

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 47,931

Total Puts 15,995

Put/Call Ratio 0.33

Net Difference 31,936

Prior's Put/Call Breakdown

Total Calls 51,475

Total Puts 17,235

Put/Call Ratio 0.33

Net Difference 34,240

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