SQQQ - Options Database

SQQQ

PROSHARES ULTRAPRO SHORT QQQ

$38.49 -0.12%

(9/18 13:00) ◀

Friday, September 18, 2026 (2:00pm)

▶ (9/18 15:00)

◀ 9/18 14:00 ▶

Option Volume

Detail

ℹ

Current (09/18 2:00pm) 77,143

Calls: 52,528 (68%)

Puts: 24,615 (32%)

Prior (09/17) 73,865

Calls: 55,595 (75%)

Puts: 18,270 (25%)

Current vs Prior +4.44%

Calls: -5.52% (Calls)

Puts: +34.73% (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 -12.18%

Calls: -20.64%

Puts: +13.69%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/18 2:00pm) $7.16M

Calls: $4.41M (62%)

Puts: $2.75M (38%)

Prior (09/17) $11.42M

Calls: $9.02M (79%)

Puts: $2.40M (21%)

Current vs Prior -37.28%

Calls: -51.14%

Puts: +14.90%

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 -47.61%

Calls: -54.10%

Puts: -32.28%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/18 2:00pm) 0.47

Prior (09/17) 0.33

Current vs Prior +42.60%

Prior 7-Day Average 0.33

Current vs Prior 7-Day Avg +43.85%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/18 2:00pm) 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 1.56% | 5.66%1.56% | 12.81%

Prior 3.04% | 7.16%3.04% | 13.42%

Current vs Prior -48.66% | -20.93%-48.67% | -4.54%

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

Current vs 7-Day Avg -67.70% | -33.63%-73.83% | -14.95%

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

Current vs 7-Day Eod -48.66% | -20.93%-72.82% | -12.70%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 20.78% | 6.77%

Calls: 14.29% | 9.47%

Puts: 27.27% | 4.07%

Prior 12.50% | 12.28%

Calls: 11.11% | 6.32%

Puts: 13.89% | 18.23%

Current vs Prior +66.24% | -44.87%

Prior 7-Day Avg 9.06% | 9.70%

Calls: 7.20% | 7.79%

Puts: 10.92% | 11.60%

Current vs 7-Day Avg +129.43% | -30.18%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($4.41M). Extreme bullish P/C ratio of 0.47 - heavy call buying (52,528 calls vs 24,615 puts). P/C ratio rising 43% - 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
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 62 of results (avg 6.6%, best 2.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Sep 25	0.35	0.36	$0.36	2.8%	1.4K	0.24	6.3K
$40.00	Oct 16	1.50	1.55	$1.53	3.3%	420	0.40	12.4K
$37.00	Sep 18	1.45	1.50	$1.48	3.4%	95	0.94	14.5K
$38.00	Oct 16	2.10	2.18	$2.14	3.7%	1.5K	0.53	1.6K
$38.50	Sep 25	0.73	0.76	$0.75	4.0%	1.8K	0.45	766

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$43.00	Sep 18	4.45	4.60	$4.53	3.3%	12	0.99	518
$37.50	Oct 2	1.14	1.18	$1.16	3.4%	7.2K	0.42	1.3K
$38.50	Sep 25	1.20	1.25	$1.23	4.1%	659	0.57	450
$39.50	Sep 25	1.93	2.02	$1.98	4.5%	55	0.70	5.0K
$40.00	Sep 25	2.32	2.43	$2.38	4.6%	201	0.75	249

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 25 found (avg $0.54, cheapest $0.09)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.50	Sep 18	0.08	0.09	$0.09	11.1%	5.0K	0.47	2.7K
$38.00	Sep 18	0.45	0.52	$0.49	14.3%	3.7K	0.91	12.5K
$42.50	Sep 25	0.11	0.13	$0.12	16.7%	80	0.09	1.1K
$41.00	Sep 25	0.21	0.24	$0.22	13.6%	729	0.16	3.0K
$42.00	Sep 25	0.15	0.16	$0.16	6.3%	548	0.11	6.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.50	Sep 25	0.23	0.26	$0.25	12.0%	221	0.21	4.6K
$37.00	Sep 25	0.39	0.41	$0.40	5.0%	202	0.30	17.0K
$37.50	Sep 25	0.61	0.64	$0.63	4.8%	750	0.39	1.7K
$38.00	Sep 25	0.87	0.92	$0.90	5.6%	639	0.48	4.1K
$36.00	Oct 2	0.49	0.54	$0.52	9.6%	363	0.25	3.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 126 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$31.00	Sep 18	7.05	7.75	$7.40	9.5%	1	1.00	561
$32.00	Sep 18	6.25	6.85	$6.55	9.2%	2	1.00	125
$33.00	Sep 18	5.40	5.90	$5.65	8.8%	2	1.00	173
$33.50	Sep 18	4.55	5.50	$5.03	18.9%	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	7.00	8.00	$7.50	13.3%	--	0.99	67
$44.00	Sep 18	5.00	5.65	$5.33	12.2%	8	0.99	305
$45.00	Sep 18	6.30	6.60	$6.45	4.7%	153	0.99	1.6K
$43.50	Sep 18	4.50	5.35	$4.93	17.2%	1	0.99	--
$42.50	Sep 18	3.45	4.55	$4.00	27.5%	--	0.99	11

Most actively traded options today. High liquidity = easy entry/exit. 210 active (total vol 72.3K, top 7.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.00	Sep 18	0.01	0.02	$0.02	50.0%	7.5K	0.09	6.5K
$45.00	Oct 16	0.69	0.87	$0.78	23.1%	5.4K	0.21	12.3K
$38.50	Sep 18	0.08	0.09	$0.09	11.1%	5.0K	0.47	2.7K
$42.00	Oct 16	1.08	1.16	$1.12	7.1%	4.5K	0.30	5.9K
$38.00	Sep 18	0.45	0.52	$0.49	14.3%	3.7K	0.91	12.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.00	Oct 16	1.05	1.12	$1.09	6.4%	7.7K	0.32	20.2K
$37.50	Oct 2	1.14	1.18	$1.16	3.4%	7.2K	0.42	1.3K
$38.50	Sep 18	0.09	0.12	$0.11	27.3%	1.9K	0.53	1.7K
$38.00	Sep 18	0.01	0.02	$0.02	50.0%	800	0.09	1.6K
$37.50	Sep 25	0.61	0.64	$0.63	4.8%	750	0.39	1.7K

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. 102 found (best R:R 2.49, avg 2.08)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$35.50	$37.00	Oct 30	$0.43	$1.07	$0.43	69%	2.49	$35.93
$34.00	$35.00	Oct 30	$0.38	$0.62	$0.38	82%	1.63	$34.38
$34.00	$35.00	Oct 23	$0.45	$0.55	$0.45	91%	1.22	$34.45
$34.50	$35.00	Sep 25	$0.17	$0.33	$0.17	100%	1.94	$34.67
$34.00	$35.00	Oct 16	$0.63	$0.37	$0.63	90%	0.59	$34.63

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$42.50	$42.00	Oct 23	$0.10	$0.40	$0.10	67%	4.00	$42.40
$40.50	$40.00	Sep 18	$0.32	$0.18	$0.32	98%	0.56	$40.18
$44.00	$43.50	Sep 25	$0.30	$0.20	$0.30	94%	0.67	$43.70
$40.00	$39.50	Oct 9	$0.22	$0.28	$0.22	62%	1.27	$39.78
$40.50	$40.00	Sep 25	$0.32	$0.18	$0.32	80%	0.56	$40.18

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 67 found (best R:R 1.13, avg 0.65)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$40.50	$41.00	Oct 30	$0.32	$0.32	$0.18	58%	1.78	$40.82
$40.00	$40.50	Oct 23	$0.29	$0.29	$0.21	58%	1.38	$40.29
$44.00	$44.50	Oct 2	$0.14	$0.14	$0.36	86%	0.39	$44.14
$44.00	$44.50	Oct 30	$0.21	$0.21	$0.29	70%	0.72	$44.21
$45.00	$46.00	Oct 2	$0.13	$0.13	$0.87	89%	0.15	$45.13

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	53%	2.85	$37.26
$37.00	$36.00	Oct 30	$0.68	$0.68	$0.32	59%	2.12	$36.32
$35.00	$34.00	Oct 30	$0.53	$0.53	$0.47	71%	1.13	$34.47
$37.00	$36.00	Oct 16	$0.55	$0.55	$0.45	60%	1.22	$36.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.89, cheapest $0.66)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$38.50	Sep 18	Sep 25	$0.66	38.7%	44.3%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$38.50	Sep 18	Sep 25	$1.12	38.7%	44.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 81 found (cheapest 0.52% of stock, avg 9.78%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$38.50	Sep 18	$0.09	$0.11	$0.20	$38.30	$38.70	0.52%
$38.00	Sep 18	$0.49	$0.02	$0.51	$37.49	$38.51	1.33%
$39.00	Sep 18	$0.02	$0.50	$0.52	$38.48	$39.52	1.35%
$39.50	Sep 18	$0.01	$0.97	$0.98	$38.52	$40.48	2.55%
$37.50	Sep 18	$1.01	$0.01	$1.02	$36.48	$38.52	2.65%
$37.00	Sep 18	$1.48	$0.02	$1.50	$35.50	$38.50	3.90%
$40.00	Sep 18	$0.01	$1.53	$1.54	$38.46	$41.54	4.00%
$38.00	Sep 25	$0.95	$0.90	$1.85	$36.15	$39.85	4.81%
$40.50	Sep 18	$0.01	$1.85	$1.86	$38.64	$42.36	4.83%
$37.50	Sep 25	$1.24	$0.63	$1.87	$35.63	$39.37	4.86%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 154 found (cheapest 0.10% of stock, avg 6.95%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$39.00	$38.00	Sep 18	$0.02	$0.02	$0.04	$37.96	$39.04
$39.00	$37.00	Sep 18	$0.02	$0.02	$0.04	$36.96	$39.04
$38.50	$38.00	Sep 18	$0.09	$0.02	$0.11	$37.89	$38.61
$38.50	$37.00	Sep 18	$0.09	$0.02	$0.11	$36.89	$38.61
$40.50	$36.00	Sep 25	$0.27	$0.14	$0.41	$35.59	$40.91
$40.50	$36.50	Sep 25	$0.27	$0.25	$0.52	$35.98	$41.02
$40.00	$36.00	Sep 25	$0.36	$0.14	$0.50	$35.50	$40.50
$40.00	$36.50	Sep 25	$0.36	$0.25	$0.61	$35.89	$40.61
$39.50	$36.00	Sep 25	$0.45	$0.14	$0.59	$35.41	$40.09
$40.50	$37.00	Sep 25	$0.27	$0.40	$0.67	$36.33	$41.17

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 40 found (best R:R 3.17, avg credit $0.40)

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	49%	3.17	$34.24	$45.76
34/35	42/44	Oct 23	$0.79	$0.21	42%	3.76	$34.21	$43.29
34/35	44/44	Oct 30	$0.74	$0.26	41%	2.85	$34.26	$44.74
35/36	44/44	Oct 2	$0.28	$0.22	66%	1.27	$35.22	$44.28
33/34	44/44	Oct 30	$0.34	$0.16	51%	2.12	$33.16	$44.34
34/34	44/44	Oct 30	$0.35	$0.15	48%	2.33	$33.65	$44.35
36/36	44/44	Oct 2	$0.31	$0.19	56%	1.63	$36.19	$44.31
36/36	44/44	Oct 2	$0.28	$0.22	61%	1.27	$35.72	$44.28
35/36	43/44	Oct 2	$0.24	$0.26	63%	0.92	$35.26	$43.24
36/36	43/44	Oct 2	$0.27	$0.23	52%	1.17	$36.23	$43.27

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 77 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	$0.06	$0.44	44%	7.33
$37.50	$38.00	$38.50	Sep 18	$0.12	$0.38	49%	3.17
$34.00	$35.00	$36.00	Oct 16	$0.08	$0.92	19%	11.50
$38.00	$38.50	$39.00	Sep 18	$0.33	$0.17	82%	0.52
$39.00	$40.00	$41.00	Oct 16	$0.06	$0.94	12%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$37.50	$38.00	$38.50	Sep 18	$0.08	$0.42	51%	5.25
$38.50	$39.00	$39.50	Sep 18	$0.08	$0.42	44%	5.25
$38.00	$38.50	$39.00	Sep 18	$0.30	$0.20	82%	0.67
$39.00	$40.00	$41.00	Oct 16	$0.07	$0.93	11%	13.29
$37.50	$38.00	$38.50	Sep 25	$0.06	$0.44	17%	7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 63 found (best net $-0.89, 58 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.50	$46.00	1:2	Sep 25	-$0.05	$0.45
$42.00	$42.50	1:2	Sep 25	-$0.08	$0.42
$44.50	$45.00	1:2	Sep 25	-$0.06	$0.44
$42.50	$43.00	1:2	Sep 25	-$0.08	$0.42
$43.50	$44.00	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
$34.00	$33.00	1:2	Oct 16	$0.00	$1.00
$40.00	$39.50	1:2	Sep 18	-$0.41	$0.09
$36.00	$35.00	1:2	Oct 9	-$0.14	$0.86
$37.00	$36.50	1:2	Sep 25	-$0.10	$0.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 71 found (best yield 3.51%, avg 2.51%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$44.00	Oct 30	$1.35	0.30	14.3%	3.51%	17.82%	1	13
$40.50	Oct 30	$2.06	0.41	5.2%	5.35%	10.57%	9	139
$42.50	Oct 30	$1.55	0.33	10.4%	4.03%	14.45%	1	9
$43.00	Oct 30	$1.43	0.32	11.7%	3.72%	15.43%	1	40
$46.00	Oct 30	$1.06	0.24	19.5%	2.75%	22.27%	14	2
$42.00	Oct 30	$1.50	0.35	9.1%	3.90%	13.02%	15	55
$40.00	Oct 30	$2.06	0.43	3.9%	5.35%	9.28%	41	323
$39.00	Oct 30	$2.42	0.48	1.3%	6.29%	7.61%	--	57
$45.00	Oct 30	$0.97	0.26	16.9%	2.52%	19.43%	10	119
$39.50	Oct 30	$2.20	0.45	2.6%	5.72%	8.34%	2	106

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 52,528

Total Puts 24,615

Put/Call Ratio 0.47

Net Difference 27,913

Prior's Put/Call Breakdown

Total Calls 55,595

Total Puts 18,270

Put/Call Ratio 0.33

Net Difference 37,325

Prior 7-Day Put/Call Summary

Total Calls 463,344

Total Puts 151,561

Average Put/Call Ratio 0.33

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