SQQQ - Options Database

SQQQ

PROSHARES ULTRAPRO SHORT QQQ

$38.19 -0.88%

(9/18 14:00) ◀

Friday, September 18, 2026 (3:00pm)

▶ (9/18 15:21)

◀ 9/18 15:00 ▶

Option Volume

Detail

ℹ

Current (09/18 3:00pm) 95,490

Calls: 58,059 (61%)

Puts: 37,431 (39%)

Prior (09/17) 92,694

Calls: 64,747 (70%)

Puts: 27,947 (30%)

Current vs Prior +3.02%

Calls: -10.33% (Calls)

Puts: +33.94% (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 +8.70%

Calls: -12.29%

Puts: +72.88%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/18 3:00pm) $9.11M

Calls: $4.46M (49%)

Puts: $4.65M (51%)

Prior (09/17) $15.08M

Calls: $11.13M (74%)

Puts: $3.95M (26%)

Current vs Prior -39.59%

Calls: -59.94%

Puts: +17.79%

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 -33.38%

Calls: -53.58%

Puts: +14.33%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/18 3:00pm) 0.64

Prior (09/17) 0.43

Current vs Prior +49.36%

Prior 7-Day Average 0.33

Current vs Prior 7-Day Avg +97.91%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/18 3:00pm) 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 1.44% | 5.79%1.44% | 13.04%

Prior 3.04% | 7.16%3.04% | 13.42%

Current vs Prior -52.57% | -19.21%-52.57% | -2.82%

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

Current vs 7-Day Avg -70.16% | -32.19%-75.82% | -13.41%

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

Current vs 7-Day Eod -52.57% | -19.21%-74.89% | -11.13%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 18.07% | 7.96%

Calls: 17.39% | 7.23%

Puts: 18.75% | 8.70%

Prior 12.50% | 12.28%

Calls: 11.11% | 6.32%

Puts: 13.89% | 18.23%

Current vs Prior +44.56% | -35.18%

Prior 7-Day Avg 9.06% | 9.70%

Calls: 7.20% | 7.79%

Puts: 10.92% | 11.60%

Current vs 7-Day Avg +99.51% | -17.90%

Liquidity Expensive

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.64. P/C ratio rising 49% - increased hedging/bearish positioning.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

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
15:00	BEARISH	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 30 of results (avg 7.4%, best 2.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Oct 16	1.40	1.44	$1.42	2.8%	562	0.38	12.4K
$39.00	Sep 25	0.47	0.50	$0.49	6.1%	1.8K	0.32	2.4K
$38.00	Sep 25	0.80	0.86	$0.83	7.2%	1.3K	0.49	1.1K
$40.00	Oct 9	1.05	1.13	$1.09	7.3%	58	0.35	948
$39.00	Oct 9	1.30	1.40	$1.35	7.4%	1.5K	0.42	1.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.00	Sep 25	1.75	1.80	$1.78	2.8%	36	0.68	3.8K
$37.50	Oct 2	1.27	1.31	$1.29	3.1%	7.2K	0.46	1.3K
$36.00	Oct 23	1.44	1.50	$1.47	4.1%	5	0.34	561
$38.00	Sep 25	1.04	1.09	$1.07	4.7%	667	0.53	4.1K
$37.00	Sep 25	0.49	0.52	$0.51	5.9%	357	0.34	17.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 25 found (avg $0.53, cheapest $0.23)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Sep 18	0.21	0.25	$0.23	17.4%	4.3K	0.81	12.5K
$42.00	Sep 25	0.12	0.14	$0.13	15.4%	642	0.10	6.4K
$42.50	Sep 25	0.10	0.12	$0.11	18.2%	99	0.08	1.1K
$40.50	Sep 25	0.23	0.25	$0.24	8.3%	202	0.17	727
$41.00	Sep 25	0.19	0.21	$0.20	10.0%	812	0.14	3.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.50	Sep 18	0.29	0.35	$0.32	18.8%	2.3K	0.90	1.7K
$39.00	Sep 18	0.76	0.89	$0.83	15.7%	1.0K	1.00	2.8K
$36.50	Sep 25	0.30	0.35	$0.32	15.6%	294	0.26	4.6K
$37.00	Sep 25	0.49	0.52	$0.51	5.9%	357	0.34	17.0K
$37.50	Sep 25	0.72	0.77	$0.75	6.7%	834	0.44	1.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 122 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.50	Sep 25	4.95	6.45	$5.70	26.3%	--	1.00	15
$33.50	Sep 25	3.90	5.50	$4.70	34.0%	--	1.00	12
$34.00	Sep 25	3.40	4.80	$4.10	34.1%	--	1.00	10
$34.50	Sep 25	3.55	4.40	$3.98	21.4%	2	1.00	5
$35.00	Sep 25	3.05	3.30	$3.18	7.9%	286	1.00	487

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.00	Sep 18	0.76	0.89	$0.83	15.7%	1.0K	1.00	2.8K
$39.50	Sep 18	1.21	1.46	$1.34	18.7%	126	1.00	374
$40.00	Sep 18	1.60	1.92	$1.76	18.2%	362	1.00	3.5K
$40.50	Sep 18	1.67	2.48	$2.08	38.9%	50	1.00	230
$41.00	Sep 18	2.71	2.93	$2.82	7.8%	128	1.00	516

Most actively traded options today. High liquidity = easy entry/exit. 214 active (total vol 87.5K, top 7.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.00	Sep 18	0.00	0.01	$0.01	100.0%	7.6K	0.03	6.5K
$38.50	Sep 18	0.01	0.02	$0.02	50.0%	6.1K	0.12	2.7K
$45.00	Oct 16	0.62	0.87	$0.75	33.3%	5.4K	0.20	12.3K
$42.00	Oct 16	0.94	1.16	$1.05	21.0%	4.5K	0.29	5.9K
$38.00	Sep 18	0.21	0.25	$0.23	17.4%	4.3K	0.81	12.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.00	Oct 16	1.07	1.25	$1.16	15.5%	7.7K	0.33	20.2K
$37.50	Oct 2	1.27	1.31	$1.29	3.1%	7.2K	0.46	1.3K
$37.00	Oct 2	0.99	1.07	$1.03	7.8%	6.5K	0.40	16.2K
$38.50	Sep 18	0.29	0.35	$0.32	18.8%	2.3K	0.90	1.7K
$38.00	Sep 18	0.02	0.03	$0.03	33.3%	1.3K	0.19	1.6K

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. 108 found (best R:R 1.83, avg 1.86)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$35.50	$37.00	Oct 30	$0.53	$0.97	$0.53	68%	1.83	$36.03
$34.00	$34.50	Sep 25	$0.12	$0.38	$0.12	100%	3.17	$34.12
$33.00	$34.00	Oct 16	$0.59	$0.41	$0.59	98%	0.69	$33.59
$34.00	$35.00	Oct 30	$0.50	$0.50	$0.50	80%	1.00	$34.50
$34.00	$35.00	Oct 23	$0.62	$0.38	$0.62	88%	0.61	$34.62

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$45.00	$44.00	Sep 25	$0.60	$0.40	$0.60	95%	0.67	$44.40
$42.50	$42.00	Oct 23	$0.10	$0.40	$0.10	68%	4.00	$42.40
$40.50	$40.00	Sep 18	$0.32	$0.18	$0.32	100%	0.56	$40.18
$43.00	$42.50	Sep 18	$0.33	$0.17	$0.33	100%	0.52	$42.67
$44.00	$43.00	Oct 16	$0.63	$0.37	$0.63	76%	0.59	$43.37

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 64 found (best R:R 1.78, avg 0.74)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$42.50	$43.00	Oct 9	$0.15	$0.15	$0.35	76%	0.43	$42.65
$40.50	$41.00	Oct 30	$0.24	$0.24	$0.26	59%	0.92	$40.74
$40.50	$41.00	Oct 9	$0.20	$0.20	$0.30	66%	0.67	$40.70
$40.00	$40.50	Oct 23	$0.23	$0.23	$0.27	59%	0.85	$40.23
$38.50	$39.00	Oct 9	$0.25	$0.25	$0.25	54%	1.00	$38.75

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$35.00	$34.00	Oct 23	$0.64	$0.64	$0.36	72%	1.78	$34.36
$37.00	$36.00	Oct 30	$0.65	$0.65	$0.35	58%	1.86	$36.35
$36.00	$35.00	Oct 9	$0.47	$0.47	$0.53	68%	0.89	$35.53
$38.00	$37.00	Oct 23	$0.66	$0.66	$0.34	52%	1.94	$37.34
$36.00	$35.00	Oct 16	$0.45	$0.45	$0.55	67%	0.82	$35.55

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 84 found (cheapest 0.68% of stock, avg 9.81%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$38.00	Sep 18	$0.23	$0.03	$0.26	$37.74	$38.26	0.68%
$38.50	Sep 18	$0.02	$0.32	$0.34	$38.16	$38.84	0.89%
$39.00	Sep 18	$0.01	$0.83	$0.84	$38.16	$39.84	2.20%
$37.50	Sep 18	$0.84	$0.01	$0.85	$36.65	$38.35	2.23%
$37.00	Sep 18	$1.21	$0.02	$1.23	$35.77	$38.23	3.22%
$39.50	Sep 18	$0.01	$1.34	$1.35	$38.15	$40.85	3.53%
$40.00	Sep 18	$0.01	$1.76	$1.77	$38.23	$41.77	4.63%
$36.50	Sep 18	$1.82	$0.01	$1.83	$34.67	$38.33	4.79%
$37.00	Sep 25	$1.39	$0.51	$1.90	$35.10	$38.90	4.98%
$38.00	Sep 25	$0.83	$1.07	$1.90	$36.10	$39.90	4.98%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.13% of stock, avg 7.12%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$38.50	$38.00	Sep 18	$0.02	$0.03	$0.05	$37.95	$38.55
$40.00	$35.50	Sep 25	$0.31	$0.11	$0.42	$35.08	$40.42
$40.00	$36.00	Sep 25	$0.31	$0.18	$0.49	$35.51	$40.49
$39.50	$35.50	Sep 25	$0.38	$0.11	$0.49	$35.01	$39.99
$39.50	$36.00	Sep 25	$0.38	$0.18	$0.56	$35.44	$40.06
$40.00	$36.50	Sep 25	$0.31	$0.32	$0.63	$35.87	$40.63
$39.50	$36.50	Sep 25	$0.38	$0.32	$0.70	$35.80	$40.20
$39.00	$35.50	Sep 25	$0.49	$0.11	$0.60	$34.90	$39.60
$39.00	$36.00	Sep 25	$0.49	$0.18	$0.67	$35.33	$39.67
$39.00	$36.50	Sep 25	$0.49	$0.32	$0.81	$35.69	$39.81

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 40 found (best R:R 6.14, avg credit $0.41)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
34/35	42/44	Oct 23	$0.86	$0.14	42%	6.14	$34.14	$43.36
34/35	44/44	Oct 23	$0.75	$0.25	46%	3.00	$34.25	$44.25
35/36	43/44	Oct 9	$0.62	$0.38	48%	1.63	$35.38	$43.62
35/36	42/43	Oct 9	$0.62	$0.38	45%	1.63	$35.38	$43.12
35/36	42/42	Oct 30	$0.40	$0.10	33%	4.00	$35.10	$42.40
35/36	40/40	Oct 2	$0.35	$0.15	42%	2.33	$35.15	$39.85
35/36	42/42	Oct 2	$0.28	$0.22	55%	1.27	$35.22	$41.78
34/35	40/40	Oct 2	$0.30	$0.20	48%	1.50	$34.70	$39.80
34/35	42/42	Oct 2	$0.23	$0.27	61%	0.85	$34.77	$41.73
36/36	44/44	Oct 23	$0.33	$0.17	39%	1.94	$35.67	$43.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 80 found (best R:R 1.50, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$38.00	$38.50	$39.00	Sep 18	$0.20	$0.30	78%	1.50
$34.00	$35.00	$36.00	Oct 16	$0.11	$0.89	20%	8.09
$39.00	$40.00	$41.00	Oct 16	$0.06	$0.94	11%	15.67
$37.00	$38.00	$39.00	Oct 16	$0.09	$0.91	15%	10.11
$37.50	$38.00	$38.50	Sep 18	$0.40	$0.10	84%	0.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$38.00	$38.50	$39.00	Sep 18	$0.22	$0.28	81%	1.27
$37.50	$38.00	$38.50	Sep 18	$0.27	$0.23	86%	0.85
$36.50	$37.00	$37.50	Sep 25	$0.05	$0.45	18%	9.00
$35.50	$36.00	$36.50	Sep 25	$0.07	$0.43	15%	6.14
$37.00	$37.50	$38.00	Sep 25	$0.08	$0.42	18%	5.25

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, 56 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$37.00	$37.50	1:2	Sep 18	-$0.47	$0.03
$43.00	$43.50	1:2	Sep 25	-$0.06	$0.44
$45.00	$45.50	1:2	Sep 25	-$0.05	$0.45
$43.50	$44.00	1:2	Sep 25	-$0.06	$0.44
$41.50	$42.00	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
$39.50	$39.00	1:2	Sep 18	-$0.32	$0.18
$34.00	$33.00	1:2	Oct 16	$0.00	$1.00
$33.00	$32.00	1:2	Oct 16	$0.00	$1.00
$33.00	$31.00	1:2	Oct 30	-$0.19	$1.81

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 67 found (best yield 3.74%, avg 2.43%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$43.00	Oct 30	$1.43	0.32	12.6%	3.74%	16.34%	2	40
$44.00	Oct 30	$1.24	0.28	15.2%	3.25%	18.46%	4	13
$40.50	Oct 30	$1.91	0.41	6.0%	5.00%	11.05%	9	139
$42.50	Oct 30	$1.42	0.33	11.3%	3.72%	15.00%	1	9
$42.00	Oct 30	$1.50	0.35	10.0%	3.93%	13.90%	15	55
$40.00	Oct 30	$2.05	0.43	4.7%	5.37%	10.11%	41	323
$39.50	Oct 30	$2.20	0.45	3.4%	5.76%	9.19%	2	106
$45.00	Oct 30	$0.97	0.26	17.8%	2.54%	20.37%	10	119
$39.00	Oct 30	$2.28	0.47	2.1%	5.97%	8.09%	3	57
$44.50	Oct 30	$0.92	0.27	16.5%	2.41%	18.93%	--	27

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 58,059

Total Puts 37,431

Put/Call Ratio 0.64

Net Difference 20,628

Prior's Put/Call Breakdown

Total Calls 64,747

Total Puts 27,947

Put/Call Ratio 0.43

Net Difference 36,800

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