SQQQ - Options Database

SQQQ

PROSHARES ULTRAPRO SHORT QQQ

$34.60 -8.63%

$34.62 (+0.06%)🌙

as of 09/21 04:00 PM

(9/18 19:04) ◀

Monday, September 21, 2026 (4:00pm)

▶ (9/21 19:03)

◀ 9/21 16:00 ▶

Option Volume

Detail

ℹ

Current (09/21 4:00pm) 131,213

Calls: 105,899 (81%)

Puts: 25,314 (19%)

Prior (09/18) 113,271

Calls: 67,573 (60%)

Puts: 45,698 (40%)

Current vs Prior +15.84%

Calls: +56.72% (Calls)

Puts: -44.61% (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 +49.37%

Calls: +59.99%

Puts: +16.92%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/21 4:00pm) $14.90M

Calls: $8.57M (58%)

Puts: $6.33M (42%)

Prior (09/18) $12.02M

Calls: $5.13M (43%)

Puts: $6.89M (57%)

Current vs Prior +23.98%

Calls: +67.19%

Puts: -8.15%

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 +8.99%

Calls: -10.79%

Puts: +55.71%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/21 4:00pm) 0.24

Prior (09/18) 0.68

Current vs Prior -64.65%

Prior 7-Day Average 0.33

Current vs Prior 7-Day Avg -26.63%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/21 4:00pm) 577,515

Calls: 281,955 (49%)

Puts: 295,560 (51%)

Prior (09/18) 707,566

Calls: 415,371 (59%)

Puts: 292,195 (41%)

Current vs Prior -18.38%

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 -7.44%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)

Current 5.75% | 8.55%12.34% | 20.75%

Prior 3.04% | 7.16%3.04% | 13.42%

Current vs Prior +89.40% | +19.43%+306.41% | +54.65%

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

Current vs 7-Day Avg +19.16% | +0.25%+107.20% | +37.79%

Prior 7-Day Eod 3.04% | 7.16%1.82% | 12.65%

Current vs 7-Day Eod +89.40% | +19.43%+577.33% | +64.06%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 18.07% | 7.70%

Calls: 17.39% | 7.41%

Puts: 18.75% | 7.98%

Prior 12.50% | 12.28%

Calls: 11.11% | 6.32%

Puts: 13.89% | 18.23%

Current vs Prior +44.56% | -37.30%

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% | -20.58%

Liquidity Expensive

Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.24 - heavy call buying (105,899 calls vs 25,314 puts). P/C ratio dropping 65% - sentiment shifting bullish. Declining open interest (down 18%) indicates positions being closed.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
16:00	BULLISH	BULLISH	BULLISH
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 37 of results (avg 6.8%, best 2.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Sep 25	0.44	0.45	$0.45	2.2%	6.7K	0.36	783
$34.50	Oct 23	2.07	2.14	$2.11	3.3%	17	0.51	1
$35.00	Oct 16	1.54	1.60	$1.57	3.8%	1.2K	0.45	1.5K
$34.00	Oct 16	1.90	1.98	$1.94	4.1%	310	0.54	19
$35.00	Oct 30	2.15	2.25	$2.20	4.5%	217	0.47	133

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.00	Oct 16	3.10	3.25	$3.18	4.7%	115	0.61	28.0K
$34.50	Sep 25	0.97	1.02	$1.00	5.0%	1.7K	0.56	67
$35.00	Sep 25	1.31	1.38	$1.35	5.2%	2.3K	0.65	8.9K
$35.00	Oct 16	2.40	2.55	$2.47	6.1%	699	0.54	936
$33.50	Sep 25	0.44	0.47	$0.45	6.7%	1.0K	0.35	39

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 27 found (avg $0.55, cheapest $0.19)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.50	Sep 25	0.17	0.20	$0.19	15.8%	6.6K	0.16	410
$37.00	Sep 25	0.14	0.15	$0.15	6.7%	10.1K	0.13	505
$36.00	Sep 25	0.23	0.26	$0.25	12.0%	8.1K	0.21	387
$35.50	Sep 25	0.31	0.34	$0.33	9.1%	10.8K	0.27	29
$38.50	Sep 25	0.07	0.08	$0.08	12.5%	1.2K	0.07	1.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$33.50	Sep 25	0.44	0.47	$0.45	6.7%	1.0K	0.35	39
$34.00	Sep 25	0.66	0.73	$0.70	10.0%	1.3K	0.46	46
$32.50	Oct 9	0.74	0.88	$0.81	17.3%	6	0.32	--
$33.00	Oct 9	0.93	1.05	$0.99	12.1%	121	0.37	23
$30.00	Oct 30	0.68	0.80	$0.74	16.2%	80	0.21	--

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 110 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Sep 25	3.75	5.50	$4.63	37.8%	47	1.00	7
$31.00	Sep 25	2.87	4.45	$3.66	43.2%	25	1.00	7
$32.00	Sep 25	2.38	2.65	$2.51	10.8%	26	1.00	--
$32.50	Sep 25	2.01	2.17	$2.09	7.7%	38	1.00	15
$30.00	Oct 2	3.75	5.50	$4.63	37.8%	106	1.00	22

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$41.00	Sep 25	6.90	7.55	$7.23	9.0%	11	0.96	185
$40.50	Sep 25	6.05	6.90	$6.48	13.1%	17	0.96	444
$41.50	Sep 25	6.80	8.05	$7.43	16.8%	1	0.96	20
$40.00	Sep 25	5.70	6.30	$6.00	10.0%	68	0.95	464
$39.50	Sep 25	5.10	5.90	$5.50	14.5%	18	0.94	5.0K

Most actively traded options today. High liquidity = easy entry/exit. 240 active (total vol 106.1K, top 10.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.50	Sep 25	0.31	0.34	$0.33	9.1%	10.8K	0.27	29
$37.00	Sep 25	0.14	0.15	$0.15	6.7%	10.1K	0.13	505
$36.00	Sep 25	0.23	0.26	$0.25	12.0%	8.1K	0.21	387
$40.00	Sep 25	0.04	0.05	$0.05	20.0%	7.0K	0.04	8.4K
$35.00	Sep 25	0.44	0.45	$0.45	2.2%	6.7K	0.36	783

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Sep 25	1.31	1.38	$1.35	5.2%	2.3K	0.65	8.9K
$36.00	Sep 25	2.04	2.22	$2.13	8.5%	1.8K	0.78	16.2K
$34.50	Sep 25	0.97	1.02	$1.00	5.0%	1.7K	0.56	67
$34.00	Sep 25	0.66	0.73	$0.70	10.0%	1.3K	0.46	46
$33.50	Sep 25	0.44	0.47	$0.45	6.7%	1.0K	0.35	39

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 1 strikes (avg 1.3%, max 1.3%)

CALLS (0)

No calls found

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$33.50	Sep 25	Oct 30	51.3%	50.7%	1.3%	1.0K	391

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 101 found (best R:R 1.63, avg 1.95)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$30.00	$31.00	Oct 16	$0.57	$0.43	$0.57	95%	0.75	$30.57
$31.00	$32.00	Oct 16	$0.48	$0.52	$0.48	86%	1.08	$31.48
$33.50	$34.00	Oct 23	$0.10	$0.40	$0.10	58%	4.00	$33.60
$33.00	$34.00	Oct 16	$0.45	$0.55	$0.45	64%	1.22	$33.45
$33.50	$34.00	Oct 2	$0.17	$0.33	$0.17	63%	1.94	$33.67

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$41.00	$40.00	Oct 16	$0.38	$0.62	$0.38	81%	1.63	$40.62
$41.50	$41.00	Sep 25	$0.20	$0.30	$0.20	96%	1.50	$41.30
$37.50	$37.00	Sep 25	$0.16	$0.34	$0.16	89%	2.13	$37.34
$40.00	$39.00	Oct 23	$0.52	$0.48	$0.52	75%	0.92	$39.48
$39.50	$39.00	Sep 25	$0.27	$0.23	$0.27	94%	0.85	$39.23

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 62 found (best R:R 4.00, avg 0.74)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$37.50	$38.00	Oct 30	$0.23	$0.23	$0.27	65%	0.85	$37.73
$38.50	$39.00	Oct 30	$0.18	$0.18	$0.32	68%	0.56	$38.68
$38.50	$39.00	Oct 16	$0.13	$0.13	$0.37	74%	0.35	$38.63
$40.50	$41.00	Oct 30	$0.13	$0.13	$0.37	75%	0.35	$40.63
$37.50	$38.00	Oct 16	$0.14	$0.14	$0.36	70%	0.39	$37.64

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$34.50	$34.00	Oct 16	$0.40	$0.40	$0.10	50%	4.00	$34.10
$32.00	$31.00	Oct 16	$0.39	$0.39	$0.61	70%	0.64	$31.61
$34.00	$33.50	Oct 30	$0.37	$0.37	$0.13	53%	2.85	$33.63
$33.50	$33.00	Oct 9	$0.34	$0.34	$0.16	58%	2.13	$33.16
$31.00	$30.00	Oct 30	$0.37	$0.37	$0.63	72%	0.59	$30.63

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $0.50, cheapest $0.43)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$34.00	Sep 25	Oct 2	$0.43	53.1%	51.7%
$34.50	Sep 25	Oct 2	$0.44	53.9%	54.2%
$35.00	Sep 25	Oct 2	$0.47	54.5%	56.0%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$34.00	Sep 25	Oct 2	$0.53	53.1%	51.7%
$34.50	Sep 25	Oct 2	$0.57	53.9%	54.2%
$33.50	Sep 25	Oct 2	$0.54	51.3%	51.7%
$35.00	Sep 25	Oct 2	$0.53	54.5%	56.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 70 found (cheapest 4.57% of stock, avg 11.53%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$34.00	Sep 25	$0.88	$0.70	$1.58	$32.42	$35.58	4.57%
$34.50	Sep 25	$0.64	$1.00	$1.64	$32.86	$36.14	4.74%
$33.50	Sep 25	$1.21	$0.45	$1.66	$31.84	$35.16	4.80%
$35.00	Sep 25	$0.45	$1.35	$1.80	$33.20	$36.80	5.20%
$33.00	Sep 25	$1.61	$0.28	$1.89	$31.11	$34.89	5.46%
$35.50	Sep 25	$0.33	$1.76	$2.09	$33.41	$37.59	6.04%
$32.50	Sep 25	$2.09	$0.16	$2.25	$30.25	$34.75	6.50%
$36.00	Sep 25	$0.25	$2.13	$2.38	$33.62	$38.38	6.88%
$33.50	Oct 2	$1.48	$0.99	$2.47	$31.03	$35.97	7.14%
$34.00	Oct 2	$1.31	$1.23	$2.54	$31.46	$36.54	7.34%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 149 found (cheapest 0.81% of stock, avg 7.15%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$36.50	$32.00	Sep 25	$0.19	$0.09	$0.28	$31.72	$36.78
$36.50	$32.50	Sep 25	$0.19	$0.16	$0.35	$32.15	$36.85
$36.00	$32.00	Sep 25	$0.25	$0.09	$0.34	$31.66	$36.34
$36.00	$32.50	Sep 25	$0.25	$0.16	$0.41	$32.09	$36.41
$35.50	$32.00	Sep 25	$0.33	$0.09	$0.42	$31.58	$35.92
$36.50	$33.00	Sep 25	$0.19	$0.28	$0.47	$32.53	$36.97
$35.50	$32.50	Sep 25	$0.33	$0.16	$0.49	$32.01	$35.99
$36.00	$33.00	Sep 25	$0.25	$0.28	$0.53	$32.47	$36.53
$35.50	$33.00	Sep 25	$0.33	$0.28	$0.61	$32.39	$36.11
$35.00	$32.00	Sep 25	$0.45	$0.09	$0.54	$31.46	$35.54

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 20 found (best R:R 1.17, avg credit $0.39)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
32/32	36/37	Oct 2	$0.27	$0.23	44%	1.17	$32.23	$36.77
32/33	36/37	Oct 2	$0.30	$0.20	38%	1.50	$32.70	$36.80
32/32	36/37	Oct 9	$0.29	$0.21	37%	1.38	$32.21	$36.79
30/31	40/41	Oct 30	$0.50	$0.50	47%	1.00	$30.50	$41.00
31/32	38/39	Oct 16	$0.52	$0.48	44%	1.08	$31.48	$39.02
30/31	38/39	Oct 30	$0.55	$0.45	41%	1.22	$30.45	$39.05
30/31	39/40	Oct 30	$0.50	$0.50	44%	1.00	$30.50	$39.50
31/32	38/38	Oct 16	$0.53	$0.47	40%	1.13	$31.47	$38.03
29/30	38/39	Oct 16	$0.32	$0.68	60%	0.47	$29.68	$38.82
31/32	40/41	Oct 30	$0.50	$0.50	41%	1.00	$31.50	$41.00

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 69 found (best R:R 10.11, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$30.00	$31.00	$32.00	Oct 16	$0.09	$0.91	21%	10.11
$33.00	$33.50	$34.00	Sep 25	$0.07	$0.43	32%	6.14
$34.00	$34.50	$35.00	Sep 25	$0.05	$0.45	24%	9.00
$33.50	$34.00	$34.50	Sep 25	$0.09	$0.41	28%	4.56
$32.50	$33.00	$33.50	Sep 25	$0.08	$0.42	24%	5.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$33.50	$34.00	$34.50	Sep 25	$0.05	$0.45	21%	9.00
$30.00	$31.00	$32.00	Oct 9	$0.08	$0.92	16%	11.50
$29.00	$30.00	$31.00	Oct 2	$0.05	$0.95	9%	19.00
$34.50	$35.00	$35.50	Sep 25	$0.06	$0.44	17%	7.33
$32.50	$33.00	$33.50	Oct 2	$0.05	$0.45	13%	9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 52 found (best net $-0.47, 52 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$28.00	$32.00	1:2	Oct 30	-$0.47	$3.53
$30.00	$33.00	1:2	Oct 23	-$0.69	$2.31
$30.00	$32.00	1:2	Oct 2	-$0.59	$1.41
$31.00	$32.50	1:2	Oct 9	-$0.88	$0.62
$37.00	$37.50	1:2	Sep 25	-$0.07	$0.43

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$32.00	$31.00	1:2	Oct 9	-$0.12	$0.88
$30.00	$29.00	1:2	Oct 9	$0.00	$1.00
$30.00	$29.00	1:2	Oct 23	-$0.06	$0.94
$32.00	$31.00	1:2	Oct 16	-$0.17	$0.83
$33.50	$33.00	1:2	Sep 25	-$0.11	$0.39

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 77 found (best yield 4.60%, avg 2.22%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$37.00	Oct 30	$1.59	0.37	6.9%	4.60%	11.53%	315	47
$40.00	Oct 30	$1.07	0.26	15.6%	3.09%	18.70%	245	327
$38.50	Oct 30	$1.22	0.32	11.3%	3.53%	14.80%	13	148
$39.00	Oct 30	$1.16	0.29	12.7%	3.35%	16.07%	82	60
$37.50	Oct 30	$1.40	0.35	8.4%	4.05%	12.43%	10	9
$40.50	Oct 30	$0.93	0.25	17.1%	2.69%	19.74%	--	140
$36.00	Oct 30	$1.82	0.41	4.0%	5.26%	9.31%	387	5
$41.50	Oct 30	$0.79	0.23	19.9%	2.28%	22.23%	15	215
$35.00	Oct 30	$2.15	0.47	1.2%	6.21%	7.37%	217	133
$41.00	Oct 30	$0.86	0.23	18.5%	2.49%	20.98%	2	67

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 105,899

Total Puts 25,314

Put/Call Ratio 0.24

Net Difference 80,585

Prior's Put/Call Breakdown

Total Calls 67,573

Total Puts 45,698

Put/Call Ratio 0.68

Net Difference 21,875

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