SQQQ - Options Database

SQQQ

PROSHARES ULTRAPRO SHORT QQQ

$34.09 -1.49%

(9/21 19:03) ◀

Tuesday, September 22, 2026 (10:00am)

▶ (9/22 11:00)

◀ 9/22 10:00 ▶

Option Volume

Detail

ℹ

Current (09/22 10:00am) 16,764

Calls: 14,607 (87%)

Puts: 2,157 (13%)

Prior (09/18) 17,893

Calls: 15,655 (87%)

Puts: 2,238 (13%)

Current vs Prior -6.31%

Calls: -6.69% (Calls)

Puts: -3.62% (Puts)

Prior 7-Day Total 679,494

Calls: 488,625 (72%)

Puts: 190,869 (28%)

Prior 7-Day Average 97,070

Calls: 69,803 (72%)

Puts: 27,267 (28%)

Current vs Prior 7-Day Avg -82.73%

Calls: -79.07%

Puts: -92.09%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/22 10:00am) $1.19M

Calls: $848.3K (72%)

Puts: $338.0K (28%)

Prior (09/18) $1.41M

Calls: $1.20M (85%)

Puts: $207.3K (15%)

Current vs Prior -15.87%

Calls: -29.47%

Puts: +63.07%

Prior 7-Day Total $100.70M

Calls: $66.63M (66%)

Puts: $34.07M (34%)

Prior 7-Day Average $14.39M

Calls: $9.52M (66%)

Puts: $4.87M (34%)

Current vs Prior 7-Day Avg -91.75%

Calls: -91.09%

Puts: -93.05%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/22 10:00am) 0.15

Prior (09/18) 0.14

Current vs Prior +3.30%

Prior 7-Day Average 0.40

Current vs Prior 7-Day Avg -63.15%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/22 10:00am) 641,683

Calls: 333,610 (52%)

Puts: 308,073 (48%)

Prior (09/18) 707,566

Calls: 415,371 (59%)

Puts: 292,195 (41%)

Current vs Prior -9.31%

Prior 7-Day Total 4,468,774

Calls: 2,669,433 (60%)

Puts: 1,799,341 (40%)

Prior 7-Day Average 638,396

Calls: 381,347 (60%)

Puts: 257,048 (40%)

Current vs Prior 7-Day Avg +0.51%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 5.05% | 7.83%11.79% | 21.44%

Prior 5.84% | 8.50%1.82% | 12.65%

Current vs Prior -13.54% | -7.89%+547.22% | +69.53%

Prior 7-Day Avg 5.02% | 8.61%5.08% | 14.56%

Current vs 7-Day Avg +0.42% | -9.07%+132.07% | +47.31%

Prior 7-Day Eod 5.84% | 8.50%12.34% | 20.75%

Current vs 7-Day Eod -13.54% | -7.89%-4.45% | +3.33%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.92% | 6.39%

Calls: 6.00% | 5.10%

Puts: 9.84% | 7.69%

Prior 18.07% | 14.98%

Calls: 17.39% | 19.26%

Puts: 18.75% | 10.70%

Current vs Prior -56.17% | -57.34%

Prior 7-Day Avg 10.73% | 11.00%

Calls: 8.79% | 9.77%

Puts: 12.66% | 12.23%

Current vs 7-Day Avg -26.17% | -41.91%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($848.3K). Extreme bullish P/C ratio of 0.15 - heavy call buying (14,607 calls vs 2,157 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 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
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 58 of results (avg 7.1%, best 4.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.00	Oct 2	0.45	0.47	$0.46	4.3%	53	0.25	1.1K
$39.00	Oct 16	0.58	0.61	$0.60	5.0%	36	0.20	5.1K
$34.00	Oct 2	0.95	1.00	$0.98	5.1%	142	0.48	152
$34.00	Oct 9	1.29	1.36	$1.33	5.3%	39	0.49	5
$36.00	Oct 16	1.03	1.09	$1.06	5.7%	64	0.34	2.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Oct 9	4.75	4.95	$4.85	4.1%	44	0.80	1.5K
$39.50	Sep 25	5.80	6.05	$5.93	4.2%	1	0.96	5.0K
$39.00	Sep 25	5.30	5.55	$5.43	4.6%	8	0.95	3.8K
$40.00	Sep 25	6.20	6.50	$6.35	4.7%	--	0.96	512
$38.00	Oct 23	5.15	5.40	$5.28	4.7%	44	0.71	34

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 39 found (avg $0.52, cheapest $0.13)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.00	Sep 25	0.10	0.12	$0.11	18.2%	489	0.12	5.9K
$35.50	Sep 25	0.14	0.17	$0.16	18.8%	954	0.17	4.2K
$35.00	Sep 25	0.22	0.24	$0.23	8.7%	1.2K	0.23	4.0K
$37.00	Sep 25	0.06	0.07	$0.07	14.3%	580	0.07	6.8K
$34.50	Sep 25	0.32	0.35	$0.34	8.8%	624	0.33	1.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.00	Sep 25	0.12	0.14	$0.13	15.4%	39	0.15	198
$33.00	Sep 25	0.34	0.38	$0.36	11.1%	144	0.34	268
$33.50	Sep 25	0.54	0.60	$0.57	10.5%	129	0.46	808
$31.00	Oct 2	0.20	0.24	$0.22	18.2%	25	0.15	45
$34.00	Sep 25	0.87	0.92	$0.90	5.6%	160	0.58	831

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 99 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Sep 25	3.15	5.20	$4.18	49.0%	--	1.00	51
$31.00	Sep 25	1.96	4.50	$3.23	78.6%	--	1.00	32
$32.00	Sep 25	2.05	2.38	$2.22	14.9%	1	1.00	10
$32.50	Sep 25	1.54	1.78	$1.66	14.5%	53	1.00	48
$30.00	Oct 2	3.80	4.25	$4.03	11.2%	6	1.00	127

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.50	Sep 25	5.95	7.00	$6.48	16.2%	--	0.97	441
$40.00	Sep 25	6.20	6.50	$6.35	4.7%	--	0.96	512
$39.50	Sep 25	5.80	6.05	$5.93	4.2%	1	0.96	5.0K
$39.00	Sep 25	5.30	5.55	$5.43	4.6%	8	0.95	3.8K
$38.50	Sep 25	4.55	5.05	$4.80	10.4%	1	0.95	1.0K

Most actively traded options today. High liquidity = easy entry/exit. 139 active (total vol 13.5K, top 1.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$34.00	Sep 25	0.48	0.51	$0.50	6.0%	1.7K	0.46	1.4K
$40.50	Sep 25	0.01	0.03	$0.02	100.0%	1.2K	0.02	1.5K
$35.00	Sep 25	0.22	0.24	$0.23	8.7%	1.2K	0.23	4.0K
$40.00	Sep 25	0.02	0.03	$0.03	33.3%	1.2K	0.02	12.7K
$35.50	Sep 25	0.14	0.17	$0.16	18.8%	954	0.17	4.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Sep 25	1.55	1.68	$1.62	8.0%	287	0.77	10.0K
$34.00	Sep 25	0.87	0.92	$0.90	5.6%	160	0.58	831
$33.00	Sep 25	0.34	0.38	$0.36	11.1%	144	0.34	268
$33.50	Sep 25	0.54	0.60	$0.57	10.5%	129	0.46	808
$34.50	Sep 25	1.16	1.28	$1.22	9.8%	97	0.69	1.1K

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 3.3%, max 3.3%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$33.50	Sep 25	Oct 9	48.5%	47.0%	3.3%	128	127

PUTS (0)

No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 91 found (best R:R 1.56, avg 1.78)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$31.00	$32.00	Oct 9	$0.39	$0.61	$0.39	90%	1.56	$31.39
$30.00	$32.00	Oct 30	$1.03	$0.97	$1.03	78%	0.94	$31.03
$30.00	$33.00	Oct 23	$1.95	$1.05	$1.95	83%	0.54	$31.95
$31.00	$32.00	Oct 16	$0.46	$0.54	$0.46	80%	1.17	$31.46
$32.00	$33.00	Oct 30	$0.34	$0.66	$0.34	66%	1.94	$32.34

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$40.50	$40.00	Sep 25	$0.13	$0.37	$0.13	97%	2.85	$40.37
$39.50	$39.00	Oct 2	$0.10	$0.40	$0.10	89%	4.00	$39.40
$39.00	$38.00	Oct 23	$0.47	$0.53	$0.47	74%	1.13	$38.53
$36.50	$36.00	Oct 2	$0.16	$0.34	$0.16	78%	2.12	$36.34
$36.50	$36.00	Oct 9	$0.20	$0.30	$0.20	71%	1.50	$36.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 52 found (best R:R 0.50, avg 0.74)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$35.50	$36.00	Oct 30	$0.33	$0.33	$0.17	56%	1.94	$35.83
$37.50	$38.00	Oct 16	$0.23	$0.23	$0.27	73%	0.85	$37.73
$34.50	$35.00	Oct 23	$0.34	$0.34	$0.16	51%	2.12	$34.84
$37.50	$38.00	Oct 30	$0.25	$0.25	$0.25	66%	1.00	$37.75
$36.50	$37.00	Oct 30	$0.26	$0.26	$0.24	61%	1.08	$36.76

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$32.00	$30.00	Oct 23	$0.67	$0.67	$1.33	67%	0.50	$31.33
$33.00	$32.00	Oct 9	$0.46	$0.46	$0.54	59%	0.85	$32.54
$34.00	$33.50	Oct 9	$0.36	$0.36	$0.14	48%	2.57	$33.64
$34.00	$33.50	Oct 16	$0.35	$0.35	$0.15	50%	2.33	$33.65
$34.00	$33.00	Oct 23	$0.54	$0.54	$0.46	52%	1.17	$33.46

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $0.47, cheapest $0.46)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$34.50	Sep 25	Oct 2	$0.48	52.6%	53.0%
$34.00	Sep 25	Oct 2	$0.48	50.0%	50.6%
$33.50	Sep 25	Oct 2	$0.44	48.5%	49.7%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$33.00	Sep 25	Oct 2	$0.46	48.6%	48.5%
$34.50	Sep 25	Oct 2	$0.47	52.6%	53.0%
$34.00	Sep 25	Oct 2	$0.46	50.0%	50.6%
$33.50	Sep 25	Oct 2	$0.51	48.5%	49.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 58 found (cheapest 3.87% of stock, avg 10.42%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$33.50	Sep 25	$0.75	$0.57	$1.32	$32.18	$34.82	3.87%
$34.00	Sep 25	$0.50	$0.90	$1.40	$32.60	$35.40	4.11%
$33.00	Sep 25	$1.19	$0.36	$1.55	$31.45	$34.55	4.55%
$34.50	Sep 25	$0.34	$1.22	$1.56	$32.94	$36.06	4.58%
$35.00	Sep 25	$0.23	$1.62	$1.85	$33.15	$36.85	5.43%
$32.50	Sep 25	$1.66	$0.21	$1.87	$30.63	$34.37	5.49%
$35.50	Sep 25	$0.16	$2.04	$2.20	$33.30	$37.70	6.45%
$33.50	Oct 2	$1.19	$1.08	$2.27	$31.23	$35.77	6.66%
$33.00	Oct 2	$1.48	$0.82	$2.30	$30.70	$35.30	6.75%
$34.00	Oct 2	$0.98	$1.36	$2.34	$31.66	$36.34	6.86%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.44% of stock, avg 6.23%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$36.00	$31.00	Sep 25	$0.11	$0.04	$0.15	$30.85	$36.15
$35.50	$31.00	Sep 25	$0.16	$0.04	$0.20	$30.80	$35.70
$36.00	$32.00	Sep 25	$0.11	$0.13	$0.24	$31.76	$36.24
$35.50	$32.00	Sep 25	$0.16	$0.13	$0.29	$31.71	$35.79
$35.00	$31.00	Sep 25	$0.23	$0.04	$0.27	$30.73	$35.27
$36.00	$32.50	Sep 25	$0.11	$0.21	$0.32	$32.18	$36.32
$35.50	$32.50	Sep 25	$0.16	$0.21	$0.37	$32.13	$35.87
$35.00	$32.00	Sep 25	$0.23	$0.13	$0.36	$31.64	$35.36
$35.00	$32.50	Sep 25	$0.23	$0.21	$0.44	$32.06	$35.44
$34.50	$31.00	Sep 25	$0.34	$0.04	$0.38	$30.62	$34.88

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 22 found (best R:R 1.38, avg credit $0.41)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
31/32	38/38	Oct 16	$0.58	$0.42	40%	1.38	$31.42	$38.08
28/29	38/38	Oct 16	$0.36	$0.64	62%	0.56	$28.64	$37.86
30/31	38/38	Oct 16	$0.49	$0.51	49%	0.96	$30.51	$37.99
32/32	36/36	Oct 2	$0.28	$0.22	38%	1.27	$32.22	$35.78
32/32	35/36	Oct 2	$0.30	$0.20	33%	1.50	$32.20	$35.30
31/32	38/38	Oct 30	$0.64	$0.36	32%	1.78	$31.36	$38.14
29/30	38/38	Oct 16	$0.38	$0.62	57%	0.61	$29.62	$37.88
32/33	34/35	Sep 25	$0.26	$0.24	33%	1.08	$32.74	$34.76
31/32	38/39	Oct 30	$0.56	$0.44	36%	1.27	$31.44	$39.06
30/31	38/38	Oct 30	$0.51	$0.49	38%	1.04	$30.49	$38.01

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 60 found (best R:R 13.29, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$33.50	$34.00	$34.50	Sep 25	$0.09	$0.41	31%	4.56
$33.00	$33.50	$34.00	Oct 2	$0.08	$0.42	17%	5.25
$37.50	$38.00	$38.50	Oct 9	$0.05	$0.45	4%	9.00
$30.00	$31.00	$32.00	Oct 16	$0.16	$0.84	20%	5.25
$32.00	$32.50	$33.00	Sep 25	$0.09	$0.41	16%	4.56

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$30.00	$31.00	$32.00	Oct 2	$0.07	$0.93	20%	13.29
$33.00	$34.00	$35.00	Oct 23	$0.07	$0.93	15%	13.29
$32.50	$33.00	$33.50	Sep 25	$0.06	$0.44	24%	7.33
$30.00	$31.00	$32.00	Oct 16	$0.09	$0.91	16%	10.11
$30.00	$31.00	$32.00	Sep 25	$0.08	$0.92	12%	11.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 51 found (best net $-0.23, 48 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$30.00	$32.00	1:2	Oct 2	-$0.23	$1.77
$30.00	$33.00	1:2	Oct 23	-$0.65	$2.35
$33.00	$33.50	1:2	Sep 25	-$0.31	$0.19
$33.50	$34.00	1:2	Sep 25	-$0.25	$0.25
$34.00	$34.50	1:2	Sep 25	-$0.18	$0.32

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$32.00	$31.00	1:2	Oct 2	$0.00	$1.00
$31.00	$30.00	1:2	Oct 9	$0.00	$1.00
$33.00	$32.00	1:2	Oct 9	-$0.21	$0.79
$33.00	$32.50	1:2	Sep 25	-$0.06	$0.44
$31.00	$30.00	1:2	Oct 16	-$0.13	$0.87

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 69 found (best yield 3.23%, avg 2.15%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$38.50	Oct 30	$1.10	0.30	12.9%	3.23%	16.16%	3	146
$37.00	Oct 30	$1.35	0.35	8.5%	3.96%	12.50%	10	323
$39.50	Oct 30	$0.95	0.26	15.9%	2.79%	18.66%	5	78
$36.00	Oct 30	$1.59	0.40	5.6%	4.66%	10.27%	65	306
$40.00	Oct 30	$0.90	0.24	17.3%	2.64%	19.98%	30	431
$35.00	Oct 30	$1.89	0.46	2.7%	5.54%	8.21%	49	203
$36.50	Oct 30	$1.36	0.39	7.1%	3.99%	11.06%	--	30
$35.50	Oct 30	$1.67	0.44	4.1%	4.90%	9.03%	--	25
$37.50	Oct 30	$1.12	0.34	10.0%	3.29%	13.29%	--	11
$38.00	Oct 30	$1.08	0.30	11.5%	3.17%	14.64%	2	428

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 14,607

Total Puts 2,157

Put/Call Ratio 0.15

Net Difference 12,450

Prior's Put/Call Breakdown

Total Calls 15,655

Total Puts 2,238

Put/Call Ratio 0.14

Net Difference 13,417

Prior 7-Day Put/Call Summary

Total Calls 488,625

Total Puts 190,869

Average Put/Call Ratio 0.40

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