SQQQ - Options Database

SQQQ

PROSHARES ULTRAPRO SHORT QQQ

$34.13 -1.36%

(9/22 10:00) ◀

Tuesday, September 22, 2026 (11:00am)

▶ (9/22 12:00)

◀ 9/22 11:00 ▶

Option Volume

Detail

ℹ

Current (09/22 11:00am) 33,399

Calls: 29,066 (87%)

Puts: 4,333 (13%)

Prior (09/18) 39,279

Calls: 30,913 (79%)

Puts: 8,366 (21%)

Current vs Prior -14.97%

Calls: -5.97% (Calls)

Puts: -48.21% (Puts)

Prior 7-Day Total 706,202

Calls: 518,040 (73%)

Puts: 188,162 (27%)

Prior 7-Day Average 100,886

Calls: 74,005 (73%)

Puts: 26,880 (27%)

Current vs Prior 7-Day Avg -66.89%

Calls: -60.72%

Puts: -83.88%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/22 11:00am) $2.73M

Calls: $2.00M (73%)

Puts: $733.3K (27%)

Prior (09/18) $3.45M

Calls: $2.55M (74%)

Puts: $901.6K (26%)

Current vs Prior -20.77%

Calls: -21.52%

Puts: -18.66%

Prior 7-Day Total $103.09M

Calls: $66.18M (64%)

Puts: $36.91M (36%)

Prior 7-Day Average $14.73M

Calls: $9.45M (64%)

Puts: $5.27M (36%)

Current vs Prior 7-Day Avg -81.45%

Calls: -78.86%

Puts: -86.09%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/22 11:00am) 0.15

Prior (09/18) 0.27

Current vs Prior -44.92%

Prior 7-Day Average 0.38

Current vs Prior 7-Day Avg -61.03%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/22 11:00am) 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 4,431,978

Calls: 2,563,967 (58%)

Puts: 1,868,011 (42%)

Prior 7-Day Average 633,139

Calls: 366,281 (58%)

Puts: 266,858 (42%)

Current vs Prior 7-Day Avg +1.35%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 5.01% | 7.65%11.60% | 21.10%

Prior 5.75% | 8.55%12.34% | 20.75%

Current vs Prior -12.89% | -10.61%-5.98% | +1.66%

Prior 7-Day Avg 5.28% | 8.64%5.65% | 15.20%

Current vs 7-Day Avg -5.12% | -11.49%+105.41% | +38.78%

Prior 7-Day Eod 5.75% | 8.55%12.34% | 20.75%

Current vs 7-Day Eod -12.89% | -10.61%-5.98% | +1.66%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 10.90% | 6.35%

Calls: 10.42% | 8.51%

Puts: 11.38% | 4.19%

Prior 18.07% | 7.70%

Calls: 17.39% | 7.41%

Puts: 18.75% | 7.98%

Current vs Prior -39.68% | -17.53%

Prior 7-Day Avg 12.03% | 10.76%

Calls: 10.12% | 10.16%

Puts: 13.95% | 11.36%

Current vs 7-Day Avg -9.41% | -40.98%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($2.00M). Extreme bullish P/C ratio of 0.15 - heavy call buying (29,066 calls vs 4,333 puts). P/C ratio dropping 45% - sentiment shifting bullish.

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
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 59 of results (avg 8.0%, best 4.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Oct 16	1.25	1.32	$1.29	5.4%	440	0.41	2.2K
$36.00	Oct 16	1.02	1.08	$1.05	5.7%	134	0.34	2.6K
$34.00	Oct 16	1.57	1.67	$1.62	6.2%	172	0.49	303
$40.00	Oct 30	0.93	0.99	$0.96	6.2%	42	0.24	431
$35.50	Sep 25	0.14	0.15	$0.15	6.7%	1.6K	0.16	4.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$34.50	Oct 2	1.63	1.70	$1.67	4.2%	23	0.60	110
$40.00	Sep 25	6.25	6.60	$6.43	5.4%	1	0.96	512
$33.50	Sep 25	0.52	0.55	$0.54	5.6%	333	0.46	808
$36.00	Oct 16	3.30	3.50	$3.40	5.9%	20	0.65	27.9K
$40.00	Oct 30	7.10	7.55	$7.32	6.1%	3	0.74	128

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 46 found (avg $0.53, cheapest $0.21)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Sep 25	0.20	0.22	$0.21	9.5%	3.8K	0.23	4.0K
$35.50	Sep 25	0.14	0.15	$0.15	6.7%	1.6K	0.16	4.2K
$34.50	Sep 25	0.30	0.33	$0.32	9.4%	1.8K	0.33	1.6K
$37.00	Sep 25	0.06	0.07	$0.07	14.3%	1.3K	0.07	6.8K
$34.00	Sep 25	0.45	0.50	$0.48	10.4%	3.4K	0.47	1.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$33.00	Sep 25	0.31	0.35	$0.33	12.1%	314	0.33	268
$33.50	Sep 25	0.52	0.55	$0.54	5.6%	333	0.46	808
$34.00	Sep 25	0.81	0.90	$0.86	10.5%	673	0.58	831
$32.50	Oct 2	0.57	0.63	$0.60	10.0%	32	0.32	459
$31.00	Oct 9	0.34	0.40	$0.37	16.2%	2	0.19	12

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 102 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Sep 25	3.45	4.65	$4.05	29.6%	--	1.00	51
$31.00	Sep 25	2.41	3.95	$3.18	48.4%	--	1.00	32
$32.00	Sep 25	1.83	2.21	$2.02	18.8%	2	1.00	10
$32.50	Sep 25	1.37	1.78	$1.58	25.9%	55	1.00	48
$30.00	Oct 2	3.80	4.75	$4.28	22.2%	9	1.00	127

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.50	Sep 25	5.95	7.10	$6.53	17.6%	--	0.97	441
$40.00	Sep 25	6.25	6.60	$6.43	5.4%	1	0.96	512
$39.50	Sep 25	5.75	6.15	$5.95	6.7%	2	0.96	5.0K
$39.00	Sep 25	5.25	5.70	$5.48	8.2%	8	0.95	3.8K
$38.50	Sep 25	4.70	5.30	$5.00	12.0%	5	0.95	1.0K

Most actively traded options today. High liquidity = easy entry/exit. 180 active (total vol 27.9K, top 3.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Sep 25	0.20	0.22	$0.21	9.5%	3.8K	0.23	4.0K
$34.00	Sep 25	0.45	0.50	$0.48	10.4%	3.4K	0.47	1.4K
$36.50	Sep 25	0.07	0.09	$0.08	25.0%	1.8K	0.09	4.9K
$34.50	Sep 25	0.30	0.33	$0.32	9.4%	1.8K	0.33	1.6K
$35.50	Sep 25	0.14	0.15	$0.15	6.7%	1.6K	0.16	4.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$34.00	Sep 25	0.81	0.90	$0.86	10.5%	673	0.58	831
$35.00	Sep 25	1.57	1.72	$1.65	9.1%	362	0.77	10.0K
$33.50	Sep 25	0.52	0.55	$0.54	5.6%	333	0.46	808
$33.00	Sep 25	0.31	0.35	$0.33	12.1%	314	0.33	268
$32.00	Sep 25	0.08	0.13	$0.11	45.5%	222	0.14	198

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. 87 found (best R:R 4.00, avg 2.00)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$31.00	$32.00	Oct 9	$0.49	$0.51	$0.49	91%	1.04	$31.49
$30.00	$32.00	Oct 30	$1.18	$0.82	$1.18	81%	0.69	$31.18
$32.00	$33.00	Oct 30	$0.37	$0.63	$0.37	66%	1.70	$32.37
$33.00	$33.50	Oct 30	$0.12	$0.38	$0.12	58%	3.17	$33.12
$32.00	$33.00	Oct 16	$0.50	$0.50	$0.50	70%	1.00	$32.50

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$40.50	$40.00	Sep 25	$0.10	$0.40	$0.10	97%	4.00	$40.40
$40.50	$40.00	Oct 9	$0.13	$0.37	$0.13	88%	2.85	$40.37
$39.00	$38.00	Oct 23	$0.52	$0.48	$0.52	75%	0.92	$38.48
$40.50	$40.00	Oct 2	$0.25	$0.25	$0.25	91%	1.00	$40.25
$36.50	$36.00	Oct 9	$0.17	$0.33	$0.17	71%	1.94	$36.33

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 55 found (best R:R 2.57, avg 0.66)

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	66%	0.85	$37.73
$37.50	$38.00	Oct 23	$0.18	$0.18	$0.32	70%	0.56	$37.68
$37.50	$38.00	Oct 16	$0.15	$0.15	$0.35	73%	0.43	$37.65
$36.50	$37.00	Oct 16	$0.17	$0.17	$0.33	68%	0.52	$36.67
$34.50	$35.00	Oct 23	$0.23	$0.23	$0.27	53%	0.85	$34.73

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$33.00	$32.50	Oct 23	$0.36	$0.36	$0.14	58%	2.57	$32.64
$32.00	$31.00	Oct 23	$0.44	$0.44	$0.56	66%	0.79	$31.56
$32.00	$31.00	Oct 30	$0.44	$0.44	$0.56	65%	0.79	$31.56
$33.00	$32.00	Oct 9	$0.45	$0.45	$0.55	59%	0.82	$32.55
$34.00	$33.50	Oct 9	$0.35	$0.35	$0.15	48%	2.33	$33.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $0.46, cheapest $0.44)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$34.50	Sep 25	Oct 2	$0.44	49.9%	50.2%
$34.00	Sep 25	Oct 2	$0.46	47.5%	48.9%
$33.50	Sep 25	Oct 2	$0.42	46.8%	48.6%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$34.50	Sep 25	Oct 2	$0.44	49.9%	50.2%
$34.00	Sep 25	Oct 2	$0.47	47.5%	48.9%
$33.00	Sep 25	Oct 2	$0.49	46.9%	48.6%
$33.50	Sep 25	Oct 2	$0.51	46.8%	48.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 65 found (cheapest 3.75% of stock, avg 10.82%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$33.50	Sep 25	$0.74	$0.54	$1.28	$32.22	$34.78	3.75%
$34.00	Sep 25	$0.48	$0.86	$1.34	$32.66	$35.34	3.93%
$33.00	Sep 25	$1.11	$0.33	$1.44	$31.56	$34.44	4.22%
$34.50	Sep 25	$0.32	$1.23	$1.55	$32.95	$36.05	4.54%
$32.50	Sep 25	$1.58	$0.19	$1.77	$30.73	$34.27	5.19%
$35.00	Sep 25	$0.21	$1.65	$1.86	$33.14	$36.86	5.45%
$32.00	Sep 25	$2.02	$0.11	$2.13	$29.87	$34.13	6.24%
$35.50	Sep 25	$0.15	$2.06	$2.21	$33.29	$37.71	6.48%
$33.50	Oct 2	$1.16	$1.05	$2.21	$31.29	$35.71	6.48%
$34.00	Oct 2	$0.94	$1.33	$2.27	$31.73	$36.27	6.65%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 0.67% of stock, avg 6.28%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$36.00	$32.00	Sep 25	$0.12	$0.11	$0.23	$31.77	$36.23
$35.50	$32.00	Sep 25	$0.15	$0.11	$0.26	$31.74	$35.76
$36.00	$32.50	Sep 25	$0.12	$0.19	$0.31	$32.19	$36.31
$35.00	$32.00	Sep 25	$0.21	$0.11	$0.32	$31.68	$35.32
$35.50	$32.50	Sep 25	$0.15	$0.19	$0.34	$32.16	$35.84
$35.00	$32.50	Sep 25	$0.21	$0.19	$0.40	$32.10	$35.40
$34.50	$32.00	Sep 25	$0.32	$0.11	$0.43	$31.57	$34.93
$36.00	$33.00	Sep 25	$0.12	$0.33	$0.45	$32.55	$36.45
$34.50	$32.50	Sep 25	$0.32	$0.19	$0.51	$31.99	$35.01
$35.50	$33.00	Sep 25	$0.15	$0.33	$0.48	$32.52	$35.98

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 26 found (best R:R 2.03, avg credit $0.41)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
31/32	38/38	Oct 30	$0.67	$0.33	32%	2.03	$31.33	$38.17
31/32	38/38	Oct 23	$0.62	$0.38	36%	1.63	$31.38	$38.12
32/32	35/36	Oct 2	$0.26	$0.24	34%	1.08	$32.24	$35.26
28/29	38/38	Oct 23	$0.37	$0.63	56%	0.59	$28.63	$37.87
30/31	38/38	Oct 23	$0.49	$0.51	44%	0.96	$30.51	$37.99
32/33	34/35	Sep 25	$0.25	$0.25	35%	1.00	$32.75	$34.75
31/32	38/39	Oct 30	$0.56	$0.44	36%	1.27	$31.44	$39.06
30/31	38/38	Oct 30	$0.53	$0.47	39%	1.13	$30.47	$38.03
31/32	37/38	Oct 23	$0.57	$0.43	33%	1.33	$31.43	$37.57
29/30	38/38	Oct 16	$0.33	$0.67	57%	0.49	$29.67	$37.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 72 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$30.00	$31.00	$32.00	Oct 16	$0.06	$0.94	21%	15.67
$32.00	$33.00	$34.00	Oct 16	$0.06	$0.94	21%	15.67
$33.00	$33.50	$34.00	Sep 25	$0.11	$0.39	42%	3.55
$33.50	$34.00	$34.50	Sep 25	$0.10	$0.40	34%	4.00
$32.50	$33.00	$33.50	Sep 25	$0.10	$0.40	33%	4.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$33.50	$34.00	$34.50	Sep 25	$0.05	$0.45	24%	9.00
$29.00	$30.00	$31.00	Oct 16	$0.07	$0.93	14%	13.29
$32.50	$33.00	$33.50	Sep 25	$0.07	$0.43	24%	6.14
$30.00	$31.00	$32.00	Oct 2	$0.11	$0.89	19%	8.09
$30.00	$31.00	$32.00	Oct 16	$0.09	$0.91	16%	10.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 48 found (best net $-0.35, 48 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$30.00	$33.00	1:2	Oct 23	-$0.35	$2.65
$30.00	$32.00	1:2	Oct 2	-$0.32	$1.68
$31.00	$32.00	1:2	Sep 25	-$0.86	$0.14
$33.50	$34.00	1:2	Sep 25	-$0.22	$0.28
$33.00	$33.50	1:2	Sep 25	-$0.37	$0.13

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$32.00	$31.00	1:2	Oct 9	-$0.07	$0.93
$33.00	$32.00	1:2	Oct 9	-$0.22	$0.78
$33.50	$33.00	1:2	Sep 25	-$0.12	$0.38
$34.00	$33.50	1:2	Sep 25	-$0.22	$0.28
$31.00	$30.00	1:2	Oct 16	-$0.14	$0.86

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 70 found (best yield 3.22%, avg 2.12%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$38.50	Oct 30	$1.10	0.29	12.8%	3.22%	16.03%	3	146
$40.00	Oct 30	$0.93	0.24	17.2%	2.72%	19.92%	42	431
$36.00	Oct 30	$1.58	0.40	5.5%	4.63%	10.11%	88	306
$39.00	Oct 30	$0.98	0.27	14.3%	2.87%	17.14%	4	107
$37.00	Oct 30	$1.31	0.34	8.4%	3.84%	12.25%	30	323
$39.50	Oct 30	$0.93	0.25	15.7%	2.72%	18.46%	15	78
$37.50	Oct 30	$1.12	0.34	9.9%	3.28%	13.16%	--	11
$35.50	Oct 30	$1.66	0.43	4.0%	4.86%	8.88%	--	25
$38.00	Oct 30	$1.08	0.30	11.3%	3.16%	14.50%	2	428
$36.50	Oct 30	$1.36	0.37	6.9%	3.98%	10.93%	1	30

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 29,066

Total Puts 4,333

Put/Call Ratio 0.15

Net Difference 24,733

Prior's Put/Call Breakdown

Total Calls 30,913

Total Puts 8,366

Put/Call Ratio 0.27

Net Difference 22,547

Prior 7-Day Put/Call Summary

Total Calls 518,040

Total Puts 188,162

Average Put/Call Ratio 0.38

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