SQQQ - Options Database

SQQQ

PROSHARES ULTRAPRO SHORT QQQ

$34.16 -1.29%

(9/22 11:00) ◀

Tuesday, September 22, 2026 (12:00pm)

▶ (9/22 13:00)

◀ 9/22 12:00 ▶

Option Volume

Detail

ℹ

Current (09/22 12:00pm) 44,630

Calls: 39,381 (88%)

Puts: 5,249 (12%)

Prior (09/18) 55,313

Calls: 43,881 (79%)

Puts: 11,432 (21%)

Current vs Prior -19.31%

Calls: -10.26% (Calls)

Puts: -54.09% (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 -55.76%

Calls: -46.79%

Puts: -80.47%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/22 12:00pm) $3.70M

Calls: $2.58M (70%)

Puts: $1.12M (30%)

Prior (09/18) $5.02M

Calls: $3.82M (76%)

Puts: $1.21M (24%)

Current vs Prior -26.36%

Calls: -32.51%

Puts: -6.91%

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 -74.87%

Calls: -72.74%

Puts: -78.69%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/22 12:00pm) 0.13

Prior (09/18) 0.26

Current vs Prior -48.84%

Prior 7-Day Average 0.38

Current vs Prior 7-Day Avg -65.16%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/22 12:00pm) 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 4.65% | 7.55%11.42% | 20.78%

Prior 5.75% | 8.55%12.34% | 20.75%

Current vs Prior -19.07% | -11.72%-7.49% | +0.16%

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

Current vs 7-Day Avg -11.85% | -12.58%+102.12% | +36.74%

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

Current vs 7-Day Eod -19.07% | -11.72%-7.49% | +0.16%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.72% | 6.31%

Calls: 6.67% | 5.21%

Puts: 8.77% | 7.41%

Prior 18.07% | 7.70%

Calls: 17.39% | 7.41%

Puts: 18.75% | 7.98%

Current vs Prior -57.28% | -18.05%

Prior 7-Day Avg 12.03% | 10.76%

Calls: 10.12% | 10.16%

Puts: 13.95% | 11.36%

Current vs 7-Day Avg -35.84% | -41.35%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($2.58M). Extreme bullish P/C ratio of 0.13 - heavy call buying (39,381 calls vs 5,249 puts). P/C ratio dropping 49% - 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
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 73 of results (avg 6.8%, best 0.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.00	Oct 16	1.06	1.07	$1.07	0.9%	564	0.35	2.6K
$35.00	Oct 9	0.96	0.99	$0.98	3.1%	334	0.39	485
$34.50	Sep 25	0.30	0.31	$0.31	3.2%	2.3K	0.33	1.6K
$35.00	Oct 16	1.30	1.35	$1.33	3.8%	690	0.42	2.2K
$38.00	Oct 2	0.23	0.24	$0.24	4.2%	81	0.14	1.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Oct 2	4.45	4.60	$4.53	3.3%	35	0.85	604
$37.00	Oct 16	4.10	4.25	$4.18	3.6%	16	0.70	553
$38.50	Sep 25	4.75	4.95	$4.85	4.1%	6	0.95	1.0K
$33.00	Oct 23	1.63	1.70	$1.67	4.2%	1	0.42	86
$40.00	Oct 16	6.70	7.00	$6.85	4.4%	--	0.81	2.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 47 found (avg $0.59, 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%	5.2K	0.23	4.0K
$35.50	Sep 25	0.14	0.15	$0.15	6.7%	1.8K	0.16	4.2K
$34.00	Sep 25	0.44	0.47	$0.45	6.7%	4.0K	0.48	1.4K
$34.50	Sep 25	0.30	0.31	$0.31	3.2%	2.3K	0.33	1.6K
$37.00	Sep 25	0.06	0.07	$0.07	14.3%	3.4K	0.07	6.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$33.00	Sep 25	0.26	0.31	$0.29	17.2%	368	0.31	268
$33.50	Sep 25	0.48	0.52	$0.50	8.0%	377	0.45	808
$34.00	Sep 25	0.78	0.83	$0.81	6.2%	781	0.59	831
$32.50	Oct 2	0.52	0.59	$0.55	12.7%	33	0.31	459
$31.00	Oct 9	0.34	0.41	$0.38	18.4%	3	0.19	12

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 103 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Sep 25	3.65	4.85	$4.25	28.2%	4	1.00	51
$31.00	Sep 25	2.85	3.95	$3.40	32.4%	27	1.00	32
$32.00	Sep 25	1.80	2.54	$2.17	34.1%	5	1.00	10
$32.50	Sep 25	1.37	1.88	$1.63	31.3%	55	1.00	48
$33.00	Sep 25	1.13	1.23	$1.18	8.5%	284	1.00	186

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
$39.00	Sep 25	5.25	5.70	$5.48	8.2%	8	0.96	3.8K
$39.50	Sep 25	5.75	6.15	$5.95	6.7%	2	0.96	5.0K
$38.50	Sep 25	4.75	4.95	$4.85	4.1%	6	0.95	1.0K

Most actively traded options today. High liquidity = easy entry/exit. 191 active (total vol 37.8K, top 5.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Sep 25	0.20	0.22	$0.21	9.5%	5.2K	0.23	4.0K
$34.00	Sep 25	0.44	0.47	$0.45	6.7%	4.0K	0.48	1.4K
$37.00	Sep 25	0.06	0.07	$0.07	14.3%	3.4K	0.07	6.8K
$36.50	Sep 25	0.07	0.10	$0.09	33.3%	2.9K	0.09	4.9K
$34.50	Sep 25	0.30	0.31	$0.31	3.2%	2.3K	0.33	1.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$34.00	Sep 25	0.78	0.83	$0.81	6.2%	781	0.59	831
$35.00	Sep 25	1.48	1.60	$1.54	7.8%	395	0.78	10.0K
$33.50	Sep 25	0.48	0.52	$0.50	8.0%	377	0.45	808
$33.00	Sep 25	0.26	0.31	$0.29	17.2%	368	0.31	268
$32.00	Sep 25	0.07	0.09	$0.08	25.0%	245	0.11	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. 93 found (best R:R 4.00, avg 1.96)

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
$32.00	$33.00	Oct 30	$0.37	$0.63	$0.37	66%	1.70	$32.37
$30.00	$32.00	Oct 30	$1.27	$0.73	$1.27	81%	0.57	$31.27
$31.00	$32.00	Oct 16	$0.56	$0.44	$0.56	81%	0.79	$31.56
$33.00	$33.50	Oct 30	$0.12	$0.38	$0.12	58%	3.17	$33.12

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
$37.50	$37.00	Oct 9	$0.12	$0.38	$0.12	77%	3.17	$37.38
$36.50	$36.00	Oct 9	$0.11	$0.39	$0.11	72%	3.55	$36.39
$39.00	$38.00	Oct 23	$0.52	$0.48	$0.52	75%	0.92	$38.48

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 55 found (best R:R 1.50, avg 0.66)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$37.00	$37.50	Oct 23	$0.24	$0.24	$0.26	67%	0.92	$37.24
$38.50	$39.00	Oct 16	$0.13	$0.13	$0.37	77%	0.35	$38.63
$37.50	$38.00	Oct 16	$0.14	$0.14	$0.36	73%	0.39	$37.64
$35.50	$36.00	Oct 30	$0.20	$0.20	$0.30	57%	0.67	$35.70
$37.00	$37.50	Oct 30	$0.16	$0.16	$0.34	65%	0.47	$37.16

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$33.00	$32.00	Oct 30	$0.60	$0.60	$0.40	58%	1.50	$32.40
$33.50	$33.00	Oct 23	$0.37	$0.37	$0.13	54%	2.85	$33.13
$32.00	$31.00	Oct 23	$0.44	$0.44	$0.56	66%	0.79	$31.56
$33.00	$32.00	Oct 16	$0.47	$0.47	$0.53	59%	0.89	$32.53
$29.00	$28.00	Oct 23	$0.19	$0.19	$0.81	86%	0.23	$28.81

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $0.48, cheapest $0.47)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$34.50	Sep 25	Oct 2	$0.47	49.2%	50.5%
$33.50	Sep 25	Oct 2	$0.43	44.8%	46.9%
$34.00	Sep 25	Oct 2	$0.51	44.8%	48.9%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$34.50	Sep 25	Oct 2	$0.48	49.2%	50.5%
$33.50	Sep 25	Oct 2	$0.49	44.8%	46.9%
$34.00	Sep 25	Oct 2	$0.49	44.8%	48.9%
$33.00	Sep 25	Oct 2	$0.51	43.6%	48.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 66 found (cheapest 3.63% of stock, avg 10.83%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$33.50	Sep 25	$0.74	$0.50	$1.24	$32.26	$34.74	3.63%
$34.00	Sep 25	$0.45	$0.81	$1.26	$32.74	$35.26	3.69%
$34.50	Sep 25	$0.31	$1.14	$1.45	$33.05	$35.95	4.24%
$33.00	Sep 25	$1.18	$0.29	$1.47	$31.53	$34.47	4.30%
$35.00	Sep 25	$0.21	$1.54	$1.75	$33.25	$36.75	5.12%
$32.50	Sep 25	$1.63	$0.15	$1.78	$30.72	$34.28	5.21%
$35.50	Sep 25	$0.15	$1.96	$2.11	$33.39	$37.61	6.18%
$33.50	Oct 2	$1.17	$0.99	$2.16	$31.34	$35.66	6.32%
$32.00	Sep 25	$2.17	$0.08	$2.25	$29.75	$34.25	6.59%
$34.00	Oct 2	$0.96	$1.30	$2.26	$31.74	$36.26	6.62%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.59% of stock, avg 6.27%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$36.00	$32.00	Sep 25	$0.12	$0.08	$0.20	$31.80	$36.20
$35.50	$32.00	Sep 25	$0.15	$0.08	$0.23	$31.77	$35.73
$36.00	$32.50	Sep 25	$0.12	$0.15	$0.27	$32.23	$36.27
$35.50	$32.50	Sep 25	$0.15	$0.15	$0.30	$32.20	$35.80
$35.00	$32.00	Sep 25	$0.21	$0.08	$0.29	$31.71	$35.29
$35.00	$32.50	Sep 25	$0.21	$0.15	$0.36	$32.14	$35.36
$36.00	$29.00	Sep 25	$0.12	$0.26	$0.38	$28.62	$36.38
$35.50	$29.00	Sep 25	$0.15	$0.26	$0.41	$28.59	$35.91
$34.50	$32.00	Sep 25	$0.31	$0.08	$0.39	$31.61	$34.89
$36.00	$33.00	Sep 25	$0.12	$0.29	$0.41	$32.59	$36.41

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 21 found (best R:R 2.13, avg credit $0.39)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
31/32	37/38	Oct 23	$0.68	$0.32	33%	2.13	$31.32	$37.68
28/29	37/38	Oct 23	$0.43	$0.57	53%	0.75	$28.57	$37.43
30/31	37/38	Oct 23	$0.54	$0.46	41%	1.17	$30.46	$37.54
32/33	34/35	Sep 25	$0.24	$0.26	36%	0.92	$32.76	$34.74
30/31	38/39	Oct 16	$0.38	$0.62	53%	0.61	$30.62	$38.88
32/32	35/36	Oct 2	$0.24	$0.26	34%	0.92	$32.26	$35.24
29/30	38/39	Oct 16	$0.30	$0.70	61%	0.43	$29.70	$38.80
31/32	38/39	Oct 16	$0.45	$0.55	45%	0.82	$31.55	$38.95
30/31	38/38	Oct 16	$0.39	$0.61	50%	0.64	$30.61	$37.89
29/30	38/38	Oct 16	$0.31	$0.69	57%	0.45	$29.69	$37.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 69 found (best R:R 2.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$33.00	$33.50	$34.00	Sep 25	$0.15	$0.35	52%	2.33
$33.50	$34.00	$34.50	Sep 25	$0.15	$0.35	37%	2.33
$36.50	$37.00	$37.50	Oct 16	$0.05	$0.45	5%	9.00
$32.00	$33.00	$34.00	Oct 16	$0.17	$0.83	21%	4.88
$35.50	$36.00	$36.50	Oct 23	$0.07	$0.43	6%	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$30.00	$31.00	$32.00	Oct 16	$0.07	$0.93	16%	13.29
$32.50	$33.00	$33.50	Sep 25	$0.07	$0.43	26%	6.14
$30.00	$31.00	$32.00	Sep 25	$0.05	$0.95	8%	19.00
$29.00	$30.00	$31.00	Oct 16	$0.08	$0.92	14%	11.50
$32.00	$32.50	$33.00	Sep 25	$0.07	$0.43	20%	6.14

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 53 found (best net $-0.35, 53 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	-$0.30	$1.70
$33.00	$33.50	1:2	Sep 25	-$0.30	$0.20
$33.50	$34.00	1:2	Sep 25	-$0.16	$0.34
$31.00	$32.00	1:2	Sep 25	-$0.94	$0.06

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$32.00	$31.00	1:2	Oct 9	-$0.09	$0.91
$33.50	$33.00	1:2	Sep 25	-$0.08	$0.42
$31.00	$30.00	1:2	Oct 9	-$0.06	$0.94
$34.00	$33.50	1:2	Sep 25	-$0.19	$0.31
$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. 70 found (best yield 3.48%, avg 2.16%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$38.00	Oct 30	$1.19	0.31	11.2%	3.48%	14.72%	17	428
$38.50	Oct 30	$1.10	0.29	12.7%	3.22%	15.93%	3	146
$39.50	Oct 30	$0.96	0.26	15.6%	2.81%	18.44%	20	78
$36.00	Oct 30	$1.59	0.40	5.4%	4.65%	10.04%	88	306
$40.00	Oct 30	$0.91	0.24	17.1%	2.66%	19.76%	54	431
$37.00	Oct 30	$1.31	0.35	8.3%	3.83%	12.15%	30	323
$39.00	Oct 30	$0.98	0.27	14.2%	2.87%	17.04%	4	107
$35.00	Oct 30	$1.88	0.45	2.5%	5.50%	7.96%	110	203
$35.50	Oct 30	$1.66	0.43	3.9%	4.86%	8.78%	--	25
$36.50	Oct 30	$1.36	0.37	6.8%	3.98%	10.83%	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 39,381

Total Puts 5,249

Put/Call Ratio 0.13

Net Difference 34,132

Prior's Put/Call Breakdown

Total Calls 43,881

Total Puts 11,432

Put/Call Ratio 0.26

Net Difference 32,449

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