SQQQ - Options Database

SQQQ

PROSHARES ULTRAPRO SHORT QQQ

$34.08 -1.52%

(9/22 12:00) ◀

Tuesday, September 22, 2026 (1:00pm)

▶

◀ 9/22 13:00

Option Volume

Detail

ℹ

Current (09/22 1:00pm) 52,258

Calls: 46,205 (88%)

Puts: 6,053 (12%)

Prior (09/18) 63,926

Calls: 47,931 (75%)

Puts: 15,995 (25%)

Current vs Prior -18.25%

Calls: -3.60% (Calls)

Puts: -62.16% (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 -48.20%

Calls: -37.57%

Puts: -77.48%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/22 1:00pm) $4.38M

Calls: $2.92M (67%)

Puts: $1.46M (33%)

Prior (09/18) $5.85M

Calls: $4.12M (70%)

Puts: $1.73M (30%)

Current vs Prior -25.15%

Calls: -29.08%

Puts: -15.80%

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 -70.26%

Calls: -69.12%

Puts: -72.31%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/22 1:00pm) 0.13

Prior (09/18) 0.33

Current vs Prior -60.74%

Prior 7-Day Average 0.38

Current vs Prior 7-Day Avg -65.76%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/22 1:00pm) 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 4.78% | 7.60%11.65% | 20.63%

Prior 5.75% | 8.55%12.34% | 20.75%

Current vs Prior -16.84% | -11.16%-5.61% | -0.60%

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

Current vs 7-Day Avg -9.42% | -12.04%+106.23% | +35.71%

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

Current vs 7-Day Eod -16.84% | -11.16%-5.61% | -0.60%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.88% | 6.60%

Calls: 7.14% | 5.32%

Puts: 6.61% | 7.88%

Prior 18.07% | 7.70%

Calls: 17.39% | 7.41%

Puts: 18.75% | 7.98%

Current vs Prior -61.93% | -14.29%

Prior 7-Day Avg 12.03% | 10.76%

Calls: 10.12% | 10.16%

Puts: 13.95% | 11.36%

Current vs 7-Day Avg -42.82% | -38.65%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($2.92M). Extreme bullish P/C ratio of 0.13 - heavy call buying (46,205 calls vs 6,053 puts). P/C ratio dropping 61% - 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
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 82 of results (avg 6.6%, best 2.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.00	Oct 2	0.43	0.44	$0.44	2.3%	262	0.24	1.1K
$37.00	Oct 2	0.30	0.31	$0.31	3.2%	153	0.17	819
$37.00	Oct 30	1.39	1.44	$1.42	3.5%	36	0.35	323
$36.00	Oct 9	0.72	0.75	$0.74	4.1%	142	0.30	721
$30.00	Oct 30	4.30	4.50	$4.40	4.5%	28	0.80	3

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Oct 30	0.76	0.78	$0.77	2.6%	49	0.22	80
$36.00	Oct 16	3.40	3.50	$3.45	2.9%	45	0.65	27.9K
$40.00	Oct 16	6.80	7.00	$6.90	2.9%	--	0.82	2.7K
$33.50	Sep 25	0.54	0.56	$0.55	3.6%	420	0.47	808
$34.00	Oct 2	1.34	1.39	$1.37	3.6%	133	0.54	377

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 48 found (avg $0.56, cheapest $0.17)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.50	Sep 25	0.13	0.15	$0.14	14.3%	1.9K	0.16	4.2K
$34.50	Sep 25	0.27	0.29	$0.28	7.1%	2.9K	0.31	1.6K
$36.00	Sep 25	0.09	0.10	$0.10	10.0%	1.4K	0.11	5.9K
$34.00	Sep 25	0.40	0.43	$0.42	7.1%	5.4K	0.46	1.4K
$35.00	Sep 25	0.19	0.20	$0.20	5.0%	6.1K	0.22	4.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.50	Sep 25	0.16	0.18	$0.17	11.8%	100	0.21	347
$33.00	Sep 25	0.29	0.34	$0.32	15.6%	394	0.33	268
$33.50	Sep 25	0.54	0.56	$0.55	3.6%	420	0.47	808
$34.00	Sep 25	0.83	0.88	$0.86	5.8%	949	0.61	831
$32.00	Oct 2	0.42	0.46	$0.44	9.1%	91	0.26	50

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 104 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	4.50	$4.08	20.8%	5	1.00	51
$31.00	Sep 25	2.58	3.60	$3.09	33.0%	28	1.00	32
$32.00	Sep 25	1.88	2.41	$2.15	24.7%	15	1.00	10
$32.50	Sep 25	1.29	1.87	$1.58	36.7%	57	1.00	48
$30.00	Oct 2	3.80	4.70	$4.25	21.2%	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	6.35	6.60	$6.48	3.9%	1	0.97	512
$39.00	Sep 25	5.30	5.60	$5.45	5.5%	9	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	5.00	$4.88	5.1%	22	0.95	1.0K

Most actively traded options today. High liquidity = easy entry/exit. 197 active (total vol 44.6K, top 6.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Sep 25	0.19	0.20	$0.20	5.0%	6.1K	0.22	4.0K
$34.00	Sep 25	0.40	0.43	$0.42	7.1%	5.4K	0.46	1.4K
$36.50	Sep 25	0.06	0.08	$0.07	28.6%	4.0K	0.08	4.9K
$37.00	Sep 25	0.05	0.06	$0.06	16.7%	3.5K	0.06	6.8K
$34.50	Sep 25	0.27	0.29	$0.28	7.1%	2.9K	0.31	1.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$34.00	Sep 25	0.83	0.88	$0.86	5.8%	949	0.61	831
$33.50	Sep 25	0.54	0.56	$0.55	3.6%	420	0.47	808
$35.00	Sep 25	1.57	1.67	$1.62	6.2%	408	0.79	10.0K
$33.00	Sep 25	0.29	0.34	$0.32	15.6%	394	0.33	268
$32.00	Sep 25	0.07	0.10	$0.09	33.3%	247	0.12	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. 88 found (best R:R 1.17, avg 2.06)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$31.00	$32.00	Oct 9	$0.46	$0.54	$0.46	89%	1.17	$31.46
$30.00	$32.00	Oct 30	$1.20	$0.80	$1.20	80%	0.67	$31.20
$32.00	$33.00	Oct 30	$0.37	$0.63	$0.37	66%	1.70	$32.37
$31.00	$32.00	Oct 16	$0.57	$0.43	$0.57	80%	0.75	$31.57
$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	Oct 9	$0.10	$0.40	$0.10	88%	4.00	$40.40
$40.00	$39.00	Oct 23	$0.47	$0.53	$0.47	78%	1.13	$39.53
$37.50	$37.00	Oct 9	$0.17	$0.33	$0.17	78%	1.94	$37.33
$36.50	$36.00	Oct 16	$0.18	$0.32	$0.18	68%	1.78	$36.32
$37.50	$37.00	Oct 30	$0.25	$0.25	$0.25	67%	1.00	$37.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 56 found (best R:R 1.33, avg 0.67)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$37.00	$37.50	Oct 23	$0.21	$0.21	$0.29	68%	0.72	$37.21
$34.50	$35.00	Oct 30	$0.28	$0.28	$0.22	52%	1.27	$34.78
$38.00	$38.50	Oct 9	$0.12	$0.12	$0.38	79%	0.32	$38.12
$35.50	$36.00	Oct 23	$0.21	$0.21	$0.29	60%	0.72	$35.71
$38.50	$39.00	Oct 16	$0.12	$0.12	$0.38	77%	0.32	$38.62

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$33.00	$32.00	Oct 30	$0.57	$0.57	$0.43	58%	1.33	$32.43
$32.00	$31.00	Oct 23	$0.43	$0.43	$0.57	66%	0.75	$31.57
$33.00	$32.50	Oct 23	$0.33	$0.33	$0.17	58%	1.94	$32.67
$33.00	$32.00	Oct 16	$0.47	$0.47	$0.53	58%	0.89	$32.53
$31.00	$30.00	Oct 23	$0.31	$0.31	$0.69	74%	0.45	$30.69

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.49, cheapest $0.46)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$33.50	Sep 25	Oct 2	$0.46	46.3%	47.0%
$34.50	Sep 25	Oct 2	$0.48	49.4%	51.2%
$34.00	Sep 25	Oct 2	$0.52	45.1%	49.9%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$33.50	Sep 25	Oct 2	$0.48	46.3%	47.0%
$33.00	Sep 25	Oct 2	$0.46	44.4%	46.4%
$34.00	Sep 25	Oct 2	$0.51	45.1%	49.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 62 found (cheapest 3.61% of stock, avg 10.49%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$33.50	Sep 25	$0.68	$0.55	$1.23	$32.27	$34.73	3.61%
$34.00	Sep 25	$0.42	$0.86	$1.28	$32.72	$35.28	3.76%
$33.00	Sep 25	$1.12	$0.32	$1.44	$31.56	$34.44	4.23%
$34.50	Sep 25	$0.28	$1.21	$1.49	$33.01	$35.99	4.37%
$32.50	Sep 25	$1.58	$0.17	$1.75	$30.75	$34.25	5.13%
$35.00	Sep 25	$0.20	$1.62	$1.82	$33.18	$36.82	5.34%
$33.50	Oct 2	$1.14	$1.03	$2.17	$31.33	$35.67	6.37%
$35.50	Sep 25	$0.14	$2.05	$2.19	$33.31	$37.69	6.43%
$33.00	Oct 2	$1.41	$0.78	$2.19	$30.81	$35.19	6.43%
$32.00	Sep 25	$2.15	$0.09	$2.24	$29.76	$34.24	6.57%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.56% of stock, avg 6.25%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$36.00	$32.00	Sep 25	$0.10	$0.09	$0.19	$31.81	$36.19
$35.50	$32.00	Sep 25	$0.14	$0.09	$0.23	$31.77	$35.73
$36.00	$29.00	Sep 25	$0.10	$0.16	$0.26	$28.74	$36.26
$36.00	$32.50	Sep 25	$0.10	$0.17	$0.27	$32.23	$36.27
$35.00	$32.00	Sep 25	$0.20	$0.09	$0.29	$31.71	$35.29
$35.50	$29.00	Sep 25	$0.14	$0.16	$0.30	$28.70	$35.80
$35.50	$32.50	Sep 25	$0.14	$0.17	$0.31	$32.19	$35.81
$35.00	$32.50	Sep 25	$0.20	$0.17	$0.37	$32.13	$35.37
$35.00	$29.00	Sep 25	$0.20	$0.16	$0.36	$28.64	$35.36
$34.50	$32.00	Sep 25	$0.28	$0.09	$0.37	$31.63	$34.87

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 27 found (best R:R 1.78, avg credit $0.37)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
31/32	37/38	Oct 23	$0.64	$0.36	33%	1.78	$31.36	$37.64
32/32	35/36	Oct 2	$0.29	$0.21	34%	1.38	$32.21	$35.29
30/31	37/38	Oct 23	$0.52	$0.48	41%	1.08	$30.48	$37.52
28/29	37/38	Oct 23	$0.40	$0.60	53%	0.67	$28.60	$37.40
30/31	38/39	Oct 16	$0.37	$0.63	53%	0.59	$30.63	$38.87
31/32	38/38	Oct 9	$0.40	$0.60	50%	0.67	$31.60	$38.40
30/31	38/38	Oct 9	$0.30	$0.70	60%	0.43	$30.70	$38.30
29/30	38/39	Oct 16	$0.28	$0.72	61%	0.39	$29.72	$38.78
31/32	38/39	Oct 16	$0.44	$0.56	45%	0.79	$31.56	$38.94
28/29	38/39	Oct 16	$0.22	$0.78	67%	0.28	$28.78	$38.72

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 71 found (best R:R 13.29, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$34.00	$34.50	$35.00	Sep 25	$0.06	$0.44	24%	7.33
$33.50	$34.00	$34.50	Sep 25	$0.12	$0.38	35%	3.17
$33.00	$33.50	$34.00	Oct 2	$0.07	$0.43	18%	6.14
$33.00	$33.50	$34.00	Sep 25	$0.18	$0.32	47%	1.78
$34.00	$34.50	$35.00	Oct 2	$0.06	$0.44	13%	7.33

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
$33.00	$33.50	$34.00	Sep 25	$0.08	$0.42	28%	5.25
$30.00	$31.00	$32.00	Oct 9	$0.10	$0.90	18%	9.00
$30.00	$31.00	$32.00	Oct 30	$0.07	$0.93	13%	13.29
$32.50	$33.00	$33.50	Sep 25	$0.08	$0.42	26%	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. 48 found (best net $-0.35, 46 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$30.00	$33.00	1:2	Oct 23	-$0.35	$2.65
$33.00	$33.50	1:2	Sep 25	-$0.24	$0.26
$33.50	$34.00	1:2	Sep 25	-$0.16	$0.34
$34.00	$34.50	1:2	Sep 25	-$0.14	$0.36
$35.00	$35.50	1:2	Sep 25	-$0.08	$0.42

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$32.00	$31.00	1:2	Oct 9	-$0.11	$0.89
$33.50	$33.00	1:2	Sep 25	-$0.09	$0.41
$30.00	$29.00	1:2	Oct 16	-$0.06	$0.94
$31.00	$30.00	1:2	Oct 16	-$0.13	$0.87
$30.00	$29.00	1:2	Oct 2	$0.00	$1.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 69 found (best yield 4.08%, avg 2.18%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$37.00	Oct 30	$1.39	0.35	8.6%	4.08%	12.65%	36	323
$38.50	Oct 30	$1.10	0.29	13.0%	3.23%	16.20%	23	146
$38.00	Oct 30	$1.16	0.31	11.5%	3.40%	14.91%	17	428
$39.50	Oct 30	$0.96	0.26	15.9%	2.82%	18.72%	20	78
$36.00	Oct 30	$1.58	0.40	5.6%	4.64%	10.27%	89	306
$40.00	Oct 30	$0.91	0.24	17.4%	2.67%	20.04%	60	431
$39.00	Oct 30	$0.98	0.27	14.4%	2.88%	17.31%	104	107
$35.50	Oct 30	$1.70	0.42	4.2%	4.99%	9.15%	1	25
$34.50	Oct 30	$2.06	0.48	1.2%	6.04%	7.28%	73	23
$36.50	Oct 30	$1.36	0.37	7.1%	3.99%	11.09%	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 46,205

Total Puts 6,053

Put/Call Ratio 0.13

Net Difference 40,152

Prior's Put/Call Breakdown

Total Calls 47,931

Total Puts 15,995

Put/Call Ratio 0.33

Net Difference 31,936

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