Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

PROSHARES TRUST ULTRAPRO SHORT (SQQQ) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
SQQQ PROSHARES TRUST ULTRAPRO SHORT   0.660 0.478 12 0.19
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SQQQ 1.11 1.88 1.54 0.00 116 3632  W   10.5 SQQQ 0.00 0.01 0.01 0.00 2 5513  W  
SQQQ 0.93 1.03 1.02 0.00 4401 10235  W   11 SQQQ 0.00 0.01 0.01 0.00 451 9833  W  
SQQQ 0.49 0.62 0.56 0.00 6863 17404  W   11.5 SQQQ 0.05 0.06 0.06 0.00 10244 10320  W  
SQQQ 0.24 0.25 0.25 0.00 25999 29536  W   12 SQQQ 0.23 0.24 0.24 0.00 12875 6877  W  
SQQQ 0.08 0.09 0.08 0.00 39738 26599  W   12.5 SQQQ 0.52 0.69 0.57 0.00 6474 5436  W  
SQQQ 0.02 0.03 0.03 0.00 17592 20470  W   13 SQQQ 1.02 1.12 1.01 0.00 940 1629  W  
SQQQ 0.00 0.02 0.01 0.00 2562 6030  W   13.5 SQQQ 1.08 1.64 1.38 0.00 617 315  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SQQQ 1.50 1.58 1.55 1.53 535 2084  W   10.5 SQQQ 0.03 0.04 0.03 0.01 409 1727  W  
SQQQ 1.09 1.15 1.11 1.05 3007 3978  W   11 SQQQ 0.09 0.10 0.10 0.03 1375 5153  W  
SQQQ 0.73 0.75 0.75 0.64 2407 4563  W   11.5 SQQQ 0.23 0.24 0.24 0.12 2614 2571  W  
SQQQ 0.48 0.49 0.49 0.33 9781 12088  W   12 SQQQ 0.47 0.51 0.47 0.30 5203 3350  W  
SQQQ 0.30 0.31 0.31 0.14 11073 6194  W   12.5 SQQQ 0.78 0.81 0.78 0.61 643 1768  W  
SQQQ 0.18 0.19 0.18 0.05 13097 10035  W   13 SQQQ 1.16 1.19 1.14 1.02 349 696  W  
SQQQ 0.10 0.12 0.12 0.01 1206 2077  W   13.5 SQQQ 1.39 2.01 1.65 1.49 560 324  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SQQQ 1.16 2.16 1.89 1.61 6 1090  W   10.5 SQQQ 0.06 0.08 0.05 0.03 73 786  W  
SQQQ 1.16 1.60 1.20 1.17 312 1895  W   11 SQQQ 0.16 0.17 0.17 0.09 263 1721  W  
SQQQ 0.83 1.06 0.83 0.79 467 899  W   11.5 SQQQ 0.33 0.40 0.32 0.20 474 713  W  
SQQQ 0.60 0.61 0.61 0.49 2229 5090  W   12 SQQQ 0.57 0.60 0.57 0.40 455 698  W  
SQQQ 0.40 0.42 0.43 0.28 8065 5852  W   12.5 SQQQ 0.88 1.04 0.89 0.68 425 914  W  
SQQQ 0.28 0.30 0.30 0.15 8194 18819  W   13 SQQQ 1.25 1.50 1.30 1.05 164 186  W  
SQQQ 0.19 0.21 0.20 0.07 494 708  W   13.5 SQQQ 1.46 2.89 1.62 1.46 26 63  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SQQQ 1.53 1.93 1.63 1.74 405 547  S   10.5 SQQQ 0.11 0.12 0.11 0.06 580 386  S  
SQQQ 1.10 1.26 1.26 1.32 1174 17244  S   11 SQQQ 0.23 0.25 0.23 0.13 200 2948  S  
SQQQ 0.92 1.06 0.96 0.95 2380 1298  S   11.5 SQQQ 0.42 0.45 0.42 0.25 257 487  S  
SQQQ 0.65 0.72 0.72 0.65 2734 9633  S   12 SQQQ 0.67 0.80 0.67 0.44 287 3333  S  
SQQQ 0.51 0.53 0.53 0.43 2212 1565  S   12.5 SQQQ 0.98 1.01 0.97 0.71 699 409  S  
SQQQ 0.38 0.48 0.39 0.26 5407 11167  S   13 SQQQ 1.34 1.46 1.39 1.03 123 1148  S  
SQQQ 0.27 0.40 0.29 0.15 1073 1111  S   13.5 SQQQ 1.74 1.97 1.66 1.42 28 105  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SQQQ 1.13 1.75 1.73 1.90 19 446  W   10.5 SQQQ 0.16 0.18 0.17 0.07 529 126  W  
SQQQ 1.30 1.74 1.30 1.49 77 1274  W   11 SQQQ 0.30 0.34 0.32 0.15 18 168  W  
SQQQ 1.03 1.10 1.08 1.13 103 470  W   11.5 SQQQ 0.50 0.57 0.51 0.28 316 284  W  
SQQQ 0.80 0.85 0.84 0.83 605 1515  W   12 SQQQ 0.77 0.83 0.78 0.46 112 170  W  
SQQQ 0.61 0.66 0.66 0.58 1063 799  W   12.5 SQQQ 1.07 1.14 0.91 0.69 18 94  W  
SQQQ 0.48 0.51 0.51 0.39 780 3897  W   13 SQQQ 1.43 1.50 1.25 0.99 10 136  W  
SQQQ 0.37 0.40 0.38 0.26 153 528  W   13.5 SQQQ 1.63 2.47 1.66 1.34 2 5  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SQQQ 1.40 2.48 1.93 2.09 1 53  W   10.5 SQQQ 0.16 0.42 0.25 0.08 38 145  W  
SQQQ 1.17 1.80 1.82 1.69 148 551  W   11 SQQQ 0.33 0.37 0.32 0.16 39 245  W  
SQQQ 1.07 1.35 1.24 1.33 129 428  W   11.5 SQQQ 0.54 0.79 0.58 0.28 148 408  W  
SQQQ 0.87 0.90 0.92 1.02 507 876  W   12 SQQQ 0.82 1.00 0.85 0.44 292 249  W  
SQQQ 0.68 0.82 0.75 0.75 401 465  W   12.5 SQQQ 1.06 1.26 1.13 0.66 5 176  W  
SQQQ 0.54 0.58 0.53 0.55 879 1118  W   13 SQQQ 1.29 1.72 1.30 0.92 4 5  W  
SQQQ 0.43 0.46 0.47 0.38 521 814  W   13.5 SQQQ 1.86 2.06 1.72 1.24 13 17  W  
 
2024-06-07 - Calls 2024-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SQQQ 1.20 2.33 0.00 2.30 0 0  W   10.5 SQQQ 0.14 1.44 0.37 0.09 2 0  W  
SQQQ 0.66 1.83 0.00 1.91 0 0  W   11 SQQQ 0.27 1.26 0.00 0.16 0 0  W  
SQQQ 0.89 1.75 0.00 1.55 0 0  W   11.5 SQQQ 0.18 0.95 0.00 0.26 0 0  W  
SQQQ 0.86 1.26 1.05 1.23 103 0  W   12 SQQQ 0.75 0.95 0.95 0.41 16 0  W  
SQQQ 0.44 1.03 0.88 0.95 50 0  W   12.5 SQQQ 0.87 1.62 1.01 0.60 2 0  W  
SQQQ 0.01 1.62 0.38 0.72 2 0  W   13 SQQQ 0.68 1.91 0.00 0.84 0 0  W  
SQQQ 0.04 0.84 0.59 0.54 1 0  W   13.5 SQQQ 1.60 2.67 0.00 1.12 0 0  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SQQQ 1.60 1.63 1.61 2.43 1418 17231  S   11 SQQQ 0.52 0.54 0.52 0.13 313 8415  S  
SQQQ 1.12 1.14 1.12 1.73 2003 26311  S   12 SQQQ 1.03 1.06 1.04 0.32 135 3887  S  
SQQQ 0.76 0.79 0.78 1.17 3984 17629  S   13 SQQQ 1.67 1.80 1.66 0.63 92 2780  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.