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   0.585 0.480 11.43 -0.57
 
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 1.43 1.46 1.40 0.00 284 3000  W   10 SQQQ 0.00 0.01 0.01 0.00 7 2925  W  
SQQQ 0.93 0.96 0.90 0.00 1362 3564  W   10.5 SQQQ 0.00 0.01 0.01 0.00 44 5513  W  
SQQQ 0.43 0.46 0.42 0.00 19309 7850  W   11 SQQQ 0.00 0.01 0.01 0.00 409 10142  W  
SQQQ 0.00 0.01 0.01 0.00 42009 15729  W   11.5 SQQQ 0.06 0.07 0.07 0.00 11934 10897  W  
SQQQ 0.00 0.01 0.01 0.00 19458 25502  W   12 SQQQ 0.54 0.57 0.59 0.00 4201 7153  W  
SQQQ 0.00 0.01 0.01 0.00 4808 21383  W   12.5 SQQQ 1.04 1.07 1.08 0.00 1365 6050  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 1.43 1.55 1.45 1.45 946 4252  W   10 SQQQ 0.01 0.02 0.01 0.00 1525 1496  W  
SQQQ 0.97 1.13 0.97 0.97 1039 2188  W   10.5 SQQQ 0.05 0.06 0.05 0.02 2041 1796  W  
SQQQ 0.60 0.61 0.60 0.55 12119 3117  W   11 SQQQ 0.16 0.17 0.17 0.11 8068 5489  W  
SQQQ 0.34 0.35 0.34 0.26 12004 5186  W   11.5 SQQQ 0.39 0.41 0.39 0.31 6615 3093  W  
SQQQ 0.18 0.19 0.18 0.09 23792 10364  W   12 SQQQ 0.73 0.75 0.76 0.64 3591 4619  W  
SQQQ 0.10 0.11 0.10 0.03 24010 8990  W   12.5 SQQQ 1.14 1.17 1.18 1.08 574 1814  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 1.35 2.31 1.35 1.52 396 731  W   10 SQQQ 0.03 0.04 0.04 0.03 497 476  W  
SQQQ 1.05 1.08 1.05 1.08 169 1085  W   10.5 SQQQ 0.10 0.12 0.11 0.08 491 819  W  
SQQQ 0.71 0.73 0.71 0.70 1153 1888  W   11 SQQQ 0.26 0.27 0.27 0.20 1735 1746  W  
SQQQ 0.46 0.48 0.47 0.42 3041 873  W   11.5 SQQQ 0.51 0.53 0.51 0.41 573 867  W  
SQQQ 0.30 0.32 0.30 0.22 8834 4580  W   12 SQQQ 0.84 0.86 0.88 0.71 704 728  W  
SQQQ 0.19 0.20 0.20 0.11 2124 6817  W   12.5 SQQQ 1.23 1.25 1.29 1.09 190 1167  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 1.31 1.70 1.55 1.64 358 5570  S   10 SQQQ 0.07 0.08 0.08 0.05 335 2978  S  
SQQQ 1.13 1.16 1.12 1.22 555 416  S   10.5 SQQQ 0.17 0.18 0.18 0.12 144 527  S  
SQQQ 0.82 0.83 0.82 0.86 1409 16949  S   11 SQQQ 0.35 0.37 0.37 0.25 612 2924  S  
SQQQ 0.57 0.60 0.58 0.57 4048 3270  S   11.5 SQQQ 0.61 0.63 0.63 0.45 125 522  S  
SQQQ 0.40 0.42 0.41 0.35 3439 9822  S   12 SQQQ 0.93 0.95 0.95 0.73 298 3360  S  
SQQQ 0.28 0.30 0.27 0.21 1531 1989  S   12.5 SQQQ 1.31 1.33 1.35 1.08 235 745  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 1.52 2.31 1.57 1.79 11 256  W   10 SQQQ 0.12 0.14 0.12 0.07 37 299  W  
SQQQ 1.16 1.33 1.22 1.38 67 448  W   10.5 SQQQ 0.25 0.27 0.26 0.15 44 241  W  
SQQQ 0.91 0.97 0.93 1.02 270 1263  W   11 SQQQ 0.45 0.47 0.48 0.28 281 181  W  
SQQQ 0.67 0.72 0.70 0.73 248 457  W   11.5 SQQQ 0.70 0.73 0.74 0.47 428 489  W  
SQQQ 0.50 0.53 0.52 0.49 3187 1532  W   12 SQQQ 1.02 1.08 1.09 0.72 136 236  W  
SQQQ 0.38 0.40 0.39 0.32 601 1093  W   12.5 SQQQ 1.39 1.44 1.41 1.03 16 80  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 1.52 1.75 1.61 1.96 61 104  W   10 SQQQ 0.15 0.18 0.16 0.08 140 258  W  
SQQQ 1.08 2.13 1.23 1.56 20 54  W   10.5 SQQQ 0.29 0.33 0.34 0.16 97 162  W  
SQQQ 0.96 1.24 0.99 1.21 1862 426  W   11 SQQQ 0.50 0.55 0.54 0.28 624 249  W  
SQQQ 0.74 0.77 0.76 0.90 612 356  W   11.5 SQQQ 0.77 0.81 0.81 0.45 298 451  W  
SQQQ 0.57 0.59 0.57 0.65 859 996  W   12 SQQQ 0.86 1.14 1.12 0.68 273 302  W  
SQQQ 0.43 0.46 0.43 0.46 557 558  W   12.5 SQQQ 1.28 1.53 1.51 0.96 56 178  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 1.36 1.96 2.40 2.16 0 1  W   10 SQQQ 0.09 0.41 0.25 0.08 3 2  W  
SQQQ 0.37 1.86 1.88 1.77 2 0  W   10.5 SQQQ 0.31 0.45 0.40 0.16 9 2  W  
SQQQ 1.05 1.20 1.05 1.41 39 0  W   11 SQQQ 0.47 0.60 0.60 0.27 7 0  W  
SQQQ 0.82 1.04 0.81 1.10 164 0  W   11.5 SQQQ 0.75 0.91 0.86 0.42 17 0  W  
SQQQ 0.55 0.75 0.65 0.84 168 102  W   12 SQQQ 0.99 1.35 1.19 0.63 15 11  W  
SQQQ 0.44 0.54 0.50 0.62 27 50  W   12.5 SQQQ 1.00 2.02 1.01 0.88 0 2  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 1.75 2.01 1.78 2.64 612 12358  S   10 SQQQ 0.28 0.30 0.30 0.07 386 4482  S  
SQQQ 1.18 1.26 1.20 1.90 828 16986  S   11 SQQQ 0.69 0.72 0.71 0.21 423 8476  S  
SQQQ 0.79 0.82 0.80 1.28 3651 25882  S   12 SQQQ 1.28 1.32 1.29 0.48 336 3923  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.