SQQQ - Options Database

SQQQ

PROSHARES ULTRAPRO SHORT QQQ

$39.58 -0.04%

(10/23 15:00) ◀

Friday, October 23, 2026 (3:18pm)

▶ (10/23 18:54)

◀ 10/23 15:18 ▶

Option Volume

Detail

ℹ

Current (10/23) 51,778

Calls: 37,453 (72%)

Puts: 14,325 (28%)

Prior (10/22) 121,334

Calls: 93,875 (77%)

Puts: 27,459 (23%)

Current vs Prior -57.33%

Calls: -60.10% (Calls)

Puts: -47.83% (Puts)

Prior 7-Day Total 643,406

Calls: 495,696 (77%)

Puts: 147,710 (23%)

Prior 7-Day Average 91,915

Calls: 70,813 (77%)

Puts: 21,101 (23%)

Current vs Prior 7-Day Avg -43.67%

Calls: -47.11%

Puts: -32.11%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/23) $5.95M

Calls: $4.92M (83%)

Puts: $1.03M (17%)

Prior (10/22) $22.42M

Calls: $19.44M (87%)

Puts: $2.98M (13%)

Current vs Prior -73.46%

Calls: -74.71%

Puts: -65.25%

Prior 7-Day Total $104.39M

Calls: $85.62M (82%)

Puts: $18.77M (18%)

Prior 7-Day Average $14.91M

Calls: $12.23M (82%)

Puts: $2.68M (18%)

Current vs Prior 7-Day Avg -60.10%

Calls: -59.81%

Puts: -61.44%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/23) 0.38

Prior (10/22) 0.29

Current vs Prior +30.76%

Prior 7-Day Average 0.32

Current vs Prior 7-Day Avg +21.23%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/23) 548,095

Calls: 347,311 (63%)

Puts: 200,784 (37%)

Prior (10/22) 355,365

Calls: 252,352 (71%)

Puts: 103,013 (29%)

Current vs Prior +54.23%

Prior 7-Day Total 2,399,163

Calls: 1,801,885 (75%)

Puts: 597,278 (25%)

Prior 7-Day Average 342,737

Calls: 257,412 (75%)

Puts: 85,325 (25%)

Current vs Prior 7-Day Avg +59.92%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (10/23) | Next (10/30)Expiry (11/20) | Next (12/18)

Current 1.57% | 9.93%17.93% | 24.00%

Prior 4.92% | 11.74%18.06% | 23.11%

Current vs Prior -68.20% | -15.46%-0.67% | +3.85%

Prior 7-Day Avg 5.72% | 9.83%13.20% | 20.55%

Current vs 7-Day Avg -72.64% | +1.01%+35.87% | +16.77%

Prior 7-Day Eod 4.92% | 11.74%18.06% | 23.11%

Current vs 7-Day Eod -68.20% | -15.46%-0.67% | +3.85%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 27.58% | 8.38%

Calls: 31.25% | 8.11%

Puts: 23.91% | 8.65%

Prior 6.31% | 11.62%

Calls: 7.95% | 12.05%

Puts: 4.67% | 11.20%

Current vs Prior +337.08% | -27.88%

Prior 7-Day Avg 8.66% | 10.87%

Calls: 8.67% | 8.79%

Puts: 8.65% | 12.96%

Current vs 7-Day Avg +218.37% | -22.94%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 83% of dollar volume in calls ($4.92M) vs puts ($1.03M). Light premium activity with dollar volume down 73% vs prior. Below-average activity with volume down 57% vs prior. Extreme bullish P/C ratio of 0.38 - heavy call buying (37,453 calls vs 14,325 puts).

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 BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg 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 45 of results (avg 6.9%, best 2.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Nov 6	2.31	2.36	$2.34	2.1%	408	0.50	1.5K
$40.00	Oct 30	1.62	1.67	$1.65	3.0%	1.6K	0.48	4.1K
$34.00	Oct 23	5.50	5.70	$5.60	3.6%	90	1.00	1.1K
$42.00	Oct 30	1.02	1.06	$1.04	3.8%	607	0.34	3.6K
$39.00	Oct 30	2.03	2.12	$2.08	4.3%	528	0.57	1.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.00	Oct 30	1.45	1.52	$1.49	4.7%	205	0.43	78
$45.50	Oct 30	6.25	6.60	$6.43	5.4%	43	0.81	--
$45.00	Nov 20	7.15	7.60	$7.38	6.1%	25	0.66	21
$39.00	Nov 20	2.85	3.10	$2.98	8.4%	8	0.43	343
$40.00	Oct 30	1.99	2.17	$2.08	8.7%	40	0.52	116

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 6 found (avg $0.71, cheapest $0.60)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.00	Oct 23	0.55	0.65	$0.60	16.7%	3.7K	0.96	3.7K
$45.00	Oct 30	0.51	0.57	$0.54	11.1%	224	0.19	970
$44.00	Oct 30	0.63	0.72	$0.68	13.2%	134	0.23	727
$43.00	Oct 30	0.81	0.87	$0.84	7.1%	172	0.28	405
$42.50	Oct 30	0.90	1.00	$0.95	10.5%	59	0.31	243

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.00	Oct 30	0.61	0.67	$0.64	9.4%	215	0.25	613

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 125 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.00	Oct 23	6.50	8.80	$7.65	30.1%	6	1.00	216
$32.50	Oct 23	5.10	8.25	$6.68	47.2%	--	1.00	142
$33.00	Oct 23	5.75	7.10	$6.43	21.0%	12	1.00	958
$33.50	Oct 23	5.90	6.20	$6.05	5.0%	29	1.00	459
$34.00	Oct 23	5.50	5.70	$5.60	3.6%	90	1.00	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$44.00	Oct 23	2.60	6.40	$4.50	84.4%	1	0.99	1
$43.50	Oct 23	2.10	5.95	$4.03	95.5%	1	0.99	2
$42.00	Oct 23	1.76	3.25	$2.51	59.4%	12	0.99	522
$41.00	Oct 23	1.12	2.05	$1.59	58.5%	6	0.98	28
$40.50	Oct 23	0.01	1.73	$0.87	197.7%	48	0.97	12

Most actively traded options today. High liquidity = easy entry/exit. 237 active (total vol 45.1K, top 7.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Oct 23	0.01	0.02	$0.02	50.0%	7.0K	0.10	17.2K
$39.50	Oct 23	0.13	0.18	$0.16	31.2%	5.8K	0.59	1.4K
$39.00	Oct 23	0.55	0.65	$0.60	16.7%	3.7K	0.96	3.7K
$40.50	Oct 23	0.00	0.01	$0.01	100.0%	2.0K	0.03	856
$40.00	Oct 30	1.62	1.67	$1.65	3.0%	1.6K	0.48	4.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.00	Oct 23	0.00	0.07	$0.04	175.0%	1.9K	0.05	918
$39.00	Oct 23	0.01	0.02	$0.02	50.0%	1.7K	0.08	1.2K
$39.50	Oct 23	0.07	0.12	$0.10	50.0%	940	0.42	427
$38.50	Oct 23	0.00	0.01	$0.01	100.0%	854	0.02	1.5K
$40.00	Oct 23	0.40	0.51	$0.46	23.9%	741	0.90	352

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 344.6%, max 1003.3%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$44.50	Oct 23	Oct 30	1075.7%	97.5%	1003.3%	--	165
$39.50	Oct 23	Dec 4	75.4%	64.7%	16.5%	5.8K	1.4K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$45.00	Oct 30	Nov 20	99.0%	86.8%	14.0%	25	51

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 122 found (best R:R 5.25, avg 1.83)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$34.00	$35.00	Nov 27	$0.16	$0.84	$0.16	81%	5.25	$34.16
$33.50	$34.50	Dec 4	$0.45	$0.55	$0.45	78%	1.22	$33.95
$34.50	$37.50	Dec 4	$1.83	$1.17	$1.83	76%	0.64	$36.33
$41.00	$42.00	Nov 27	$0.21	$0.79	$0.21	49%	3.76	$41.21
$32.50	$33.00	Oct 23	$0.25	$0.25	$0.25	100%	1.00	$32.75

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$42.50	$42.00	Oct 23	$0.19	$0.31	$0.19	96%	1.63	$42.31
$42.00	$41.00	Oct 30	$0.56	$0.44	$0.56	66%	0.79	$41.44
$37.50	$37.00	Dec 4	$0.13	$0.37	$0.13	36%	2.85	$37.37
$40.00	$39.50	Nov 6	$0.20	$0.30	$0.20	50%	1.50	$39.80
$36.00	$35.50	Nov 27	$0.10	$0.40	$0.10	28%	4.00	$35.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 77 found (best R:R 6.69, avg 0.87)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$44.50	$45.00	Oct 23	$0.34	$0.34	$0.16	84%	2.12	$44.84
$40.00	$41.00	Dec 4	$0.68	$0.68	$0.32	46%	2.12	$40.68
$40.50	$41.00	Oct 30	$0.26	$0.26	$0.24	55%	1.08	$40.76
$45.50	$46.00	Oct 30	$0.12	$0.12	$0.38	82%	0.32	$45.62
$42.50	$43.00	Nov 20	$0.23	$0.23	$0.27	58%	0.85	$42.73

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$35.50	$34.50	Dec 4	$0.87	$0.87	$0.13	70%	6.69	$34.63
$34.50	$33.00	Dec 4	$0.81	$0.81	$0.69	75%	1.17	$33.69
$36.50	$36.00	Dec 4	$0.39	$0.39	$0.11	68%	3.55	$36.11
$37.00	$36.00	Nov 20	$0.51	$0.51	$0.49	67%	1.04	$36.49
$38.00	$37.00	Nov 13	$0.55	$0.55	$0.45	62%	1.22	$37.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.68, cheapest $1.67)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$39.50	Oct 23	Oct 30	$1.69	75.4%	81.8%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$39.50	Oct 23	Oct 30	$1.67	75.4%	81.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 61 found (cheapest 0.66% of stock, avg 11.77%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$39.50	Oct 23	$0.16	$0.10	$0.26	$39.24	$39.76	0.66%
$40.00	Oct 23	$0.02	$0.46	$0.48	$39.52	$40.48	1.21%
$39.00	Oct 23	$0.60	$0.02	$0.62	$38.38	$39.62	1.57%
$40.50	Oct 23	$0.01	$0.87	$0.88	$39.62	$41.38	2.22%
$38.50	Oct 23	$1.08	$0.01	$1.09	$37.41	$39.59	2.75%
$38.00	Oct 23	$1.58	$0.01	$1.59	$36.41	$39.59	4.02%
$41.00	Oct 23	$0.01	$1.59	$1.60	$39.40	$42.60	4.04%
$37.50	Oct 23	$2.05	$0.01	$2.06	$35.44	$39.56	5.20%
$42.00	Oct 23	$0.01	$2.51	$2.52	$39.48	$44.52	6.37%
$37.00	Oct 23	$2.58	$0.04	$2.62	$34.38	$39.62	6.62%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 146 found (cheapest 0.10% of stock, avg 10.87%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$40.00	$39.00	Oct 23	$0.02	$0.02	$0.04	$38.96	$40.04
$40.00	$39.50	Oct 23	$0.02	$0.10	$0.12	$39.38	$40.12
$47.00	$39.00	Oct 23	$0.26	$0.02	$0.28	$38.72	$47.28
$44.50	$39.00	Oct 23	$0.35	$0.02	$0.37	$38.63	$44.87
$47.00	$39.50	Oct 23	$0.26	$0.10	$0.36	$39.14	$47.36
$44.50	$39.50	Oct 23	$0.35	$0.10	$0.45	$39.05	$44.95
$42.00	$37.50	Oct 30	$1.04	$0.84	$1.88	$35.62	$43.88
$42.00	$38.00	Oct 30	$1.04	$1.03	$2.07	$35.93	$44.07
$41.50	$37.50	Oct 30	$1.19	$0.84	$2.03	$35.47	$43.53
$41.50	$38.00	Oct 30	$1.19	$1.03	$2.22	$35.78	$43.72

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 34 found (best R:R 3.55, avg credit $0.37)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
35/36	44/44	Nov 6	$0.39	$0.11	46%	3.55	$35.11	$43.89
37/38	46/46	Oct 30	$0.32	$0.18	52%	1.78	$37.18	$45.82
36/37	45/46	Nov 20	$0.74	$0.26	33%	2.85	$36.26	$45.74
37/38	44/44	Oct 30	$0.34	$0.16	44%	2.12	$37.16	$43.84
34/34	44/44	Nov 6	$0.30	$0.20	52%	1.50	$34.20	$43.80
37/38	44/44	Nov 6	$0.39	$0.11	34%	3.55	$37.11	$43.89
36/36	46/46	Oct 30	$0.25	$0.25	61%	1.00	$36.25	$45.75
36/37	46/46	Oct 30	$0.27	$0.23	57%	1.17	$36.73	$45.77
38/38	46/46	Oct 30	$0.31	$0.19	48%	1.63	$37.69	$45.81
36/36	44/44	Oct 30	$0.27	$0.23	53%	1.17	$36.23	$43.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 77 found (best R:R 2.85, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$39.50	$40.00	$40.50	Oct 23	$0.13	$0.37	56%	2.85
$39.00	$39.50	$40.00	Oct 23	$0.30	$0.20	86%	0.67
$43.00	$44.00	$45.00	Nov 27	$0.06	$0.94	6%	15.67
$37.50	$38.00	$38.50	Oct 30	$0.06	$0.44	9%	7.33
$41.50	$42.00	$42.50	Oct 30	$0.06	$0.44	6%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$38.50	$39.00	$39.50	Oct 23	$0.07	$0.43	40%	6.14
$39.00	$39.50	$40.00	Oct 23	$0.28	$0.22	82%	0.79
$36.50	$37.00	$37.50	Oct 30	$0.05	$0.45	9%	9.00
$38.50	$39.00	$39.50	Oct 30	$0.05	$0.45	9%	9.00
$33.00	$33.50	$34.00	Nov 20	$0.05	$0.45	4%	9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 51 found (best net $-1.17, 45 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$38.50	$39.00	1:2	Oct 23	-$0.12	$0.38
$46.50	$47.00	1:2	Oct 30	-$0.18	$0.32
$45.50	$46.00	1:2	Oct 30	-$0.29	$0.21
$46.00	$46.50	1:2	Oct 30	-$0.35	$0.15
$44.50	$45.00	1:2	Oct 30	-$0.48	$0.02

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.00	$41.00	1:2	Nov 13	-$1.17	$2.83
$45.00	$41.00	1:2	Nov 20	-$1.18	$2.82
$40.50	$40.00	1:2	Oct 23	-$0.05	$0.45
$41.00	$40.50	1:2	Oct 23	-$0.15	$0.35
$42.00	$41.00	1:2	Oct 23	-$0.67	$0.33

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 56 found (best yield 5.08%, avg 3.99%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$45.00	Dec 4	$2.01	0.38	13.7%	5.08%	18.77%	2	--
$40.00	Dec 4	$3.60	0.55	1.1%	9.10%	10.16%	13	139
$42.00	Nov 27	$2.67	0.45	6.1%	6.75%	12.86%	15	175
$45.00	Nov 27	$1.80	0.35	13.7%	4.55%	18.24%	--	586
$47.00	Nov 20	$1.50	0.29	18.8%	3.79%	22.54%	18	507
$45.00	Nov 20	$1.80	0.34	13.7%	4.55%	18.24%	83	2.9K
$41.00	Nov 27	$2.93	0.49	3.6%	7.40%	10.99%	927	13
$44.00	Nov 27	$1.91	0.38	11.2%	4.83%	15.99%	3	88
$40.00	Nov 27	$3.35	0.53	1.1%	8.46%	9.53%	22	1.1K
$43.00	Nov 27	$2.12	0.41	8.6%	5.36%	14.00%	6	121

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 37,453

Total Puts 14,325

Put/Call Ratio 0.38

Net Difference 23,128

Prior's Put/Call Breakdown

Total Calls 93,875

Total Puts 27,459

Put/Call Ratio 0.29

Net Difference 66,416

Prior 7-Day Put/Call Summary

Total Calls 495,696

Total Puts 147,710

Average Put/Call Ratio 0.32

Ratio Trend Rising

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