SQQQ - Options Database

SQQQ

PROSHARES ULTRAPRO SHORT QQQ

$39.68 +0.20%

$39.64 (-0.10%)🌙

as of 10/23 06:54 PM

(10/23 15:18) ◀

Friday, October 23, 2026 (6:54pm)

▶ (10/26 10:00)

◀ 10/23 18:54 ▶

Option Volume

Detail

ℹ

Current (10/23) 62,173

Calls: 46,500 (75%)

Puts: 15,673 (25%)

Prior (10/22) 121,334

Calls: 93,875 (77%)

Puts: 27,459 (23%)

Current vs Prior -48.76%

Calls: -50.47% (Calls)

Puts: -42.92% (Puts)

Prior 7-Day Total 629,061

Calls: 481,353 (77%)

Puts: 147,708 (23%)

Prior 7-Day Average 89,865

Calls: 68,764 (77%)

Puts: 21,101 (23%)

Current vs Prior 7-Day Avg -30.82%

Calls: -32.38%

Puts: -25.72%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/23) $7.82M

Calls: $6.72M (86%)

Puts: $1.10M (14%)

Prior (10/22) $22.42M

Calls: $19.44M (87%)

Puts: $2.98M (13%)

Current vs Prior -65.13%

Calls: -65.44%

Puts: -63.12%

Prior 7-Day Total $101.66M

Calls: $85.27M (84%)

Puts: $16.39M (16%)

Prior 7-Day Average $14.52M

Calls: $12.18M (84%)

Puts: $2.34M (16%)

Current vs Prior 7-Day Avg -46.18%

Calls: -44.85%

Puts: -53.13%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/23) 0.34

Prior (10/22) 0.29

Current vs Prior +15.23%

Prior 7-Day Average 0.33

Current vs Prior 7-Day Avg +1.95%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/23) 320,342

Calls: 237,414 (74%)

Puts: 82,928 (26%)

Prior (10/22) 355,365

Calls: 252,352 (71%)

Puts: 103,013 (29%)

Current vs Prior -9.86%

Prior 7-Day Total 2,603,611

Calls: 1,889,647 (73%)

Puts: 713,964 (27%)

Prior 7-Day Average 371,944

Calls: 269,949 (73%)

Puts: 101,994 (27%)

Current vs Prior 7-Day Avg -13.87%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 1.23% | 10.03%17.01% | 23.49%

Prior 4.92% | 11.74%18.06% | 23.11%

Current vs Prior +103.69% | +13.75%-5.78% | +1.65%

Prior 7-Day Avg 5.86% | 10.24%14.58% | 21.32%

Current vs 7-Day Avg +71.04% | +30.38%+16.64% | +10.16%

Prior 7-Day Eod 1.57% | 9.93%18.06% | 23.11%

Current vs 7-Day Eod +540.48% | +34.55%-5.78% | +1.65%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 16.96% | 13.63%

Calls: 10.53% | 7.45%

Puts: 23.40% | 19.82%

Prior 6.31% | 11.62%

Calls: 7.95% | 12.05%

Puts: 4.67% | 11.20%

Current vs Prior +168.78% | +17.30%

Prior 7-Day Avg 11.20% | 10.39%

Calls: 8.03% | 9.28%

Puts: 8.91% | 12.17%

Current vs 7-Day Avg +51.43% | +31.22%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 86% of dollar volume in calls ($6.72M) vs puts ($1.10M). Light premium activity with dollar volume down 65% vs prior. Below-average activity with volume down 49% vs prior. Extreme bullish P/C ratio of 0.34 - heavy call buying (46,500 calls vs 15,673 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 28 of results (avg 7.6%, best 3.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Oct 30	2.64	2.73	$2.69	3.3%	363	0.67	1.8K
$37.50	Oct 30	2.94	3.05	$3.00	3.7%	104	0.71	992
$32.00	Oct 30	7.50	7.80	$7.65	3.9%	18	0.98	534
$39.00	Nov 20	3.50	3.65	$3.58	4.2%	40	0.57	5.6K
$38.00	Nov 6	3.20	3.35	$3.28	4.6%	156	0.65	1.3K

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.50	Oct 30	1.63	1.79	$1.71	9.4%	104	0.46	206
$40.00	Oct 30	1.95	2.15	$2.05	9.8%	59	0.51	116
$39.00	Oct 30	1.33	1.47	$1.40	10.0%	222	0.42	78

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 5 found (avg $0.63, cheapest $0.42)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.00	Oct 30	0.38	0.46	$0.42	19.0%	56	0.16	324
$44.00	Oct 30	0.67	0.71	$0.69	5.8%	173	0.24	727
$43.00	Oct 30	0.78	0.95	$0.87	19.5%	210	0.29	405

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.00	Oct 30	0.60	0.69	$0.65	13.8%	467	0.24	613
$35.00	Nov 6	0.49	0.55	$0.52	11.5%	128	0.17	370

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 112 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.00	Oct 23	5.60	9.60	$7.60	52.6%	7	1.00	--
$32.50	Oct 23	5.10	9.10	$7.10	56.3%	2	1.00	--
$33.00	Oct 23	6.25	6.90	$6.58	9.9%	14	1.00	958
$33.50	Oct 23	5.95	6.75	$6.35	12.6%	30	1.00	459
$34.00	Oct 23	5.55	5.95	$5.75	7.0%	95	1.00	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$44.00	Oct 23	2.40	5.85	$4.13	83.5%	1	0.99	1
$43.50	Oct 23	1.90	5.35	$3.63	95.0%	1	0.99	2
$42.50	Oct 23	0.91	4.90	$2.91	137.1%	2	0.99	--
$42.00	Oct 23	0.54	4.10	$2.32	153.4%	15	0.99	--
$41.50	Oct 23	0.12	3.85	$1.99	187.4%	4	0.98	--

Most actively traded options today. High liquidity = easy entry/exit. 254 active (total vol 54.5K, top 8.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Oct 23	0.00	0.02	$0.01	200.0%	8.2K	0.08	17.2K
$39.50	Oct 23	0.01	0.34	$0.18	183.3%	7.3K	0.84	1.4K
$39.00	Oct 23	0.53	0.82	$0.68	42.6%	4.6K	1.00	3.7K
$40.00	Oct 30	1.61	1.75	$1.68	8.3%	2.2K	0.50	4.1K
$40.50	Oct 23	0.00	0.01	$0.01	100.0%	2.1K	0.03	856

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.00	Oct 23	0.00	0.01	$0.01	100.0%	2.0K	0.04	1.2K
$37.00	Oct 23	0.00	0.02	$0.01	200.0%	1.9K	0.02	918
$39.50	Oct 23	0.00	0.05	$0.03	166.7%	1.0K	0.29	427
$40.00	Oct 23	0.20	0.41	$0.31	67.7%	865	0.92	352
$38.50	Oct 23	0.00	0.01	$0.01	100.0%	855	0.02	1.5K

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. 119 found (best R:R 1.05, avg 1.87)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$33.50	$35.00	Nov 27	$0.73	$0.77	$0.73	83%	1.05	$34.23
$34.50	$37.50	Dec 4	$1.72	$1.28	$1.72	77%	0.74	$36.22
$33.00	$33.50	Oct 30	$0.10	$0.40	$0.10	96%	4.00	$33.10
$40.00	$41.00	Nov 13	$0.16	$0.84	$0.16	57%	5.25	$40.16
$36.00	$36.50	Oct 23	$0.18	$0.32	$0.18	100%	1.78	$36.18

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$37.50	$35.50	Dec 4	$0.38	$1.62	$0.38	36%	4.26	$37.12
$42.00	$41.50	Oct 23	$0.33	$0.17	$0.33	99%	0.52	$41.67
$36.50	$35.50	Nov 27	$0.15	$0.85	$0.15	31%	5.67	$36.35
$39.00	$38.50	Nov 6	$0.13	$0.37	$0.13	42%	2.85	$38.87
$38.50	$38.00	Oct 30	$0.11	$0.39	$0.11	37%	3.55	$38.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 73 found (best R:R 3.17, avg 0.79)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$41.00	$42.00	Dec 4	$0.86	$0.86	$0.14	49%	6.14	$41.86
$41.50	$42.00	Nov 20	$0.37	$0.37	$0.13	54%	2.85	$41.87
$44.00	$44.50	Oct 30	$0.19	$0.19	$0.31	76%	0.61	$44.19
$47.00	$47.50	Oct 30	$0.13	$0.13	$0.37	84%	0.35	$47.13
$43.50	$44.00	Nov 20	$0.25	$0.25	$0.25	61%	1.00	$43.75

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$35.50	$34.50	Dec 4	$0.76	$0.76	$0.24	71%	3.17	$34.74
$34.50	$33.00	Dec 4	$0.79	$0.79	$0.71	76%	1.11	$33.71
$38.00	$36.50	Nov 27	$0.95	$0.95	$0.55	61%	1.73	$37.05
$36.00	$35.00	Nov 20	$0.50	$0.50	$0.50	72%	1.00	$35.50
$38.00	$37.00	Nov 20	$0.57	$0.57	$0.43	62%	1.33	$37.43

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 53 found (cheapest 0.53% of stock, avg 11.05%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$39.50	Oct 23	$0.18	$0.03	$0.21	$39.29	$39.71	0.53%
$40.00	Oct 23	$0.01	$0.31	$0.32	$39.68	$40.32	0.81%
$39.00	Oct 23	$0.68	$0.01	$0.69	$38.31	$39.69	1.74%
$41.00	Oct 23	$0.01	$0.75	$0.76	$40.24	$41.76	1.92%
$38.50	Oct 23	$1.22	$0.01	$1.23	$37.27	$39.73	3.10%
$40.50	Oct 23	$0.01	$1.31	$1.32	$39.18	$41.82	3.33%
$38.00	Oct 23	$1.66	$0.01	$1.67	$36.33	$39.67	4.21%
$41.50	Oct 23	$0.01	$1.99	$2.00	$39.50	$43.50	5.04%
$37.50	Oct 23	$2.18	$0.01	$2.19	$35.31	$39.69	5.52%
$42.00	Oct 23	$0.01	$2.32	$2.33	$39.67	$44.33	5.87%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 131 found (cheapest 0.10% of stock, avg 10.01%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$40.00	$39.50	Oct 23	$0.01	$0.03	$0.04	$39.46	$40.04
$46.00	$39.50	Oct 23	$0.21	$0.03	$0.24	$39.26	$46.24
$47.00	$39.50	Oct 23	$0.36	$0.03	$0.39	$39.11	$47.39
$42.00	$37.50	Oct 30	$1.08	$0.85	$1.93	$35.57	$43.93
$42.00	$38.00	Oct 30	$1.08	$1.09	$2.17	$35.83	$44.17
$41.50	$37.50	Oct 30	$1.19	$0.85	$2.04	$35.46	$43.54
$42.00	$38.50	Oct 30	$1.08	$1.20	$2.28	$36.22	$44.28
$41.50	$38.00	Oct 30	$1.19	$1.09	$2.28	$35.72	$43.78
$41.50	$38.50	Oct 30	$1.19	$1.20	$2.39	$36.11	$43.89
$41.00	$37.50	Oct 30	$1.35	$0.85	$2.20	$35.30	$43.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 44 found (best R:R 2.57, avg credit $0.37)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
36/36	47/48	Oct 30	$0.36	$0.14	64%	2.57	$36.14	$47.36
36/36	45/46	Oct 30	$0.35	$0.15	60%	2.33	$36.15	$45.35
35/36	45/46	Nov 20	$0.76	$0.24	38%	3.17	$35.24	$45.76
37/38	44/44	Oct 30	$0.39	$0.11	47%	3.55	$37.11	$44.39
38/38	47/48	Oct 30	$0.37	$0.13	51%	2.85	$37.63	$47.37
36/36	44/44	Oct 30	$0.36	$0.14	53%	2.57	$36.14	$43.86
35/36	44/44	Oct 30	$0.31	$0.19	62%	1.63	$35.19	$44.31
37/38	47/48	Oct 30	$0.33	$0.17	56%	1.94	$37.17	$47.33
35/36	47/48	Oct 30	$0.25	$0.25	70%	1.00	$35.25	$47.25
38/38	45/46	Oct 30	$0.36	$0.14	47%	2.57	$37.64	$45.36

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 54 found (best R:R 1.94, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$39.50	$40.00	$40.50	Oct 23	$0.17	$0.33	81%	1.94
$39.00	$39.50	$40.00	Oct 23	$0.33	$0.17	92%	0.52
$42.00	$43.00	$44.00	Nov 13	$0.07	$0.93	10%	13.29
$41.00	$41.50	$42.00	Oct 30	$0.05	$0.45	7%	9.00
$36.50	$37.00	$37.50	Oct 23	$0.05	$0.45	0%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$39.00	$39.50	$40.00	Oct 23	$0.26	$0.24	88%	0.92
$34.50	$35.00	$35.50	Oct 30	$0.05	$0.45	7%	9.00
$36.00	$37.00	$38.00	Nov 6	$0.11	$0.89	14%	8.09
$35.00	$35.50	$36.00	Nov 6	$0.05	$0.45	5%	9.00
$36.50	$37.00	$37.50	Oct 30	$0.06	$0.44	8%	7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 57 found (best net $-1.38, 51 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$38.50	$39.00	1:2	Oct 23	-$0.14	$0.36
$47.00	$47.50	1:2	Oct 30	-$0.21	$0.29
$44.00	$44.50	1:2	Oct 30	-$0.31	$0.19
$45.00	$45.50	1:2	Oct 30	-$0.29	$0.21
$46.00	$46.50	1:2	Oct 30	-$0.34	$0.16

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.00	$41.00	1:2	Nov 13	-$1.38	$2.62
$34.50	$33.00	1:2	Dec 4	-$0.10	$1.40
$33.50	$32.00	1:2	Nov 27	$0.00	$1.50
$36.50	$36.00	1:2	Oct 30	-$0.05	$0.45
$34.50	$34.00	1:2	Nov 6	-$0.07	$0.43

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 53 found (best yield 5.07%, avg 3.87%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$45.00	Dec 4	$2.01	0.39	13.4%	5.07%	18.47%	2	--
$41.00	Nov 27	$3.10	0.48	3.3%	7.81%	11.14%	1.2K	13
$45.00	Nov 20	$1.85	0.34	13.4%	4.66%	18.07%	123	2.9K
$44.00	Nov 27	$1.91	0.38	10.9%	4.81%	15.70%	3	88
$42.00	Nov 27	$2.47	0.44	5.8%	6.22%	12.07%	15	175
$43.00	Nov 27	$2.12	0.41	8.4%	5.34%	13.71%	6	121
$43.00	Nov 20	$2.11	0.41	8.4%	5.32%	13.68%	57	--
$43.50	Nov 20	$1.86	0.39	9.6%	4.69%	14.31%	1	--
$40.00	Nov 27	$3.15	0.52	0.8%	7.94%	8.74%	32	1.1K
$46.00	Nov 20	$1.26	0.31	15.9%	3.18%	19.10%	23	315

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 46,500

Total Puts 15,673

Put/Call Ratio 0.34

Net Difference 30,827

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 481,353

Total Puts 147,708

Average Put/Call Ratio 0.33

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