SQQQ - Options Database

SQQQ

PROSHARES ULTRAPRO SHORT QQQ

$38.38 -3.28%

$38.23 (-0.38%)🌙

as of 10/26 06:55 PM

(10/26 16:00) ◀

Monday, October 26, 2026 (6:55pm)

▶ (10/27 10:00)

◀ 10/26 18:55 ▶

Option Volume

Detail

ℹ

Current (10/26) 46,333

Calls: 38,746 (84%)

Puts: 7,587 (16%)

Prior (10/23) 62,173

Calls: 46,500 (75%)

Puts: 15,673 (25%)

Current vs Prior -25.48%

Calls: -16.68% (Calls)

Puts: -51.59% (Puts)

Prior 7-Day Total 527,955

Calls: 400,062 (76%)

Puts: 127,893 (24%)

Prior 7-Day Average 87,992

Calls: 57,151 (76%)

Puts: 18,270 (24%)

Current vs Prior 7-Day Avg -47.34%

Calls: -32.21%

Puts: -58.47%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/26) $7.05M

Calls: $5.75M (82%)

Puts: $1.30M (18%)

Prior (10/23) $7.82M

Calls: $6.72M (86%)

Puts: $1.10M (14%)

Current vs Prior -9.74%

Calls: -14.39%

Puts: +18.77%

Prior 7-Day Total $85.29M

Calls: $71.38M (84%)

Puts: $13.91M (16%)

Prior 7-Day Average $14.21M

Calls: $10.20M (84%)

Puts: $1.99M (16%)

Current vs Prior 7-Day Avg -50.37%

Calls: -43.60%

Puts: -34.40%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/26) 0.20

Prior (10/23) 0.34

Current vs Prior -41.90%

Prior 7-Day Average 0.34

Current vs Prior 7-Day Avg -42.27%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/26) 274,755

Calls: 192,070 (70%)

Puts: 82,685 (30%)

Prior (10/23) 320,342

Calls: 237,414 (74%)

Puts: 82,928 (26%)

Current vs Prior -14.23%

Prior 7-Day Total 1,966,377

Calls: 1,470,977 (75%)

Puts: 495,400 (25%)

Prior 7-Day Average 327,729

Calls: 245,162 (75%)

Puts: 82,566 (25%)

Current vs Prior 7-Day Avg -16.16%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (10/30) | Next (11/06)Expiry (11/20) | Next (12/18)

Current 7.61% | 10.97%16.00% | 22.23%

Prior 10.03% | 13.36%17.01% | 23.49%

Current vs Prior -24.15% | -17.88%-5.96% | -5.38%

Prior 7-Day Avg 6.87% | 11.28%16.76% | 22.63%

Current vs 7-Day Avg +10.68% | -2.73%-4.53% | -1.79%

Prior 7-Day Eod 10.03% | 13.36%17.01% | 23.49%

Current vs 7-Day Eod -24.15% | -17.88%-5.96% | -5.38%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.17% | 11.63%

Calls: 4.58% | 13.74%

Puts: 5.76% | 9.52%

Prior 16.96% | 13.63%

Calls: 10.53% | 7.45%

Puts: 23.40% | 19.82%

Current vs Prior -69.52% | -14.67%

Prior 7-Day Avg 9.54% | 11.70%

Calls: 8.65% | 9.49%

Puts: 10.42% | 13.91%

Current vs 7-Day Avg -45.78% | -0.58%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($5.75M) vs puts ($1.30M). Extreme bullish P/C ratio of 0.20 - heavy call buying (38,746 calls vs 7,587 puts). P/C ratio dropping 42% - sentiment shifting bullish. Call-heavy open interest (192,070 calls vs 82,685 puts) suggests bullish positioning.

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 23 of results (avg 6.2%, best 3.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$41.00	Oct 30	0.57	0.59	$0.58	3.4%	657	0.27	1.2K
$35.00	Nov 13	4.15	4.30	$4.22	3.6%	20	0.78	152
$40.00	Oct 30	0.79	0.82	$0.81	3.7%	7.8K	0.35	4.9K
$37.00	Oct 30	2.01	2.09	$2.05	3.9%	598	0.69	1.2K
$37.50	Oct 30	1.74	1.82	$1.78	4.5%	478	0.63	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Oct 30	1.09	1.14	$1.12	4.5%	397	0.44	1.2K
$38.50	Oct 30	1.35	1.43	$1.39	5.8%	123	0.50	301
$37.00	Oct 30	0.63	0.67	$0.65	6.2%	388	0.31	948
$38.50	Nov 6	2.00	2.20	$2.10	9.5%	41	0.49	14
$37.00	Nov 6	1.19	1.31	$1.25	9.6%	257	0.36	88

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 12 found (avg $0.52, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$44.00	Oct 30	0.19	0.22	$0.21	14.3%	168	0.11	732
$42.00	Oct 30	0.38	0.44	$0.41	14.6%	560	0.20	4.0K
$41.00	Oct 30	0.57	0.59	$0.58	3.4%	657	0.27	1.2K
$40.50	Oct 30	0.64	0.73	$0.69	13.0%	254	0.31	498
$40.00	Oct 30	0.79	0.82	$0.81	3.7%	7.8K	0.35	4.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$34.00	Oct 30	0.05	0.06	$0.06	16.7%	160	0.05	552
$35.50	Oct 30	0.21	0.25	$0.23	17.4%	65	0.15	368
$36.00	Oct 30	0.31	0.35	$0.33	12.1%	614	0.19	582
$36.50	Oct 30	0.42	0.50	$0.46	17.4%	284	0.25	177
$37.00	Oct 30	0.63	0.67	$0.65	6.2%	388	0.31	948

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 76 found (avg delta 0.70, highest 0.98)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$33.50	Oct 30	4.35	5.55	$4.95	24.2%	1	0.98	--
$31.50	Oct 30	5.30	8.15	$6.73	42.3%	1	0.98	2
$32.00	Oct 30	6.05	6.50	$6.28	7.2%	45	0.97	541
$32.50	Oct 30	4.20	7.55	$5.88	57.0%	1	0.96	--
$31.50	Nov 6	5.70	8.30	$7.00	37.1%	1	0.96	18

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$42.00	Oct 30	2.52	5.55	$4.04	75.0%	6	0.82	99
$46.00	Nov 13	8.00	8.90	$8.45	10.7%	4	0.81	743
$41.50	Oct 30	3.35	3.85	$3.60	13.9%	2	0.79	--
$41.00	Oct 30	2.86	3.55	$3.21	21.5%	267	0.74	272
$40.50	Oct 30	2.54	3.10	$2.82	19.9%	3	0.70	362

Most actively traded options today. High liquidity = easy entry/exit. 205 active (total vol 36.0K, top 7.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Oct 30	0.79	0.82	$0.81	3.7%	7.8K	0.35	4.9K
$39.00	Oct 30	1.07	1.14	$1.11	6.3%	3.7K	0.45	1.7K
$38.00	Oct 30	1.49	1.56	$1.53	4.6%	3.1K	0.57	1.8K
$38.50	Oct 30	1.27	1.33	$1.30	4.6%	1.9K	0.51	549
$39.00	Nov 6	1.73	1.82	$1.78	5.1%	1.2K	0.48	694

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.00	Oct 30	0.31	0.35	$0.33	12.1%	614	0.19	582
$39.00	Oct 30	1.59	1.80	$1.70	12.4%	589	0.56	200
$38.00	Nov 6	1.51	1.94	$1.73	24.9%	549	0.45	127
$35.00	Oct 30	0.11	0.15	$0.13	30.8%	477	0.10	996
$38.00	Oct 30	1.09	1.14	$1.12	4.5%	397	0.44	1.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 24 strikes (avg 24.6%, max 41.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$41.00	Oct 30	Dec 4	94.7%	69.1%	37.1%	658	1.2K
$42.00	Oct 30	Dec 4	97.4%	71.9%	35.5%	573	4.0K
$40.00	Oct 30	Dec 4	91.2%	68.2%	33.8%	7.9K	5.0K
$38.50	Oct 30	Nov 20	85.5%	65.3%	30.9%	1.9K	823
$40.50	Oct 30	Dec 4	93.1%	71.8%	29.7%	256	498

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$40.00	Oct 30	Nov 27	91.2%	64.6%	41.2%	23	119
$39.50	Oct 30	Dec 4	87.6%	68.2%	28.5%	58	218
$38.00	Oct 30	Dec 4	82.7%	65.6%	26.1%	398	1.2K
$36.00	Oct 30	Dec 4	75.3%	60.7%	24.0%	619	582
$41.00	Oct 30	Nov 20	94.7%	77.3%	22.5%	278	774

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 102 found (best R:R 4.36, avg 2.11)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$42.00	$45.00	Dec 4	$0.56	$2.44	$0.56	40%	4.36	$42.56
$35.00	$37.00	Dec 4	$0.93	$1.07	$0.93	72%	1.15	$35.93
$37.00	$38.00	Dec 4	$0.20	$0.80	$0.20	62%	4.00	$37.20
$38.00	$39.00	Dec 4	$0.21	$0.79	$0.21	57%	3.76	$38.21
$43.00	$45.00	Nov 13	$0.25	$1.75	$0.25	29%	7.00	$43.25

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$40.00	$39.50	Nov 6	$0.23	$0.27	$0.23	59%	1.17	$39.77
$37.50	$37.00	Nov 20	$0.14	$0.36	$0.14	42%	2.57	$37.36
$36.00	$35.00	Dec 4	$0.26	$0.74	$0.26	34%	2.85	$35.74
$34.00	$33.00	Nov 27	$0.13	$0.87	$0.13	20%	6.69	$33.87
$35.00	$33.50	Nov 13	$0.21	$1.29	$0.21	22%	6.14	$34.79

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 76 found (best R:R 1.33, avg 0.77)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$39.00	$40.00	Nov 27	$0.72	$0.72	$0.28	48%	2.57	$39.72
$39.00	$40.00	Dec 4	$0.69	$0.69	$0.31	47%	2.23	$39.69
$44.00	$44.50	Nov 6	$0.23	$0.23	$0.27	78%	0.85	$44.23
$40.00	$40.50	Nov 20	$0.35	$0.35	$0.15	55%	2.33	$40.35
$41.00	$42.00	Nov 13	$0.46	$0.46	$0.54	61%	0.85	$41.46

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$36.00	$35.00	Nov 13	$0.57	$0.57	$0.43	68%	1.33	$35.43
$35.00	$34.00	Dec 4	$0.52	$0.52	$0.48	71%	1.08	$34.48
$36.00	$35.00	Nov 20	$0.53	$0.53	$0.47	68%	1.13	$35.47
$34.50	$34.00	Nov 27	$0.34	$0.34	$0.16	76%	2.13	$34.16
$37.50	$36.50	Dec 4	$0.62	$0.62	$0.38	58%	1.63	$36.88

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 15 found (avg debit $0.64, cheapest $0.58)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$38.00	Oct 30	Nov 6	$0.58	82.7%	71.6%
$37.50	Oct 30	Nov 6	$0.51	80.4%	70.4%
$38.50	Oct 30	Nov 6	$0.63	85.5%	75.7%
$40.50	Oct 30	Nov 6	$0.66	93.1%	83.6%
$40.00	Oct 30	Nov 6	$0.67	91.2%	81.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$38.00	Oct 30	Nov 6	$0.61	82.7%	71.6%
$37.50	Oct 30	Nov 6	$0.60	80.4%	70.4%
$38.50	Oct 30	Nov 6	$0.71	85.5%	75.7%
$40.00	Oct 30	Nov 6	$0.62	91.2%	81.8%
$39.00	Oct 30	Nov 6	$0.72	87.1%	78.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 51 found (cheapest 6.88% of stock, avg 12.03%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$37.50	Oct 30	$1.78	$0.86	$2.64	$34.86	$40.14	6.88%
$38.00	Oct 30	$1.53	$1.12	$2.65	$35.35	$40.65	6.90%
$38.50	Oct 30	$1.30	$1.39	$2.69	$35.81	$41.19	7.01%
$37.00	Oct 30	$2.05	$0.65	$2.70	$34.30	$39.70	7.03%
$36.50	Oct 30	$2.34	$0.46	$2.80	$33.70	$39.30	7.30%
$39.00	Oct 30	$1.11	$1.70	$2.81	$36.19	$41.81	7.32%
$35.50	Oct 30	$2.60	$0.23	$2.83	$32.67	$38.33	7.37%
$39.50	Oct 30	$0.92	$2.01	$2.93	$36.57	$42.43	7.63%
$36.00	Oct 30	$2.71	$0.33	$3.04	$32.96	$39.04	7.92%
$40.00	Oct 30	$0.81	$2.38	$3.19	$36.81	$43.19	8.31%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 2.37% of stock, avg 9.59%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$41.00	$36.00	Oct 30	$0.58	$0.33	$0.91	$35.09	$41.91
$41.00	$36.50	Oct 30	$0.58	$0.46	$1.04	$35.46	$42.04
$40.50	$36.00	Oct 30	$0.69	$0.33	$1.02	$34.98	$41.52
$40.50	$36.50	Oct 30	$0.69	$0.46	$1.15	$35.35	$41.65
$41.00	$37.00	Oct 30	$0.58	$0.65	$1.23	$35.77	$42.23
$40.50	$37.00	Oct 30	$0.69	$0.65	$1.34	$35.66	$41.84
$40.00	$36.00	Oct 30	$0.81	$0.33	$1.14	$34.86	$41.14
$40.00	$36.50	Oct 30	$0.81	$0.46	$1.27	$35.23	$41.27
$40.00	$37.00	Oct 30	$0.81	$0.65	$1.46	$35.54	$41.46
$39.50	$36.00	Oct 30	$0.92	$0.33	$1.25	$34.75	$40.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 45 found (best R:R 3.55, avg credit $0.38)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
34/34	44/44	Nov 6	$0.39	$0.11	62%	3.55	$34.11	$44.39
35/36	45/46	Nov 13	$0.73	$0.27	46%	2.70	$35.27	$45.73
35/36	42/43	Nov 13	$0.82	$0.18	35%	4.56	$35.18	$42.82
33/34	44/45	Nov 20	$0.69	$0.31	48%	2.23	$33.31	$44.69
34/34	42/43	Nov 6	$0.38	$0.12	55%	3.17	$34.12	$42.88
34/34	42/42	Nov 6	$0.38	$0.12	51%	3.17	$34.12	$41.88
34/34	46/46	Nov 6	$0.28	$0.22	67%	1.27	$34.22	$45.78
36/36	46/46	Nov 6	$0.34	$0.16	51%	2.13	$36.16	$45.84
32/33	44/45	Nov 20	$0.49	$0.51	54%	0.96	$32.51	$44.49
33/34	45/46	Nov 13	$0.40	$0.60	62%	0.67	$33.10	$45.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 48 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$34.00	$35.00	$36.00	Nov 20	$0.08	$0.92	12%	11.50
$36.00	$36.50	$37.00	Nov 13	$0.05	$0.45	7%	9.00
$36.00	$36.50	$37.00	Oct 30	$0.08	$0.42	12%	5.25
$39.00	$39.50	$40.00	Oct 30	$0.08	$0.42	10%	5.25
$41.00	$41.50	$42.00	Oct 30	$0.07	$0.43	7%	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$37.00	$37.50	$38.00	Oct 30	$0.05	$0.45	13%	9.00
$39.00	$40.00	$41.00	Nov 20	$0.07	$0.93	10%	13.29
$36.00	$36.50	$37.00	Oct 30	$0.06	$0.44	12%	7.33
$37.00	$37.50	$38.00	Nov 13	$0.05	$0.45	7%	9.00
$39.00	$39.50	$40.00	Oct 30	$0.06	$0.44	10%	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. 50 found (best net $-0.51, 49 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.50	$46.00	1:2	Oct 30	-$0.09	$0.41
$44.00	$44.50	1:2	Oct 30	-$0.11	$0.39
$45.00	$45.50	1:2	Oct 30	-$0.11	$0.39
$42.00	$45.00	1:2	Dec 4	-$1.12	$1.88
$44.50	$45.00	1:2	Oct 30	-$0.14	$0.36

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$44.00	$39.50	1:2	Dec 4	-$0.51	$3.99
$36.00	$35.00	1:2	Nov 13	-$0.08	$0.92
$35.50	$35.00	1:2	Nov 6	-$0.06	$0.44
$35.00	$33.50	1:2	Nov 13	-$0.23	$1.27
$34.00	$33.00	1:2	Nov 20	-$0.15	$0.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 65 found (best yield 5.37%, avg 3.10%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$42.00	Dec 4	$2.06	0.40	9.4%	5.37%	14.80%	13	28
$45.00	Dec 4	$1.26	0.31	17.2%	3.28%	20.53%	7	2
$40.50	Dec 4	$2.23	0.46	5.5%	5.81%	11.33%	2	--
$45.00	Nov 27	$1.25	0.29	17.2%	3.26%	20.51%	495	580
$44.00	Nov 27	$1.36	0.31	14.6%	3.54%	18.19%	40	90
$39.00	Dec 4	$2.72	0.53	1.6%	7.09%	8.70%	21	10
$41.00	Nov 27	$1.93	0.42	6.8%	5.03%	11.86%	43	133
$42.00	Nov 20	$1.63	0.37	9.4%	4.25%	13.68%	87	1.4K
$44.00	Nov 20	$1.20	0.31	14.6%	3.13%	17.77%	1	252
$40.00	Nov 20	$2.21	0.45	4.2%	5.76%	9.98%	344	8.8K

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 38,746

Total Puts 7,587

Put/Call Ratio 0.20

Net Difference 31,159

Prior's Put/Call Breakdown

Total Calls 46,500

Total Puts 15,673

Put/Call Ratio 0.34

Net Difference 30,827

Prior 7-Day Put/Call Summary

Total Calls 400,062

Total Puts 127,893

Average Put/Call Ratio 0.34

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