SQQQ - Options Database

SQQQ

PROSHARES ULTRAPRO SHORT QQQ

$42.75 -1.84%

$42.58 (-0.40%)🌙

as of 11/03 06:55 PM

(11/3 16:00) ◀

Tuesday, November 3, 2026 (6:55pm)

▶ (11/4 11:00)

◀ 11/3 18:55 ▶

Option Volume

Detail

ℹ

Current (11/03) 44,911

Calls: 37,463 (83%)

Puts: 7,448 (17%)

Prior (11/02) 54,659

Calls: 42,614 (78%)

Puts: 12,045 (22%)

Current vs Prior -17.83%

Calls: -12.09% (Calls)

Puts: -38.17% (Puts)

Prior 7-Day Total 494,978

Calls: 391,552 (79%)

Puts: 103,426 (21%)

Prior 7-Day Average 70,711

Calls: 55,936 (79%)

Puts: 14,775 (21%)

Current vs Prior 7-Day Avg -36.49%

Calls: -33.03%

Puts: -49.59%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/03) $9.86M

Calls: $7.91M (80%)

Puts: $1.95M (20%)

Prior (11/02) $18.75M

Calls: $16.70M (89%)

Puts: $2.05M (11%)

Current vs Prior -47.42%

Calls: -52.63%

Puts: -5.01%

Prior 7-Day Total $90.67M

Calls: $78.04M (86%)

Puts: $12.63M (14%)

Prior 7-Day Average $12.95M

Calls: $11.15M (86%)

Puts: $1.80M (14%)

Current vs Prior 7-Day Avg -23.89%

Calls: -29.04%

Puts: +7.96%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/03) 0.20

Prior (11/02) 0.28

Current vs Prior -29.66%

Prior 7-Day Average 0.28

Current vs Prior 7-Day Avg -27.90%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (11/03) 292,315

Calls: 230,056 (79%)

Puts: 62,259 (21%)

Prior (11/02) 315,384

Calls: 236,505 (75%)

Puts: 78,879 (25%)

Current vs Prior -7.31%

Prior 7-Day Total 2,183,912

Calls: 1,594,908 (73%)

Puts: 589,004 (27%)

Prior 7-Day Average 311,987

Calls: 227,844 (73%)

Puts: 84,143 (27%)

Current vs Prior 7-Day Avg -6.31%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (11/06) | Next (11/13)Expiry (11/20) | Next (12/18)

Current 9.59% | 13.92%16.33% | 23.42%

Prior 10.84% | 14.63%17.29% | 24.00%

Current vs Prior -11.51% | -4.85%-5.57% | -2.42%

Prior 7-Day Avg 7.80% | 11.54%15.42% | 22.10%

Current vs 7-Day Avg +22.89% | +20.63%+5.87% | +5.96%

Prior 7-Day Eod 10.84% | 14.63%17.29% | 24.00%

Current vs 7-Day Eod -11.51% | -4.85%-5.57% | -2.42%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.14% | 42.43%

Calls: 4.41% | 12.67%

Puts: 3.88% | 72.18%

Prior 18.20% | 31.33%

Calls: 4.00% | 19.18%

Puts: 32.39% | 43.48%

Current vs Prior -77.25% | +35.43%

Prior 7-Day Avg 10.13% | 20.51%

Calls: 7.07% | 18.46%

Puts: 13.19% | 22.57%

Current vs 7-Day Avg -59.14% | +106.83%

Liquidity Acceptable

Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($7.91M) vs puts ($1.95M). Extreme bullish P/C ratio of 0.20 - heavy call buying (37,463 calls vs 7,448 puts). P/C ratio dropping 30% - sentiment shifting bullish. Call-heavy open interest (230,056 calls vs 62,259 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 31 of results (avg 6.8%, best 2.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Nov 6	3.40	3.50	$3.45	2.9%	197	0.76	4.6K
$42.50	Nov 6	1.99	2.08	$2.04	4.4%	2.3K	0.55	493
$43.50	Nov 6	1.58	1.66	$1.62	4.9%	268	0.46	417
$43.00	Nov 6	1.77	1.86	$1.82	4.9%	1.6K	0.50	1.2K
$41.00	Nov 6	2.72	2.86	$2.79	5.0%	212	0.67	1.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$43.00	Nov 6	2.02	2.10	$2.06	3.9%	101	0.50	103
$43.50	Nov 6	2.31	2.41	$2.36	4.2%	42	0.54	157
$42.00	Nov 6	1.48	1.55	$1.52	4.6%	247	0.42	246
$41.00	Nov 6	1.03	1.10	$1.07	6.5%	467	0.33	1.2K
$40.00	Nov 6	0.66	0.71	$0.69	7.2%	510	0.25	1.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 8 found (avg $0.57, cheapest $0.33)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Nov 6	0.27	0.31	$0.29	13.8%	9.5K	0.12	4.2K
$48.00	Nov 6	0.49	0.54	$0.52	9.6%	837	0.19	617
$47.00	Nov 6	0.61	0.70	$0.66	13.6%	762	0.23	991

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.50	Nov 6	0.30	0.36	$0.33	18.2%	44	0.14	269
$39.50	Nov 6	0.50	0.58	$0.54	14.8%	117	0.21	365
$40.00	Nov 6	0.66	0.71	$0.69	7.2%	510	0.25	1.1K
$40.50	Nov 6	0.80	0.96	$0.88	18.2%	276	0.29	204
$38.00	Nov 13	0.60	0.72	$0.66	18.2%	63	0.19	745

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 94 found (avg delta 0.70, highest 0.98)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$34.50	Nov 6	7.75	9.85	$8.80	23.9%	11	0.98	320
$35.00	Nov 6	7.30	9.50	$8.40	26.2%	19	0.98	--
$36.00	Nov 6	6.60	8.15	$7.38	21.0%	25	0.97	307
$35.50	Nov 6	6.70	9.05	$7.88	29.8%	20	0.96	--
$36.50	Nov 6	5.90	8.25	$7.08	33.2%	19	0.96	372

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Nov 6	5.65	8.65	$7.15	42.0%	16	0.90	15
$48.00	Nov 6	5.65	6.15	$5.90	8.5%	13	0.82	--
$50.00	Nov 27	8.50	9.50	$9.00	11.1%	1	0.69	--
$45.00	Nov 6	3.10	3.65	$3.38	16.3%	17	0.65	18
$50.00	Dec 18	9.15	10.80	$9.98	16.5%	2	0.64	305

Most actively traded options today. High liquidity = easy entry/exit. 224 active (total vol 32.9K, top 9.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Nov 6	0.27	0.31	$0.29	13.8%	9.5K	0.12	4.2K
$42.50	Nov 6	1.99	2.08	$2.04	4.4%	2.3K	0.55	493
$43.00	Nov 6	1.77	1.86	$1.82	4.9%	1.6K	0.50	1.2K
$45.00	Nov 6	1.08	1.16	$1.12	7.1%	1.2K	0.35	3.3K
$42.00	Nov 6	2.14	2.32	$2.23	8.1%	1.2K	0.59	5.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Nov 13	1.26	1.61	$1.44	24.3%	624	0.31	111
$40.00	Nov 6	0.66	0.71	$0.69	7.2%	510	0.25	1.1K
$41.00	Nov 6	1.03	1.10	$1.07	6.5%	467	0.33	1.2K
$42.50	Nov 6	1.69	1.85	$1.77	9.0%	456	0.46	191
$36.00	Nov 13	0.24	0.30	$0.27	22.2%	447	0.09	479

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 33 strikes (avg 46.0%, max 64.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$41.00	Nov 6	Dec 18	121.7%	73.8%	64.7%	231	2.4K
$42.00	Nov 6	Dec 18	124.1%	76.5%	62.1%	1.2K	6.1K
$43.00	Nov 6	Dec 18	127.4%	80.3%	58.6%	1.6K	1.6K
$48.00	Nov 6	Dec 18	138.1%	87.2%	58.4%	886	999
$40.00	Nov 6	Dec 18	117.4%	74.6%	57.4%	785	9.6K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$42.00	Nov 6	Dec 18	124.1%	76.5%	62.1%	255	703
$43.00	Nov 6	Dec 18	127.4%	80.3%	58.6%	102	208
$40.00	Nov 6	Dec 18	117.4%	74.6%	57.4%	533	2.4K
$40.50	Nov 6	Dec 4	120.9%	78.0%	55.0%	277	204
$44.00	Nov 6	Dec 18	129.6%	84.3%	53.7%	15	202

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 132 found (best R:R 3.39, avg 1.91)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$45.00	$50.00	Dec 11	$1.14	$3.86	$1.14	48%	3.39	$46.14
$45.00	$50.00	Dec 4	$1.10	$3.90	$1.10	47%	3.55	$46.10
$45.00	$50.00	Nov 27	$1.14	$3.86	$1.14	46%	3.39	$46.14
$38.00	$42.00	Dec 11	$2.10	$1.90	$2.10	73%	0.90	$40.10
$41.00	$42.00	Nov 27	$0.14	$0.86	$0.14	61%	6.14	$41.14

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$50.00	$48.00	Nov 6	$1.25	$0.75	$1.25	90%	0.60	$48.75
$39.00	$38.00	Nov 20	$0.18	$0.82	$0.18	28%	4.56	$38.82
$45.00	$44.00	Dec 18	$0.45	$0.55	$0.45	52%	1.22	$44.55
$43.00	$42.00	Dec 11	$0.39	$0.61	$0.39	46%	1.56	$42.61
$45.00	$44.50	Nov 6	$0.27	$0.23	$0.27	65%	0.85	$44.73

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 82 found (best R:R 1.20, avg 0.64)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$44.50	$45.00	Nov 13	$0.29	$0.29	$0.21	56%	1.38	$44.79
$48.50	$49.00	Nov 13	$0.18	$0.18	$0.32	72%	0.56	$48.68
$49.00	$50.00	Dec 18	$0.42	$0.42	$0.58	61%	0.72	$49.42
$43.00	$44.00	Nov 27	$0.56	$0.56	$0.44	47%	1.27	$43.56
$43.00	$43.50	Nov 20	$0.29	$0.29	$0.21	47%	1.38	$43.29

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$42.00	$38.00	Dec 11	$2.18	$2.18	$1.82	57%	1.20	$39.82
$37.00	$35.00	Dec 11	$0.76	$0.76	$1.24	76%	0.61	$36.24
$40.00	$38.00	Dec 18	$1.00	$1.00	$1.00	64%	1.00	$39.00
$42.00	$40.00	Dec 18	$1.11	$1.11	$0.89	57%	1.25	$40.89
$37.00	$36.00	Dec 18	$0.48	$0.48	$0.52	75%	0.92	$36.52

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 18 found (avg debit $0.91, cheapest $0.79)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$45.50	Nov 6	Nov 13	$0.79	133.5%	103.3%
$43.50	Nov 6	Nov 13	$0.83	129.0%	100.3%
$41.00	Nov 6	Nov 13	$0.91	121.7%	93.2%
$45.00	Nov 6	Nov 13	$0.88	131.9%	104.9%
$43.00	Nov 6	Nov 13	$0.88	127.4%	101.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$43.50	Nov 6	Nov 13	$0.97	129.0%	100.3%
$41.00	Nov 6	Nov 13	$0.73	121.7%	93.2%
$45.00	Nov 6	Nov 13	$1.09	131.9%	104.9%
$43.00	Nov 6	Nov 13	$0.97	127.4%	101.5%
$42.50	Nov 6	Nov 13	$0.91	125.0%	99.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 52 found (cheapest 8.77% of stock, avg 14.94%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$42.00	Nov 6	$2.23	$1.52	$3.75	$38.25	$45.75	8.77%
$41.50	Nov 6	$2.48	$1.30	$3.78	$37.72	$45.28	8.84%
$42.50	Nov 6	$2.04	$1.77	$3.81	$38.69	$46.31	8.91%
$41.00	Nov 6	$2.79	$1.07	$3.86	$37.14	$44.86	9.03%
$43.00	Nov 6	$1.82	$2.06	$3.88	$39.12	$46.88	9.08%
$40.50	Nov 6	$3.10	$0.88	$3.98	$36.52	$44.48	9.31%
$43.50	Nov 6	$1.62	$2.36	$3.98	$39.52	$47.48	9.31%
$44.00	Nov 6	$1.43	$2.69	$4.12	$39.88	$48.12	9.64%
$40.00	Nov 6	$3.45	$0.69	$4.14	$35.86	$44.14	9.68%
$39.50	Nov 6	$3.78	$0.54	$4.32	$35.18	$43.82	10.11%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 135 found (cheapest 4.40% of stock, avg 12.14%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$45.50	$40.50	Nov 6	$1.00	$0.88	$1.88	$38.62	$47.38
$45.50	$41.00	Nov 6	$1.00	$1.07	$2.07	$38.93	$47.57
$45.00	$40.50	Nov 6	$1.12	$0.88	$2.00	$38.50	$47.00
$45.00	$41.00	Nov 6	$1.12	$1.07	$2.19	$38.81	$47.19
$44.50	$40.50	Nov 6	$1.24	$0.88	$2.12	$38.38	$46.62
$45.50	$41.50	Nov 6	$1.00	$1.30	$2.30	$39.20	$47.80
$44.50	$41.00	Nov 6	$1.24	$1.07	$2.31	$38.69	$46.81
$45.00	$41.50	Nov 6	$1.12	$1.30	$2.42	$39.08	$47.42
$44.50	$41.50	Nov 6	$1.24	$1.30	$2.54	$38.96	$47.04
$44.00	$40.50	Nov 6	$1.43	$0.88	$2.31	$38.19	$46.31

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 44 found (best R:R 2.85, avg credit $0.36)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
38/38	48/49	Nov 13	$0.37	$0.13	53%	2.85	$37.63	$48.87
39/40	48/49	Nov 13	$0.40	$0.10	45%	4.00	$39.10	$48.90
36/36	48/49	Nov 13	$0.32	$0.18	60%	1.78	$36.18	$48.82
38/38	48/49	Nov 20	$0.70	$0.30	42%	2.33	$37.30	$48.70
38/38	49/50	Nov 20	$0.65	$0.35	45%	1.86	$37.35	$49.65
38/38	49/50	Nov 13	$0.31	$0.19	56%	1.63	$37.69	$49.31
38/38	50/51	Nov 20	$0.61	$0.39	48%	1.56	$37.39	$50.61
37/38	48/49	Nov 13	$0.30	$0.20	57%	1.50	$37.20	$48.80
38/38	48/49	Nov 13	$0.33	$0.17	50%	1.94	$38.17	$48.83
39/40	49/50	Nov 13	$0.34	$0.16	47%	2.12	$39.16	$49.34

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 52 found (best R:R 17.18, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$39.00	$40.00	$41.00	Dec 18	$0.07	$0.93	7%	13.29
$46.00	$47.00	$48.00	Dec 18	$0.06	$0.94	6%	15.67
$37.50	$38.00	$38.50	Nov 20	$0.05	$0.45	6%	9.00
$41.00	$41.50	$42.00	Nov 6	$0.06	$0.44	8%	7.33
$41.50	$42.00	$42.50	Nov 6	$0.06	$0.44	8%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$38.00	$40.00	$42.00	Dec 18	$0.11	$1.89	14%	17.18
$38.00	$39.00	$40.00	Dec 4	$0.08	$0.92	9%	11.50
$38.50	$39.00	$39.50	Nov 6	$0.07	$0.43	7%	6.14
$37.00	$37.50	$38.00	Nov 13	$0.07	$0.43	6%	6.14
$39.00	$39.50	$40.00	Nov 13	$0.08	$0.42	7%	5.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 48 found (best net $-1.40, 47 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.00	$50.00	1:2	Nov 27	-$0.70	$4.30
$45.00	$50.00	1:2	Dec 4	-$1.20	$3.80
$45.00	$50.00	1:2	Dec 11	-$1.42	$3.58
$38.00	$42.00	1:2	Dec 11	-$2.45	$1.55
$49.50	$50.00	1:2	Nov 6	-$0.25	$0.25

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$50.00	$45.00	1:2	Nov 27	-$1.40	$3.60
$48.00	$45.00	1:2	Nov 6	-$0.86	$2.14
$50.00	$45.00	1:2	Dec 18	-$2.58	$2.42
$37.00	$35.00	1:2	Dec 11	-$0.02	$1.98
$36.00	$34.50	1:2	Dec 4	-$0.18	$1.32

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 61 found (best yield 5.99%, avg 4.48%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$51.00	Dec 18	$2.56	0.34	19.3%	5.99%	25.29%	21	--
$50.00	Dec 18	$2.65	0.36	17.0%	6.20%	23.16%	266	2.6K
$49.00	Dec 18	$2.70	0.39	14.6%	6.32%	20.94%	15	461
$45.00	Dec 18	$3.90	0.48	5.3%	9.12%	14.39%	482	2.7K
$47.00	Dec 18	$3.05	0.43	9.9%	7.13%	17.08%	35	280
$46.00	Dec 18	$3.40	0.45	7.6%	7.95%	15.56%	1	--
$48.00	Dec 18	$2.73	0.40	12.3%	6.39%	18.67%	49	382
$44.00	Dec 18	$4.00	0.51	2.9%	9.36%	12.28%	140	410
$50.00	Dec 11	$2.07	0.35	17.0%	4.84%	21.80%	1	--
$45.00	Dec 11	$3.40	0.48	5.3%	7.95%	13.22%	16	14

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 37,463

Total Puts 7,448

Put/Call Ratio 0.20

Net Difference 30,015

Prior's Put/Call Breakdown

Total Calls 42,614

Total Puts 12,045

Put/Call Ratio 0.28

Net Difference 30,569

Prior 7-Day Put/Call Summary

Total Calls 391,552

Total Puts 103,426

Average Put/Call Ratio 0.28

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