SQQQ - Options Database

SQQQ

PROSHARES ULTRAPRO SHORT QQQ

$39.67 +0.16%

(10/22 18:56) ◀

Friday, October 23, 2026 (10:00am)

▶ (10/23 11:00)

◀ 10/23 10:00 ▶

Option Volume

Detail

ℹ

Current (10/23 10:00am) 14,441

Calls: 9,842 (68%)

Puts: 4,599 (32%)

Prior (10/22) 20,319

Calls: 16,521 (81%)

Puts: 3,798 (19%)

Current vs Prior -28.93%

Calls: -40.43% (Calls)

Puts: +21.09% (Puts)

Prior 7-Day Total 503,412

Calls: 390,967 (78%)

Puts: 112,445 (22%)

Prior 7-Day Average 71,916

Calls: 55,852 (78%)

Puts: 16,063 (22%)

Current vs Prior 7-Day Avg -79.92%

Calls: -82.38%

Puts: -71.37%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/23 10:00am) $1.51M

Calls: $1.33M (88%)

Puts: $180.7K (12%)

Prior (10/22) $2.89M

Calls: $2.13M (74%)

Puts: $763.1K (26%)

Current vs Prior -47.86%

Calls: -37.65%

Puts: -76.32%

Prior 7-Day Total $69.22M

Calls: $52.93M (76%)

Puts: $16.28M (24%)

Prior 7-Day Average $9.89M

Calls: $7.56M (76%)

Puts: $2.33M (24%)

Current vs Prior 7-Day Avg -84.77%

Calls: -82.47%

Puts: -92.23%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/23 10:00am) 0.47

Prior (10/22) 0.23

Current vs Prior +103.26%

Prior 7-Day Average 0.30

Current vs Prior 7-Day Avg +53.93%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/23 10:00am) 548,095

Calls: 347,311 (63%)

Puts: 200,784 (37%)

Prior (10/22) 521,638

Calls: 331,012 (63%)

Puts: 190,626 (37%)

Current vs Prior +5.07%

Prior 7-Day Total 3,803,064

Calls: 2,484,142 (65%)

Puts: 1,318,922 (35%)

Prior 7-Day Average 543,294

Calls: 354,877 (65%)

Puts: 188,417 (35%)

Current vs Prior 7-Day Avg +0.88%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 3.33% | 10.64%18.17% | 23.65%

Prior 4.88% | 9.54%15.60% | 21.74%

Current vs Prior -31.81% | +11.51%+16.52% | +8.77%

Prior 7-Day Avg 5.09% | 8.59%9.35% | 18.73%

Current vs 7-Day Avg -34.59% | +23.77%+94.41% | +26.27%

Prior 7-Day Eod 4.88% | 9.54%18.06% | 23.11%

Current vs 7-Day Eod -31.81% | +11.51%+0.66% | +2.33%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 11.25% | 10.25%

Calls: 10.17% | 11.22%

Puts: 12.33% | 9.29%

Prior 5.19% | 18.88%

Calls: 3.37% | 12.30%

Puts: 7.00% | 25.47%

Current vs Prior +116.76% | -45.71%

Prior 7-Day Avg 8.35% | 12.18%

Calls: 8.20% | 11.36%

Puts: 8.49% | 12.99%

Current vs 7-Day Avg +34.80% | -15.82%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($1.33M) vs puts ($180.7K). Extreme bullish P/C ratio of 0.47 - heavy call buying (9,842 calls vs 4,599 puts). P/C ratio rising 103% - increased hedging/bearish positioning. Call-heavy open interest (347,311 calls vs 200,784 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

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
16:00	BULLISH	BULLISH	BULLISH
15:00	BULLISH	BULLISH	BULLISH
14:00	BULLISH	BULLISH	BULLISH
13:00	BULLISH	BULLISH	BULLISH
12:00	BULLISH	BULLISH	BULLISH
11:00	BULLISH	BULLISH	BULLISH
10:00	BULLISH	BULLISH	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 26 of results (avg 8.1%, best 3.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$34.00	Oct 23	5.50	5.70	$5.60	3.6%	58	1.00	1.1K
$40.00	Oct 30	1.75	1.85	$1.80	5.6%	506	0.48	4.1K
$40.00	Nov 27	3.45	3.65	$3.55	5.6%	6	0.53	1.1K
$37.00	Oct 30	3.30	3.50	$3.40	5.9%	29	0.74	1.2K
$35.00	Oct 30	4.80	5.15	$4.97	7.0%	54	0.89	1.0K

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.00	Nov 13	7.50	8.00	$7.75	6.5%	1	0.72	742
$42.00	Oct 30	3.45	3.75	$3.60	8.3%	16	0.65	83
$40.00	Oct 30	2.15	2.36	$2.26	9.3%	13	0.51	116

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 10 found (avg $0.55, cheapest $0.22)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.50	Oct 23	0.20	0.24	$0.22	18.2%	583	0.27	856
$40.00	Oct 23	0.34	0.38	$0.36	11.1%	2.2K	0.39	17.2K
$39.50	Oct 23	0.56	0.62	$0.59	10.2%	1.5K	0.55	1.4K
$39.00	Oct 23	0.86	0.95	$0.91	9.9%	362	0.69	3.7K
$43.00	Oct 30	0.87	1.04	$0.96	17.7%	15	0.29	405

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.00	Oct 23	0.23	0.28	$0.26	19.2%	600	0.31	1.2K
$39.50	Oct 23	0.42	0.48	$0.45	13.3%	461	0.46	427
$40.00	Oct 23	0.68	0.77	$0.73	12.3%	299	0.61	352
$35.00	Oct 30	0.25	0.30	$0.28	17.9%	12	0.12	1.0K
$37.00	Oct 30	0.69	0.80	$0.75	14.7%	1	0.26	613

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 116 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.00	Oct 23	7.25	8.70	$7.98	18.2%	1	1.00	216
$32.50	Oct 23	6.85	8.40	$7.63	20.3%	--	1.00	142
$33.00	Oct 23	6.35	7.90	$7.13	21.7%	--	1.00	958
$33.50	Oct 23	5.85	7.40	$6.63	23.4%	1	1.00	459
$34.00	Oct 23	5.50	5.70	$5.60	3.6%	58	1.00	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$44.00	Oct 23	3.55	4.75	$4.15	28.9%	1	0.99	1
$43.50	Oct 23	3.05	4.15	$3.60	30.6%	1	0.99	2
$42.00	Oct 23	1.61	2.66	$2.14	49.1%	--	0.95	522
$42.50	Oct 23	2.66	3.15	$2.91	16.8%	--	0.92	782
$41.00	Oct 23	1.25	1.70	$1.48	30.4%	5	0.84	28

Most actively traded options today. High liquidity = easy entry/exit. 149 active (total vol 13.2K, top 2.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Oct 23	0.34	0.38	$0.36	11.1%	2.2K	0.39	17.2K
$39.50	Oct 23	0.56	0.62	$0.59	10.2%	1.5K	0.55	1.4K
$41.00	Oct 23	0.10	0.13	$0.12	25.0%	591	0.16	1.3K
$40.50	Oct 23	0.20	0.24	$0.22	18.2%	583	0.27	856
$40.00	Oct 30	1.75	1.85	$1.80	5.6%	506	0.48	4.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.00	Oct 23	0.02	0.08	$0.05	120.0%	1.8K	0.06	918
$39.00	Oct 23	0.23	0.28	$0.26	19.2%	600	0.31	1.2K
$39.50	Oct 23	0.42	0.48	$0.45	13.3%	461	0.46	427
$40.00	Oct 23	0.68	0.77	$0.73	12.3%	299	0.61	352
$38.00	Oct 23	0.05	0.08	$0.07	42.9%	205	0.10	704

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 13 strikes (avg 63.6%, max 84.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$38.50	Oct 23	Nov 27	126.8%	68.7%	84.7%	111	1.7K
$39.00	Oct 23	Dec 4	121.3%	70.4%	72.2%	362	3.7K
$41.00	Oct 23	Dec 4	128.2%	74.7%	71.6%	592	1.3K
$40.00	Oct 23	Dec 4	123.2%	72.7%	69.3%	2.2K	17.3K
$40.50	Oct 23	Nov 20	127.9%	77.3%	65.5%	585	1.2K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$38.50	Oct 23	Nov 27	126.8%	68.7%	84.7%	101	1.5K
$39.00	Oct 23	Nov 27	121.3%	71.8%	68.9%	609	1.2K
$41.00	Oct 23	Nov 20	128.2%	76.4%	67.7%	5	530
$40.00	Oct 23	Nov 27	123.2%	74.6%	65.1%	299	380
$39.50	Oct 23	Nov 20	122.3%	78.1%	56.5%	461	437

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 111 found (best R:R 3.00, avg 1.78)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$41.00	$45.00	Dec 4	$1.00	$3.00	$1.00	52%	3.00	$42.00
$39.00	$40.00	Dec 4	$0.22	$0.78	$0.22	60%	3.55	$39.22
$33.00	$33.50	Nov 20	$0.13	$0.37	$0.13	87%	2.85	$33.13
$33.50	$34.00	Nov 6	$0.15	$0.35	$0.15	90%	2.33	$33.65
$40.00	$41.00	Dec 4	$0.25	$0.75	$0.25	56%	3.00	$40.25

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$42.00	$41.00	Oct 23	$0.66	$0.34	$0.66	95%	0.52	$41.34
$43.50	$42.00	Oct 30	$0.85	$0.65	$0.85	72%	0.76	$42.65
$40.50	$40.00	Oct 30	$0.13	$0.37	$0.13	55%	2.85	$40.37
$40.00	$39.00	Nov 6	$0.37	$0.63	$0.37	47%	1.70	$39.63
$40.00	$39.50	Nov 20	$0.19	$0.31	$0.19	47%	1.63	$39.81

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 71 found (best R:R 2.12, avg 0.72)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$44.50	$45.00	Oct 30	$0.30	$0.30	$0.20	74%	1.50	$44.80
$42.00	$42.50	Nov 6	$0.37	$0.37	$0.13	57%	2.85	$42.37
$44.00	$45.00	Nov 27	$0.44	$0.44	$0.56	60%	0.79	$44.44
$41.00	$42.00	Nov 13	$0.53	$0.53	$0.47	50%	1.13	$41.53
$45.00	$46.00	Nov 13	$0.33	$0.33	$0.67	66%	0.49	$45.33

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$39.00	$38.00	Nov 20	$0.68	$0.68	$0.32	58%	2.12	$38.32
$38.00	$37.00	Nov 27	$0.60	$0.60	$0.40	62%	1.50	$37.40
$39.00	$38.00	Nov 13	$0.62	$0.62	$0.38	58%	1.63	$38.38
$32.50	$32.00	Oct 30	$0.25	$0.25	$0.25	89%	1.00	$32.25
$37.00	$36.00	Nov 13	$0.49	$0.49	$0.51	69%	0.96	$36.51

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.42, cheapest $1.32)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$39.00	Oct 23	Oct 30	$1.32	121.3%	85.2%
$39.50	Oct 23	Oct 30	$1.37	122.3%	86.4%
$40.00	Oct 23	Oct 30	$1.44	123.2%	89.9%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$39.00	Oct 23	Oct 30	$1.38	121.3%	85.2%
$39.50	Oct 23	Oct 30	$1.47	122.3%	86.4%
$40.00	Oct 23	Oct 30	$1.53	123.2%	89.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 54 found (cheapest 2.62% of stock, avg 11.83%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$39.50	Oct 23	$0.59	$0.45	$1.04	$38.46	$40.54	2.62%
$40.00	Oct 23	$0.36	$0.73	$1.09	$38.91	$41.09	2.75%
$39.00	Oct 23	$0.91	$0.26	$1.17	$37.83	$40.17	2.95%
$40.50	Oct 23	$0.22	$1.08	$1.30	$39.20	$41.80	3.28%
$38.50	Oct 23	$1.22	$0.15	$1.37	$37.13	$39.87	3.45%
$41.00	Oct 23	$0.12	$1.48	$1.60	$39.40	$42.60	4.03%
$38.00	Oct 23	$1.62	$0.07	$1.69	$36.31	$39.69	4.26%
$37.50	Oct 23	$2.11	$0.03	$2.14	$35.36	$39.64	5.39%
$42.00	Oct 23	$0.03	$2.14	$2.17	$39.83	$44.17	5.47%
$37.00	Oct 23	$2.56	$0.05	$2.61	$34.39	$39.61	6.58%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 153 found (cheapest 0.28% of stock, avg 9.61%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$41.50	$37.00	Oct 23	$0.06	$0.05	$0.11	$36.89	$41.61
$42.50	$37.00	Oct 23	$0.07	$0.05	$0.12	$36.88	$42.62
$41.50	$38.00	Oct 23	$0.06	$0.07	$0.13	$37.87	$41.63
$42.50	$38.00	Oct 23	$0.07	$0.07	$0.14	$37.86	$42.64
$41.00	$37.00	Oct 23	$0.12	$0.05	$0.17	$36.83	$41.17
$41.00	$38.00	Oct 23	$0.12	$0.07	$0.19	$37.81	$41.19
$41.50	$38.50	Oct 23	$0.06	$0.15	$0.21	$38.29	$41.71
$42.50	$38.50	Oct 23	$0.07	$0.15	$0.22	$38.28	$42.72
$41.00	$38.50	Oct 23	$0.12	$0.15	$0.27	$38.23	$41.27
$40.50	$37.00	Oct 23	$0.22	$0.05	$0.27	$36.73	$40.77

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 33 found (best R:R 3.17, avg credit $0.37)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
33/34	44/44	Oct 30	$0.38	$0.12	60%	3.17	$33.12	$43.88
36/37	45/46	Nov 13	$0.82	$0.18	35%	4.56	$36.18	$45.82
33/34	42/43	Oct 30	$0.38	$0.12	55%	3.17	$33.12	$42.88
32/32	46/47	Oct 30	$0.40	$0.60	72%	0.67	$32.10	$46.40
34/34	44/44	Oct 30	$0.31	$0.19	59%	1.63	$34.19	$43.81
33/34	46/47	Oct 30	$0.38	$0.62	70%	0.61	$33.12	$46.38
34/34	42/43	Oct 30	$0.31	$0.19	54%	1.63	$34.19	$42.81
32/32	45/46	Nov 13	$0.48	$0.52	55%	0.92	$32.02	$45.48
32/33	45/46	Nov 13	$0.50	$0.50	52%	1.00	$32.50	$45.50
34/34	46/47	Oct 30	$0.31	$0.69	69%	0.45	$34.19	$46.31

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 81 found (best R:R 6.14, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$39.00	$39.50	$40.00	Oct 23	$0.09	$0.41	30%	4.56
$39.50	$40.00	$40.50	Oct 23	$0.09	$0.41	28%	4.56
$38.00	$38.50	$39.00	Oct 23	$0.09	$0.41	20%	4.56
$40.50	$41.00	$41.50	Oct 30	$0.05	$0.45	6%	9.00
$45.00	$46.00	$47.00	Oct 23	$0.07	$0.93	7%	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$39.50	$40.00	$40.50	Oct 23	$0.07	$0.43	28%	6.14
$39.00	$39.50	$40.00	Oct 23	$0.09	$0.41	30%	4.56
$38.50	$39.00	$39.50	Oct 23	$0.08	$0.42	26%	5.25
$35.00	$36.00	$37.00	Nov 20	$0.06	$0.94	10%	15.67
$39.00	$39.50	$40.00	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. 43 found (best net $-1.12, 40 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$41.00	$45.00	1:2	Dec 4	-$1.68	$2.32
$39.50	$40.00	1:2	Oct 23	-$0.13	$0.37
$40.00	$40.50	1:2	Oct 23	-$0.08	$0.42
$39.00	$39.50	1:2	Oct 23	-$0.27	$0.23
$45.00	$46.00	1:2	Oct 23	-$0.09	$0.91

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.00	$41.00	1:2	Nov 20	-$1.12	$2.88
$42.00	$41.00	1:2	Oct 23	-$0.82	$0.18
$39.50	$39.00	1:2	Oct 23	-$0.07	$0.43
$40.00	$39.50	1:2	Oct 23	-$0.17	$0.33
$40.50	$40.00	1:2	Oct 23	-$0.38	$0.12

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 56 found (best yield 4.79%, avg 4.23%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$45.00	Dec 4	$1.90	0.40	13.4%	4.79%	18.23%	2	--
$41.00	Dec 4	$3.25	0.52	3.4%	8.19%	11.55%	1	6
$45.00	Nov 27	$1.99	0.36	13.4%	5.02%	18.45%	--	586
$43.00	Nov 27	$2.42	0.43	8.4%	6.10%	14.49%	5	121
$44.00	Nov 27	$2.10	0.40	10.9%	5.29%	16.21%	--	88
$40.00	Dec 4	$3.60	0.56	0.8%	9.07%	9.91%	1	139
$46.00	Nov 20	$1.63	0.33	16.0%	4.11%	20.07%	--	315
$42.00	Nov 27	$2.65	0.46	5.9%	6.68%	12.55%	--	175
$47.00	Nov 20	$1.44	0.31	18.5%	3.63%	22.11%	--	507
$43.50	Nov 20	$2.10	0.42	9.7%	5.29%	14.95%	--	40

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 9,842

Total Puts 4,599

Put/Call Ratio 0.47

Net Difference 5,243

Prior's Put/Call Breakdown

Total Calls 16,521

Total Puts 3,798

Put/Call Ratio 0.23

Net Difference 12,723

Prior 7-Day Put/Call Summary

Total Calls 390,967

Total Puts 112,445

Average Put/Call Ratio 0.30

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