SQQQ - Options Database

SQQQ

PROSHARES ULTRAPRO SHORT QQQ

$39.08 -1.33%

(10/23 10:00) ◀

Friday, October 23, 2026 (11:00am)

▶ (10/23 12:00)

◀ 10/23 11:00 ▶

Option Volume

Detail

ℹ

Current (10/23 11:00am) 28,220

Calls: 19,892 (70%)

Puts: 8,328 (30%)

Prior (10/22) 48,079

Calls: 40,920 (85%)

Puts: 7,159 (15%)

Current vs Prior -41.30%

Calls: -51.39% (Calls)

Puts: +16.33% (Puts)

Prior 7-Day Total 568,271

Calls: 439,930 (77%)

Puts: 128,341 (23%)

Prior 7-Day Average 81,181

Calls: 62,847 (77%)

Puts: 18,334 (23%)

Current vs Prior 7-Day Avg -65.24%

Calls: -68.35%

Puts: -54.58%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/23 11:00am) $3.07M

Calls: $2.51M (82%)

Puts: $554.1K (18%)

Prior (10/22) $8.01M

Calls: $6.94M (87%)

Puts: $1.07M (13%)

Current vs Prior -61.73%

Calls: -63.81%

Puts: -48.29%

Prior 7-Day Total $86.09M

Calls: $68.93M (80%)

Puts: $17.16M (20%)

Prior 7-Day Average $12.30M

Calls: $9.85M (80%)

Puts: $2.45M (20%)

Current vs Prior 7-Day Avg -75.07%

Calls: -74.49%

Puts: -77.39%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/23 11:00am) 0.42

Prior (10/22) 0.17

Current vs Prior +139.30%

Prior 7-Day Average 0.31

Current vs Prior 7-Day Avg +35.68%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/23 11:00am) 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 3,762,668

Calls: 2,442,633 (65%)

Puts: 1,320,035 (35%)

Prior 7-Day Average 537,524

Calls: 348,947 (65%)

Puts: 188,576 (35%)

Current vs Prior 7-Day Avg +1.97%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 2.79% | 9.95%16.63% | 23.54%

Prior 4.92% | 11.74%18.06% | 23.11%

Current vs Prior -43.36% | -15.23%-7.88% | +1.88%

Prior 7-Day Avg 5.06% | 9.25%11.20% | 19.66%

Current vs 7-Day Avg -44.87% | +7.63%+48.54% | +19.74%

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

Current vs 7-Day Eod -43.36% | -15.23%-7.88% | +1.88%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 9.20% | 6.85%

Calls: 9.30% | 5.49%

Puts: 9.09% | 8.21%

Prior 6.31% | 11.62%

Calls: 7.95% | 12.05%

Puts: 4.67% | 11.20%

Current vs Prior +45.80% | -41.05%

Prior 7-Day Avg 8.66% | 10.87%

Calls: 8.67% | 8.79%

Puts: 8.65% | 12.96%

Current vs 7-Day Avg +6.20% | -37.01%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($2.51M) vs puts ($554.1K). Light premium activity with dollar volume down 62% vs prior. Below-average activity with volume down 41% vs prior. Extreme bullish P/C ratio of 0.42 - heavy call buying (19,892 calls vs 8,328 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

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
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 44 of results (avg 7.3%, best 4.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.00	Nov 6	2.40	2.51	$2.46	4.5%	66	0.53	686
$37.50	Oct 30	2.50	2.63	$2.57	5.1%	19	0.66	992
$39.00	Oct 30	1.77	1.87	$1.82	5.5%	298	0.52	1.6K
$40.00	Oct 30	1.41	1.49	$1.45	5.5%	932	0.44	4.1K
$36.00	Oct 30	3.45	3.65	$3.55	5.6%	307	0.79	873

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.00	Oct 30	0.81	0.85	$0.83	4.8%	126	0.29	613
$43.50	Oct 30	5.05	5.35	$5.20	5.8%	--	0.74	10
$39.00	Nov 6	2.34	2.48	$2.41	5.8%	31	0.47	16
$38.00	Oct 30	1.22	1.30	$1.26	6.3%	80	0.39	960
$39.00	Oct 30	1.75	1.88	$1.82	7.1%	101	0.48	78

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 17 found (avg $0.59, cheapest $0.19)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.50	Oct 23	0.20	0.23	$0.22	13.6%	2.5K	0.33	1.4K
$39.00	Oct 23	0.41	0.45	$0.43	9.3%	1.4K	0.53	3.7K
$38.50	Oct 23	0.71	0.77	$0.74	8.1%	156	0.71	1.6K
$46.00	Oct 30	0.37	0.44	$0.41	17.1%	8	0.15	324
$45.00	Oct 30	0.45	0.54	$0.50	18.0%	131	0.17	970

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.50	Oct 23	0.17	0.20	$0.19	15.8%	549	0.29	1.5K
$39.00	Oct 23	0.35	0.39	$0.37	10.8%	884	0.47	1.2K
$39.50	Oct 23	0.63	0.69	$0.66	9.1%	610	0.67	427
$35.00	Oct 30	0.27	0.30	$0.29	10.3%	178	0.14	1.0K
$36.00	Oct 30	0.50	0.54	$0.52	7.7%	346	0.21	452

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 124 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$31.50	Oct 23	5.60	9.50	$7.55	51.7%	--	1.00	186
$32.00	Oct 23	5.75	8.75	$7.25	41.4%	1	1.00	216
$32.50	Oct 23	5.15	8.40	$6.78	47.9%	--	1.00	142
$33.00	Oct 23	5.35	7.90	$6.63	38.5%	--	1.00	958
$33.50	Oct 23	4.30	7.35	$5.82	52.4%	3	1.00	459

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$43.50	Oct 23	3.20	4.70	$3.95	38.0%	1	0.99	2
$44.00	Oct 23	4.70	5.25	$4.97	11.1%	1	0.99	1
$42.00	Oct 23	1.80	3.20	$2.50	56.0%	--	0.98	522
$42.50	Oct 23	2.62	3.70	$3.16	34.2%	--	0.97	782
$41.00	Oct 23	1.24	2.15	$1.69	53.8%	6	0.95	28

Most actively traded options today. High liquidity = easy entry/exit. 192 active (total vol 25.1K, top 3.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Oct 23	0.09	0.11	$0.10	20.0%	3.9K	0.18	17.2K
$39.50	Oct 23	0.20	0.23	$0.22	13.6%	2.5K	0.33	1.4K
$39.00	Oct 23	0.41	0.45	$0.43	9.3%	1.4K	0.53	3.7K
$40.50	Oct 23	0.04	0.05	$0.05	20.0%	1.3K	0.09	856
$41.00	Oct 23	0.02	0.03	$0.03	33.3%	1.1K	0.05	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.00	Oct 23	0.01	0.02	$0.02	50.0%	1.8K	0.03	918
$39.00	Oct 23	0.35	0.39	$0.37	10.8%	884	0.47	1.2K
$39.50	Oct 23	0.63	0.69	$0.66	9.1%	610	0.67	427
$38.50	Oct 23	0.17	0.20	$0.19	15.8%	549	0.29	1.5K
$40.00	Oct 23	1.01	1.10	$1.06	8.5%	440	0.82	352

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 11 strikes (avg 49.2%, max 65.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$38.00	Oct 23	Dec 4	110.4%	66.7%	65.6%	311	2.7K
$38.50	Oct 23	Dec 4	106.2%	65.8%	61.3%	158	1.6K
$39.00	Oct 23	Dec 4	103.6%	65.7%	57.7%	1.4K	3.7K
$39.50	Oct 23	Dec 4	101.8%	67.7%	50.3%	2.5K	1.4K
$40.00	Oct 23	Dec 4	107.0%	74.1%	44.5%	3.9K	17.3K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$38.00	Oct 23	Nov 27	110.4%	68.2%	61.9%	401	738
$38.50	Oct 23	Nov 27	106.2%	65.6%	61.8%	549	1.5K
$40.00	Oct 23	Nov 27	107.0%	72.7%	47.2%	440	380
$39.00	Oct 23	Nov 27	103.6%	71.8%	44.3%	895	1.2K
$39.50	Oct 23	Nov 20	101.8%	79.5%	28.1%	610	437

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 119 found (best R:R 6.14, avg 1.77)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$42.00	$45.00	Dec 4	$0.42	$2.58	$0.42	46%	6.14	$42.42
$32.50	$33.00	Oct 23	$0.15	$0.35	$0.15	100%	2.33	$32.65
$32.00	$32.50	Nov 13	$0.13	$0.37	$0.13	92%	2.85	$32.13
$40.00	$41.00	Dec 4	$0.23	$0.77	$0.23	54%	3.35	$40.23
$34.00	$34.50	Oct 23	$0.23	$0.27	$0.23	100%	1.17	$34.23

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$45.00	$43.50	Oct 30	$0.95	$0.55	$0.95	82%	0.58	$44.05
$41.00	$40.50	Oct 23	$0.27	$0.23	$0.27	95%	0.85	$40.73
$40.50	$40.00	Oct 30	$0.15	$0.35	$0.15	59%	2.33	$40.35
$40.00	$39.00	Nov 27	$0.37	$0.63	$0.37	49%	1.70	$39.63
$38.50	$38.00	Nov 27	$0.12	$0.38	$0.12	43%	3.17	$38.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 75 found (best R:R 1.44, avg 0.81)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$41.50	$42.00	Nov 20	$0.39	$0.39	$0.11	56%	3.55	$41.89
$44.00	$45.00	Nov 20	$0.49	$0.49	$0.51	64%	0.96	$44.49
$41.00	$42.00	Dec 4	$0.64	$0.64	$0.36	50%	1.78	$41.64
$42.50	$43.00	Nov 20	$0.35	$0.35	$0.15	59%	2.33	$42.85
$42.50	$43.00	Oct 30	$0.29	$0.29	$0.21	70%	1.38	$42.79

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$37.00	$36.00	Nov 13	$0.59	$0.59	$0.41	66%	1.44	$36.41
$36.00	$33.00	Dec 4	$0.93	$0.93	$2.07	70%	0.45	$35.07
$39.00	$38.00	Nov 20	$0.71	$0.71	$0.29	54%	2.45	$38.29
$38.00	$37.00	Nov 27	$0.64	$0.64	$0.36	60%	1.78	$37.36
$32.00	$31.50	Nov 6	$0.26	$0.26	$0.24	89%	1.08	$31.74

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.41, cheapest $1.39)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$39.00	Oct 23	Oct 30	$1.39	103.6%	82.5%
$39.50	Oct 23	Oct 30	$1.38	101.8%	84.1%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$39.00	Oct 23	Oct 30	$1.45	103.6%	82.5%
$39.50	Oct 23	Oct 30	$1.41	101.8%	84.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 57 found (cheapest 2.05% of stock, avg 11.61%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$39.00	Oct 23	$0.43	$0.37	$0.80	$38.20	$39.80	2.05%
$39.50	Oct 23	$0.22	$0.66	$0.88	$38.62	$40.38	2.25%
$38.50	Oct 23	$0.74	$0.19	$0.93	$37.57	$39.43	2.38%
$40.00	Oct 23	$0.10	$1.06	$1.16	$38.84	$41.16	2.97%
$38.00	Oct 23	$1.15	$0.09	$1.24	$36.76	$39.24	3.17%
$40.50	Oct 23	$0.05	$1.42	$1.47	$39.03	$41.97	3.76%
$37.50	Oct 23	$1.51	$0.04	$1.55	$35.95	$39.05	3.97%
$41.00	Oct 23	$0.03	$1.69	$1.72	$39.28	$42.72	4.40%
$37.00	Oct 23	$2.06	$0.02	$2.08	$34.92	$39.08	5.32%
$42.00	Oct 23	$0.01	$2.50	$2.51	$39.49	$44.51	6.42%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 149 found (cheapest 0.18% of stock, avg 9.56%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$41.00	$37.50	Oct 23	$0.03	$0.04	$0.07	$37.43	$41.07
$40.50	$37.50	Oct 23	$0.05	$0.04	$0.09	$37.41	$40.59
$41.00	$38.00	Oct 23	$0.03	$0.09	$0.12	$37.88	$41.12
$40.50	$38.00	Oct 23	$0.05	$0.09	$0.14	$37.86	$40.64
$40.00	$37.50	Oct 23	$0.10	$0.04	$0.14	$37.36	$40.14
$40.00	$38.00	Oct 23	$0.10	$0.09	$0.19	$37.81	$40.19
$41.00	$38.50	Oct 23	$0.03	$0.19	$0.22	$38.28	$41.22
$40.50	$38.50	Oct 23	$0.05	$0.19	$0.24	$38.26	$40.74
$40.00	$38.50	Oct 23	$0.10	$0.19	$0.29	$38.21	$40.29
$39.50	$37.50	Oct 23	$0.22	$0.04	$0.26	$37.24	$39.76

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 32 found (best R:R 8.09, avg credit $0.39)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
36/37	45/46	Nov 13	$0.89	$0.11	35%	8.09	$36.11	$45.89
32/32	44/44	Oct 30	$0.39	$0.11	66%	3.55	$31.61	$43.89
32/32	44/45	Oct 30	$0.35	$0.15	71%	2.33	$31.65	$44.85
32/32	44/44	Oct 30	$0.37	$0.13	63%	2.85	$32.13	$43.87
32/32	46/46	Oct 30	$0.30	$0.20	74%	1.50	$31.70	$45.80
32/32	44/45	Oct 30	$0.33	$0.17	67%	1.94	$32.17	$44.83
32/32	46/46	Oct 30	$0.28	$0.22	71%	1.27	$32.22	$45.78
36/36	44/44	Oct 30	$0.38	$0.12	49%	3.17	$36.12	$43.88
35/36	44/44	Oct 30	$0.34	$0.16	57%	2.12	$35.16	$43.84
32/32	44/45	Nov 6	$0.53	$0.47	59%	1.13	$31.47	$44.53

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 78 found (best R:R 4.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$38.50	$39.00	$39.50	Oct 23	$0.10	$0.40	39%	4.00
$39.00	$39.50	$40.00	Oct 23	$0.09	$0.41	34%	4.56
$38.00	$38.50	$39.00	Oct 23	$0.10	$0.40	32%	4.00
$39.50	$40.00	$40.50	Oct 23	$0.07	$0.43	24%	6.14
$34.00	$35.00	$36.00	Nov 20	$0.08	$0.92	11%	11.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$38.00	$38.50	$39.00	Oct 23	$0.08	$0.42	32%	5.25
$37.50	$38.00	$38.50	Oct 23	$0.05	$0.45	21%	9.00
$38.50	$39.00	$39.50	Oct 23	$0.11	$0.39	38%	3.55
$39.00	$39.50	$40.00	Oct 23	$0.11	$0.39	34%	3.55
$35.50	$36.00	$36.50	Oct 30	$0.05	$0.45	8%	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. 43 found (best net $-1.48, 40 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$38.50	$39.00	1:2	Oct 23	-$0.12	$0.38
$38.00	$38.50	1:2	Oct 23	-$0.33	$0.17
$45.00	$46.00	1:2	Oct 23	-$0.09	$0.91
$45.50	$46.00	1:2	Oct 30	-$0.28	$0.22
$44.50	$45.00	1:2	Oct 30	-$0.32	$0.18

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.00	$41.00	1:2	Nov 13	-$1.48	$2.52
$45.00	$41.00	1:2	Nov 20	-$1.51	$2.49
$39.50	$39.00	1:2	Oct 23	-$0.08	$0.42
$40.00	$39.50	1:2	Oct 23	-$0.26	$0.24
$42.00	$41.00	1:2	Oct 23	-$0.88	$0.12

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 59 found (best yield 4.94%, avg 4.19%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$45.00	Dec 4	$1.93	0.38	15.2%	4.94%	20.09%	2	--
$42.00	Dec 4	$2.70	0.46	7.5%	6.91%	14.38%	48	--
$41.00	Dec 4	$2.94	0.50	4.9%	7.52%	12.44%	1	6
$44.00	Nov 27	$1.90	0.39	12.6%	4.86%	17.45%	--	88
$45.00	Nov 27	$1.73	0.35	15.2%	4.43%	19.58%	--	586
$40.00	Dec 4	$3.25	0.54	2.4%	8.32%	10.67%	1	139
$43.00	Nov 27	$2.15	0.40	10.0%	5.50%	15.53%	6	121
$41.00	Nov 27	$2.75	0.47	4.9%	7.04%	11.95%	809	13
$43.50	Nov 20	$1.83	0.40	11.3%	4.68%	15.99%	--	40
$39.50	Dec 4	$3.35	0.55	1.1%	8.57%	9.65%	1	--

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 19,892

Total Puts 8,328

Put/Call Ratio 0.42

Net Difference 11,564

Prior's Put/Call Breakdown

Total Calls 40,920

Total Puts 7,159

Put/Call Ratio 0.17

Net Difference 33,761

Prior 7-Day Put/Call Summary

Total Calls 439,930

Total Puts 128,341

Average Put/Call Ratio 0.31

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