SQQQ - Options Database

SQQQ

PROSHARES ULTRAPRO SHORT QQQ

$39.01 -1.49%

(10/23 11:00) ◀

Friday, October 23, 2026 (12:00pm)

▶ (10/23 13:00)

◀ 10/23 12:00 ▶

Option Volume

Detail

ℹ

Current (10/23 12:00pm) 35,965

Calls: 25,343 (70%)

Puts: 10,622 (30%)

Prior (10/22) 67,982

Calls: 53,347 (78%)

Puts: 14,635 (22%)

Current vs Prior -47.10%

Calls: -52.49% (Calls)

Puts: -27.42% (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 -55.70%

Calls: -59.68%

Puts: -42.07%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/23 12:00pm) $3.85M

Calls: $2.97M (77%)

Puts: $870.5K (23%)

Prior (10/22) $11.00M

Calls: $9.00M (82%)

Puts: $2.00M (18%)

Current vs Prior -65.05%

Calls: -66.96%

Puts: -56.45%

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 -68.73%

Calls: -69.79%

Puts: -64.48%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/23 12:00pm) 0.42

Prior (10/22) 0.27

Current vs Prior +52.78%

Prior 7-Day Average 0.31

Current vs Prior 7-Day Avg +35.81%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/23 12:00pm) 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 2.49% | 9.89%16.79% | 24.05%

Prior 4.92% | 11.74%18.06% | 23.11%

Current vs Prior -49.50% | -15.73%-7.01% | +4.06%

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

Current vs 7-Day Avg -50.85% | +6.99%+49.95% | +22.30%

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

Current vs 7-Day Eod -49.50% | -15.73%-7.01% | +4.06%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 21.52% | 7.71%

Calls: 17.65% | 6.63%

Puts: 25.40% | 8.78%

Prior 6.31% | 11.62%

Calls: 7.95% | 12.05%

Puts: 4.67% | 11.20%

Current vs Prior +241.05% | -33.65%

Prior 7-Day Avg 8.66% | 10.87%

Calls: 8.67% | 8.79%

Puts: 8.65% | 12.96%

Current vs 7-Day Avg +148.42% | -29.10%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($2.97M) vs puts ($870.5K). Light premium activity with dollar volume down 65% vs prior. Below-average activity with volume down 47% vs prior. Extreme bullish P/C ratio of 0.42 - heavy call buying (25,343 calls vs 10,622 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
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 22 of results (avg 7.2%, best 4.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Oct 30	1.41	1.47	$1.44	4.2%	1.1K	0.44	4.1K
$35.00	Oct 30	4.20	4.45	$4.33	5.8%	181	0.87	1.0K
$35.00	Nov 20	5.00	5.30	$5.15	5.8%	18	0.76	3.9K
$34.00	Nov 20	5.80	6.15	$5.98	5.9%	34	0.80	3.1K
$40.00	Nov 6	2.06	2.19	$2.13	6.1%	259	0.48	1.5K

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Nov 20	3.70	3.85	$3.78	4.0%	2	0.50	371
$39.00	Nov 20	3.05	3.20	$3.13	4.8%	7	0.46	343
$38.00	Oct 30	1.16	1.26	$1.21	8.3%	93	0.38	960
$39.50	Oct 30	1.96	2.14	$2.05	8.8%	70	0.51	206

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 8 found (avg $0.39, cheapest $0.06)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Oct 23	0.05	0.06	$0.06	16.7%	4.7K	0.13	17.2K
$39.50	Oct 23	0.14	0.15	$0.15	6.7%	3.5K	0.29	1.4K
$39.00	Oct 23	0.31	0.37	$0.34	17.6%	2.8K	0.53	3.7K
$42.00	Oct 30	0.85	0.97	$0.91	13.2%	333	0.31	3.6K

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$33.00	Oct 30	0.08	0.09	$0.09	11.1%	80	0.05	927
$35.00	Oct 30	0.25	0.30	$0.28	17.9%	196	0.13	1.0K
$36.00	Oct 30	0.45	0.52	$0.49	14.3%	360	0.20	452
$37.00	Oct 30	0.74	0.85	$0.80	13.7%	156	0.29	613

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 122 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.00	Oct 23	6.45	8.65	$7.55	29.1%	1	0.99	216
$32.50	Oct 23	4.70	8.55	$6.63	58.1%	--	0.99	142
$33.00	Oct 23	5.65	6.95	$6.30	20.6%	2	0.99	958
$33.50	Oct 23	4.80	6.50	$5.65	30.1%	13	0.99	459
$34.00	Oct 23	4.70	5.20	$4.95	10.1%	70	0.99	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$42.00	Oct 23	2.09	3.30	$2.70	44.8%	--	1.00	522
$42.50	Oct 23	1.45	4.95	$3.20	109.4%	--	1.00	782
$43.50	Oct 23	2.51	5.90	$4.21	80.5%	1	1.00	2
$44.00	Oct 23	2.95	6.30	$4.63	72.4%	1	1.00	1
$41.00	Oct 23	1.10	2.21	$1.66	66.9%	6	0.95	28

Most actively traded options today. High liquidity = easy entry/exit. 203 active (total vol 31.4K, top 4.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Oct 23	0.05	0.06	$0.06	16.7%	4.7K	0.13	17.2K
$39.50	Oct 23	0.14	0.15	$0.15	6.7%	3.5K	0.29	1.4K
$39.00	Oct 23	0.31	0.37	$0.34	17.6%	2.8K	0.53	3.7K
$40.50	Oct 23	0.02	0.03	$0.03	33.3%	1.6K	0.06	856
$41.00	Oct 23	0.01	0.04	$0.03	100.0%	1.2K	0.05	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.00	Oct 23	0.00	0.01	$0.01	100.0%	1.8K	0.01	918
$39.00	Oct 23	0.24	0.34	$0.29	34.5%	1.2K	0.47	1.2K
$39.50	Oct 23	0.55	0.71	$0.63	25.4%	684	0.72	427
$38.50	Oct 23	0.11	0.15	$0.13	30.8%	649	0.25	1.5K
$40.00	Oct 23	0.86	1.12	$0.99	26.3%	453	0.88	352

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 34.4%, max 51.3%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$38.50	Oct 23	Dec 4	98.7%	66.0%	49.4%	179	1.6K
$39.00	Oct 23	Dec 4	91.7%	65.9%	39.1%	2.8K	3.7K
$39.50	Oct 23	Dec 4	93.4%	67.9%	37.5%	3.5K	1.4K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$38.50	Oct 23	Nov 27	98.7%	65.2%	51.3%	649	1.5K
$39.00	Oct 23	Nov 27	91.7%	70.3%	30.4%	1.3K	1.2K
$39.50	Oct 23	Nov 20	91.7%	76.6%	19.7%	684	437
$45.00	Oct 30	Nov 20	99.1%	87.5%	13.2%	15	51

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 119 found (best R:R 3.55, avg 1.88)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$31.50	$32.00	Oct 30	$0.15	$0.35	$0.15	97%	2.33	$31.65
$35.00	$36.00	Nov 20	$0.43	$0.57	$0.43	76%	1.33	$35.43
$40.00	$41.00	Nov 13	$0.20	$0.80	$0.20	50%	4.00	$40.20
$33.50	$34.00	Oct 30	$0.22	$0.28	$0.22	94%	1.27	$33.72
$44.00	$45.00	Nov 27	$0.10	$0.90	$0.10	36%	9.00	$44.10

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$41.00	$40.50	Oct 23	$0.11	$0.39	$0.11	95%	3.55	$40.89
$38.50	$38.00	Nov 6	$0.11	$0.39	$0.11	43%	3.55	$38.39
$39.50	$39.00	Nov 20	$0.14	$0.36	$0.14	48%	2.57	$39.36
$38.50	$38.00	Nov 27	$0.12	$0.38	$0.12	43%	3.17	$38.38
$40.00	$39.00	Nov 27	$0.42	$0.58	$0.42	49%	1.38	$39.58

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 81 found (best R:R 0.92, avg 0.75)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$41.50	$42.00	Nov 20	$0.34	$0.34	$0.16	56%	2.12	$41.84
$42.50	$43.00	Nov 20	$0.32	$0.32	$0.18	59%	1.78	$42.82
$44.50	$45.00	Oct 23	$0.11	$0.11	$0.39	92%	0.28	$44.61
$43.50	$44.00	Oct 30	$0.20	$0.20	$0.30	76%	0.67	$43.70
$45.50	$46.00	Oct 30	$0.15	$0.15	$0.35	83%	0.43	$45.65

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$34.50	$33.00	Dec 4	$0.72	$0.72	$0.78	76%	0.92	$33.78
$32.00	$31.50	Nov 6	$0.29	$0.29	$0.21	89%	1.38	$31.71
$39.00	$38.00	Nov 20	$0.66	$0.66	$0.34	54%	1.94	$38.34
$37.50	$37.00	Dec 4	$0.39	$0.39	$0.11	63%	3.55	$37.11
$36.00	$35.00	Nov 20	$0.46	$0.46	$0.54	70%	0.85	$35.54

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.46, cheapest $1.44)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$39.00	Oct 23	Oct 30	$1.47	91.7%	80.3%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$39.00	Oct 23	Oct 30	$1.44	91.7%	80.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 59 found (cheapest 1.61% of stock, avg 11.53%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$39.00	Oct 23	$0.34	$0.29	$0.63	$38.37	$39.63	1.61%
$39.50	Oct 23	$0.15	$0.63	$0.78	$38.72	$40.28	2.00%
$38.50	Oct 23	$0.67	$0.13	$0.80	$37.70	$39.30	2.05%
$40.00	Oct 23	$0.06	$0.99	$1.05	$38.95	$41.05	2.69%
$38.00	Oct 23	$1.09	$0.05	$1.14	$36.86	$39.14	2.92%
$40.50	Oct 23	$0.03	$1.55	$1.58	$38.92	$42.08	4.05%
$37.50	Oct 23	$1.64	$0.01	$1.65	$35.85	$39.15	4.23%
$41.00	Oct 23	$0.03	$1.66	$1.69	$39.31	$42.69	4.33%
$37.00	Oct 23	$2.24	$0.01	$2.25	$34.75	$39.25	5.77%
$36.50	Oct 23	$2.58	$0.02	$2.60	$33.90	$39.10	6.66%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 155 found (cheapest 0.21% of stock, avg 9.75%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$40.50	$38.00	Oct 23	$0.03	$0.05	$0.08	$37.92	$40.58
$41.00	$38.00	Oct 23	$0.03	$0.05	$0.08	$37.92	$41.08
$40.00	$38.00	Oct 23	$0.06	$0.05	$0.11	$37.89	$40.11
$44.50	$38.00	Oct 23	$0.12	$0.05	$0.17	$37.83	$44.67
$40.50	$38.50	Oct 23	$0.03	$0.13	$0.16	$38.34	$40.66
$41.00	$38.50	Oct 23	$0.03	$0.13	$0.16	$38.34	$41.16
$40.00	$38.50	Oct 23	$0.06	$0.13	$0.19	$38.31	$40.19
$39.50	$38.00	Oct 23	$0.15	$0.05	$0.20	$37.80	$39.70
$39.50	$38.50	Oct 23	$0.15	$0.13	$0.28	$38.22	$39.78
$44.50	$38.50	Oct 23	$0.12	$0.13	$0.25	$38.25	$44.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 46 found (best R:R 2.85, avg credit $0.37)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
32/32	44/44	Oct 30	$0.37	$0.13	68%	2.85	$31.63	$43.87
32/32	46/46	Oct 30	$0.32	$0.18	75%	1.78	$31.68	$45.82
32/32	44/44	Oct 30	$0.35	$0.15	64%	2.33	$32.15	$43.85
32/32	46/46	Oct 30	$0.30	$0.20	72%	1.50	$32.20	$45.80
36/36	44/44	Oct 30	$0.35	$0.15	56%	2.33	$35.65	$43.85
36/37	44/44	Oct 30	$0.39	$0.11	47%	3.55	$36.61	$43.89
36/36	46/46	Oct 30	$0.30	$0.20	63%	1.50	$35.70	$45.80
36/37	46/46	Oct 30	$0.34	$0.16	54%	2.13	$36.66	$45.84
34/34	44/44	Nov 6	$0.35	$0.15	51%	2.33	$34.15	$43.85
32/32	44/45	Nov 6	$0.51	$0.49	59%	1.04	$31.49	$44.51

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 85 found (best R:R 5.25, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$39.00	$39.50	$40.00	Oct 23	$0.10	$0.40	40%	4.00
$38.00	$38.50	$39.00	Oct 23	$0.09	$0.41	36%	4.56
$38.50	$39.00	$39.50	Oct 23	$0.14	$0.36	46%	2.57
$39.50	$40.00	$40.50	Oct 23	$0.06	$0.44	23%	7.33
$37.00	$37.50	$38.00	Oct 23	$0.05	$0.45	10%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$38.00	$38.50	$39.00	Oct 23	$0.08	$0.42	36%	5.25
$38.50	$39.00	$39.50	Oct 23	$0.18	$0.32	46%	1.78
$36.00	$37.00	$38.00	Nov 20	$0.09	$0.91	11%	10.11
$34.50	$35.00	$35.50	Nov 27	$0.05	$0.45	5%	9.00
$33.50	$34.00	$34.50	Nov 27	$0.05	$0.45	4%	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. 50 found (best net $-1.22, 45 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$42.00	$45.00	1:2	Dec 4	-$0.79	$2.21
$38.00	$38.50	1:2	Oct 23	-$0.25	$0.25
$45.00	$46.00	1:2	Oct 23	-$0.09	$0.91
$45.50	$46.00	1:2	Oct 30	-$0.20	$0.30
$40.00	$40.50	1:2	Nov 6	-$0.39	$0.11

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.00	$41.00	1:2	Nov 13	-$1.22	$2.78
$45.00	$41.00	1:2	Nov 20	-$1.41	$2.59
$42.00	$41.00	1:2	Oct 23	-$0.62	$0.38
$40.00	$39.50	1:2	Oct 23	-$0.27	$0.23
$40.50	$40.00	1:2	Oct 23	-$0.43	$0.07

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 58 found (best yield 6.82%, avg 3.92%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$42.00	Dec 4	$2.66	0.46	7.7%	6.82%	14.48%	48	--
$45.00	Nov 27	$1.79	0.33	15.4%	4.59%	19.94%	--	586
$43.00	Nov 27	$2.15	0.40	10.2%	5.51%	15.74%	6	121
$44.00	Nov 27	$1.80	0.36	12.8%	4.61%	17.41%	1	88
$41.00	Nov 27	$2.65	0.47	5.1%	6.79%	11.89%	837	13
$40.00	Dec 4	$3.05	0.54	2.5%	7.82%	10.36%	1	139
$45.00	Nov 20	$1.66	0.32	15.4%	4.26%	19.61%	42	2.9K
$43.50	Nov 20	$1.76	0.40	11.5%	4.51%	16.02%	--	40
$44.00	Nov 20	$1.74	0.36	12.8%	4.46%	17.25%	--	250
$46.00	Nov 20	$1.34	0.30	17.9%	3.44%	21.35%	22	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 25,343

Total Puts 10,622

Put/Call Ratio 0.42

Net Difference 14,721

Prior's Put/Call Breakdown

Total Calls 53,347

Total Puts 14,635

Put/Call Ratio 0.27

Net Difference 38,712

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