SQQQ - Options Database

SQQQ

PROSHARES ULTRAPRO SHORT QQQ

$39.35 -0.63%

(10/23 12:00) ◀

Friday, October 23, 2026 (1:00pm)

▶ (10/23 14:00)

◀ 10/23 13:00 ▶

Option Volume

Detail

ℹ

Current (10/23 1:00pm) 41,189

Calls: 29,385 (71%)

Puts: 11,804 (29%)

Prior (10/22) 79,765

Calls: 63,489 (80%)

Puts: 16,276 (20%)

Current vs Prior -48.36%

Calls: -53.72% (Calls)

Puts: -27.48% (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 -49.26%

Calls: -53.24%

Puts: -35.62%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/23 1:00pm) $4.54M

Calls: $3.61M (80%)

Puts: $927.3K (20%)

Prior (10/22) $14.21M

Calls: $12.14M (85%)

Puts: $2.07M (15%)

Current vs Prior -68.06%

Calls: -70.25%

Puts: -55.18%

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 -63.11%

Calls: -63.34%

Puts: -62.17%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/23 1:00pm) 0.40

Prior (10/22) 0.26

Current vs Prior +56.69%

Prior 7-Day Average 0.31

Current vs Prior 7-Day Avg +30.17%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/23 1:00pm) 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 2.16% | 10.24%17.00% | 23.63%

Prior 4.92% | 11.74%18.06% | 23.11%

Current vs Prior -56.13% | -12.78%-5.84% | +2.29%

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

Current vs 7-Day Avg -57.31% | +10.74%+51.83% | +20.21%

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

Current vs 7-Day Eod -56.13% | -12.78%-5.84% | +2.29%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 23.86% | 18.21%

Calls: 22.00% | 9.60%

Puts: 25.71% | 26.83%

Prior 6.31% | 11.62%

Calls: 7.95% | 12.05%

Puts: 4.67% | 11.20%

Current vs Prior +278.13% | +56.71%

Prior 7-Day Avg 8.66% | 10.87%

Calls: 8.67% | 8.79%

Puts: 8.65% | 12.96%

Current vs 7-Day Avg +175.43% | +67.46%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($3.61M) vs puts ($927.3K). Light premium activity with dollar volume down 68% vs prior. Below-average activity with volume down 48% vs prior. Extreme bullish P/C ratio of 0.40 - heavy call buying (29,385 calls vs 11,804 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
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 22 of results (avg 7.4%, best 2.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$42.00	Oct 30	1.03	1.06	$1.05	2.9%	412	0.33	3.6K
$32.00	Oct 30	7.30	7.60	$7.45	4.0%	8	1.00	534
$40.00	Oct 30	1.60	1.67	$1.64	4.3%	1.2K	0.46	4.1K
$33.00	Nov 20	6.65	7.05	$6.85	5.8%	22	0.85	1.7K
$44.00	Oct 30	0.64	0.68	$0.66	6.1%	57	0.22	727

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.00	Oct 30	1.58	1.65	$1.62	4.3%	139	0.46	78
$45.00	Nov 13	6.80	7.35	$7.07	7.8%	5	0.70	20
$36.50	Oct 30	0.53	0.58	$0.55	9.1%	54	0.23	139
$40.00	Oct 30	2.11	2.33	$2.22	9.9%	31	0.54	116

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 6 found (avg $0.52, cheapest $0.21)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.50	Oct 23	0.19	0.22	$0.21	14.3%	4.8K	0.41	1.4K
$45.00	Oct 30	0.53	0.59	$0.56	10.7%	152	0.19	970
$44.00	Oct 30	0.64	0.68	$0.66	6.1%	57	0.22	727

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.00	Oct 30	0.40	0.48	$0.44	18.2%	526	0.19	452
$36.50	Oct 30	0.53	0.58	$0.55	9.1%	54	0.23	139
$37.00	Oct 30	0.65	0.78	$0.72	18.1%	176	0.27	613

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 122 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$31.50	Oct 23	5.75	9.65	$7.70	50.6%	--	1.00	186
$32.00	Oct 23	6.25	8.55	$7.40	31.1%	6	1.00	216
$32.50	Oct 23	4.75	8.55	$6.65	57.1%	--	1.00	142
$33.00	Oct 23	5.70	6.95	$6.33	19.7%	12	1.00	958
$33.50	Oct 23	5.65	6.10	$5.88	7.7%	19	1.00	459

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$43.50	Oct 23	2.36	5.95	$4.16	86.3%	1	0.99	2
$42.00	Oct 23	0.86	3.25	$2.06	116.0%	11	0.99	522
$44.00	Oct 23	2.86	6.20	$4.53	73.7%	1	0.98	1
$42.50	Oct 23	1.36	4.95	$3.16	113.6%	--	0.97	782
$41.00	Oct 23	1.10	3.20	$2.15	97.7%	6	0.94	28

Most actively traded options today. High liquidity = easy entry/exit. 218 active (total vol 36.1K, top 5.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Oct 23	0.06	0.09	$0.08	37.5%	5.4K	0.19	17.2K
$39.50	Oct 23	0.19	0.22	$0.21	14.3%	4.8K	0.41	1.4K
$39.00	Oct 23	0.44	0.55	$0.50	22.0%	3.3K	0.71	3.7K
$40.50	Oct 23	0.03	0.04	$0.04	25.0%	1.6K	0.09	856
$41.00	Oct 23	0.01	0.04	$0.03	100.0%	1.2K	0.06	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.00	Oct 23	0.00	0.02	$0.01	200.0%	1.9K	0.02	918
$39.00	Oct 23	0.12	0.15	$0.14	21.4%	1.4K	0.30	1.2K
$38.50	Oct 23	0.03	0.06	$0.05	60.0%	765	0.12	1.5K
$39.50	Oct 23	0.30	0.39	$0.35	25.7%	762	0.58	427
$36.00	Oct 30	0.40	0.48	$0.44	18.2%	526	0.19	452

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 29.4%, max 37.4%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$39.00	Oct 23	Dec 4	87.4%	63.6%	37.4%	3.3K	3.7K
$40.00	Oct 23	Dec 4	96.5%	71.1%	35.7%	5.4K	17.3K
$39.50	Oct 23	Dec 4	91.3%	68.9%	32.6%	4.8K	1.4K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$40.00	Oct 23	Nov 27	96.5%	71.0%	35.9%	489	380
$39.00	Oct 23	Nov 27	87.4%	71.6%	22.0%	1.4K	1.2K
$39.50	Oct 23	Nov 20	91.3%	74.9%	21.9%	762	437
$45.00	Oct 30	Nov 20	104.0%	86.4%	20.3%	15	51

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 123 found (best R:R 0.85, avg 1.95)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$31.50	$32.00	Nov 13	$0.15	$0.35	$0.15	89%	2.33	$31.65
$36.00	$36.50	Nov 6	$0.10	$0.40	$0.10	76%	4.00	$36.10
$32.00	$32.50	Nov 6	$0.20	$0.30	$0.20	92%	1.50	$32.20
$40.00	$41.00	Nov 27	$0.22	$0.78	$0.22	51%	3.55	$40.22
$35.00	$35.50	Nov 27	$0.12	$0.38	$0.12	75%	3.17	$35.12

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$45.00	$43.50	Oct 30	$0.81	$0.69	$0.81	81%	0.85	$44.19
$43.50	$43.00	Oct 30	$0.25	$0.25	$0.25	75%	1.00	$43.25
$40.00	$39.00	Nov 27	$0.35	$0.65	$0.35	49%	1.86	$39.65
$40.00	$39.50	Oct 30	$0.17	$0.33	$0.17	54%	1.94	$39.83
$39.50	$39.00	Nov 20	$0.18	$0.32	$0.18	47%	1.78	$39.32

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 78 found (best R:R 2.57, avg 0.77)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$42.50	$43.00	Nov 6	$0.32	$0.32	$0.18	63%	1.78	$42.82
$42.50	$43.00	Nov 20	$0.33	$0.33	$0.17	59%	1.94	$42.83
$44.50	$45.00	Oct 23	$0.11	$0.11	$0.39	92%	0.28	$44.61
$40.00	$40.50	Oct 30	$0.29	$0.29	$0.21	54%	1.38	$40.29
$42.00	$43.00	Nov 13	$0.45	$0.45	$0.55	58%	0.82	$42.45

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$35.50	$34.50	Dec 4	$0.72	$0.72	$0.28	71%	2.57	$34.78
$32.50	$32.00	Oct 30	$0.32	$0.32	$0.18	89%	1.78	$32.18
$38.00	$37.00	Nov 27	$0.62	$0.62	$0.38	60%	1.63	$37.38
$34.50	$33.00	Dec 4	$0.50	$0.50	$1.00	77%	0.50	$34.00
$38.00	$37.00	Nov 20	$0.58	$0.58	$0.42	61%	1.38	$37.42

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.64, cheapest $1.58)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$39.50	Oct 23	Oct 30	$1.58	91.3%	87.7%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$39.50	Oct 23	Oct 30	$1.70	91.3%	87.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 61 found (cheapest 1.42% of stock, avg 11.56%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$39.50	Oct 23	$0.21	$0.35	$0.56	$38.94	$40.06	1.42%
$39.00	Oct 23	$0.50	$0.14	$0.64	$38.36	$39.64	1.63%
$40.00	Oct 23	$0.08	$0.74	$0.82	$39.18	$40.82	2.08%
$38.50	Oct 23	$0.87	$0.05	$0.92	$37.58	$39.42	2.34%
$40.50	Oct 23	$0.04	$1.22	$1.26	$39.24	$41.76	3.20%
$38.00	Oct 23	$1.38	$0.02	$1.40	$36.60	$39.40	3.56%
$37.50	Oct 23	$1.79	$0.01	$1.80	$35.70	$39.30	4.57%
$42.00	Oct 23	$0.01	$2.06	$2.07	$39.93	$44.07	5.26%
$41.00	Oct 23	$0.03	$2.15	$2.18	$38.82	$43.18	5.54%
$37.00	Oct 23	$2.28	$0.01	$2.29	$34.71	$39.29	5.82%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 155 found (cheapest 0.15% of stock, avg 10.01%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$40.50	$38.00	Oct 23	$0.04	$0.02	$0.06	$37.94	$40.56
$40.50	$38.50	Oct 23	$0.04	$0.05	$0.09	$38.41	$40.59
$40.00	$38.00	Oct 23	$0.08	$0.02	$0.10	$37.90	$40.10
$40.00	$38.50	Oct 23	$0.08	$0.05	$0.13	$38.37	$40.13
$44.50	$38.00	Oct 23	$0.12	$0.02	$0.14	$37.86	$44.64
$44.50	$38.50	Oct 23	$0.12	$0.05	$0.17	$38.33	$44.67
$40.50	$39.00	Oct 23	$0.04	$0.14	$0.18	$38.82	$40.68
$47.00	$38.00	Oct 23	$0.21	$0.02	$0.23	$37.77	$47.23
$40.00	$39.00	Oct 23	$0.08	$0.14	$0.22	$38.78	$40.22
$47.00	$38.50	Oct 23	$0.21	$0.05	$0.26	$38.24	$47.26

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 40 found (best R:R 1.00, avg credit $0.37)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
35/36	45/46	Oct 30	$0.25	$0.25	65%	1.00	$35.25	$45.25
37/38	45/46	Oct 30	$0.33	$0.17	49%	1.94	$37.17	$45.33
35/36	42/42	Oct 30	$0.31	$0.19	52%	1.63	$35.19	$42.31
37/38	42/42	Oct 30	$0.39	$0.11	36%	3.55	$37.11	$42.39
36/37	45/46	Oct 30	$0.29	$0.21	54%	1.38	$36.71	$45.29
36/36	44/44	Nov 6	$0.36	$0.14	40%	2.57	$36.14	$43.86
36/37	42/42	Oct 30	$0.35	$0.15	40%	2.33	$36.65	$42.35
34/34	44/44	Nov 6	$0.29	$0.21	52%	1.38	$34.21	$43.79
35/36	44/44	Nov 6	$0.31	$0.19	46%	1.63	$35.19	$43.81
36/36	45/46	Oct 30	$0.23	$0.27	58%	0.85	$36.27	$45.23

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
$38.50	$39.00	$39.50	Oct 23	$0.08	$0.42	47%	5.25
$39.00	$39.50	$40.00	Oct 23	$0.16	$0.34	52%	2.13
$39.50	$40.00	$40.50	Oct 23	$0.09	$0.41	32%	4.56
$45.00	$46.00	$47.00	Nov 6	$0.05	$0.95	5%	19.00
$37.50	$38.00	$38.50	Oct 30	$0.06	$0.44	10%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$38.50	$39.00	$39.50	Oct 23	$0.12	$0.38	46%	3.17
$38.00	$38.50	$39.00	Oct 23	$0.06	$0.44	24%	7.33
$39.50	$40.00	$40.50	Oct 23	$0.09	$0.41	32%	4.56
$39.00	$39.50	$40.00	Oct 23	$0.18	$0.32	51%	1.78
$39.00	$40.00	$41.00	Nov 13	$0.06	$0.94	10%	15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 52 found (best net $-1.03, 48 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$38.50	$39.00	1:2	Oct 23	-$0.13	$0.37
$42.00	$45.00	1:2	Dec 4	-$0.94	$2.06
$38.00	$38.50	1:2	Oct 23	-$0.36	$0.14
$45.00	$46.00	1:2	Oct 23	-$0.09	$0.91
$46.00	$47.00	1:2	Oct 30	-$0.27	$0.73

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.00	$41.00	1:2	Nov 13	-$1.03	$2.97
$45.00	$41.00	1:2	Nov 20	-$1.36	$2.64
$41.00	$40.50	1:2	Oct 23	-$0.29	$0.21
$40.50	$40.00	1:2	Oct 23	-$0.26	$0.24
$34.50	$33.00	1:2	Dec 4	-$0.29	$1.21

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 62 found (best yield 4.55%, avg 3.80%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$45.00	Nov 27	$1.79	0.34	14.4%	4.55%	18.91%	--	586
$43.00	Nov 27	$2.12	0.40	9.3%	5.39%	14.66%	6	121
$44.00	Nov 27	$1.88	0.36	11.8%	4.78%	16.59%	2	88
$45.00	Nov 20	$1.68	0.33	14.4%	4.27%	18.63%	43	2.9K
$42.00	Dec 4	$2.27	0.45	6.7%	5.77%	12.50%	48	--
$41.00	Nov 27	$2.68	0.47	4.2%	6.81%	11.00%	837	13
$42.00	Nov 27	$2.30	0.43	6.7%	5.84%	12.58%	12	175
$43.50	Nov 20	$1.76	0.40	10.6%	4.47%	15.02%	--	40
$40.00	Dec 4	$3.05	0.54	1.6%	7.75%	9.40%	1	139
$47.00	Nov 20	$1.28	0.27	19.4%	3.25%	22.69%	--	507

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 29,385

Total Puts 11,804

Put/Call Ratio 0.40

Net Difference 17,581

Prior's Put/Call Breakdown

Total Calls 63,489

Total Puts 16,276

Put/Call Ratio 0.26

Net Difference 47,213

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