SQQQ - Options Database

SQQQ

PROSHARES ULTRAPRO SHORT QQQ

$39.37 -0.58%

(10/23 13:00) ◀

Friday, October 23, 2026 (2:00pm)

▶ (10/23 15:00)

◀ 10/23 14:00 ▶

Option Volume

Detail

ℹ

Current (10/23 2:00pm) 45,908

Calls: 33,043 (72%)

Puts: 12,865 (28%)

Prior (10/22) 89,458

Calls: 68,075 (76%)

Puts: 21,383 (24%)

Current vs Prior -48.68%

Calls: -51.46% (Calls)

Puts: -39.84% (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 -43.45%

Calls: -47.42%

Puts: -29.83%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/23 2:00pm) $5.06M

Calls: $4.09M (81%)

Puts: $973.9K (19%)

Prior (10/22) $16.56M

Calls: $14.15M (85%)

Puts: $2.41M (15%)

Current vs Prior -69.43%

Calls: -71.10%

Puts: -59.60%

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 -58.83%

Calls: -58.48%

Puts: -60.26%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/23 2:00pm) 0.39

Prior (10/22) 0.31

Current vs Prior +23.95%

Prior 7-Day Average 0.31

Current vs Prior 7-Day Avg +26.16%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/23 2:00pm) 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 1.85% | 9.65%17.14% | 24.08%

Prior 4.92% | 11.74%18.06% | 23.11%

Current vs Prior -62.35% | -17.80%-5.04% | +4.21%

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

Current vs 7-Day Avg -63.35% | +4.36%+53.11% | +22.48%

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

Current vs 7-Day Eod -62.35% | -17.80%-5.04% | +4.21%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 32.44% | 20.39%

Calls: 34.88% | 13.00%

Puts: 30.00% | 27.78%

Prior 6.31% | 11.62%

Calls: 7.95% | 12.05%

Puts: 4.67% | 11.20%

Current vs Prior +414.10% | +75.47%

Prior 7-Day Avg 8.66% | 10.87%

Calls: 8.67% | 8.79%

Puts: 8.65% | 12.96%

Current vs 7-Day Avg +274.47% | +87.51%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($4.09M) vs puts ($973.9K). Light premium activity with dollar volume down 69% vs prior. Below-average activity with volume down 49% vs prior. Extreme bullish P/C ratio of 0.39 - heavy call buying (33,043 calls vs 12,865 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
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 14 of results (avg 8.2%, best 4.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.00	Oct 30	7.10	7.45	$7.28	4.8%	8	0.97	534
$40.00	Oct 30	1.55	1.65	$1.60	6.2%	1.3K	0.48	4.1K
$39.00	Nov 20	3.35	3.60	$3.48	7.2%	35	0.56	5.6K
$35.00	Oct 30	4.40	4.80	$4.60	8.7%	217	0.90	1.0K
$41.00	Nov 27	2.93	3.20	$3.07	8.8%	921	0.47	13

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Nov 20	7.15	7.60	$7.38	6.1%	25	0.67	21
$39.00	Nov 20	2.85	3.10	$2.98	8.4%	7	0.44	343

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.68, cheapest $0.54)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$44.00	Oct 30	0.63	0.70	$0.67	10.4%	108	0.23	727
$43.00	Oct 30	0.78	0.87	$0.83	10.8%	143	0.28	405

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.50	Oct 30	0.50	0.59	$0.54	16.7%	75	0.21	139
$37.00	Oct 30	0.64	0.71	$0.68	10.3%	205	0.25	613

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 128 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$31.50	Oct 23	5.90	9.85	$7.88	50.1%	--	1.00	186
$32.00	Oct 23	6.50	8.80	$7.65	30.1%	6	1.00	216
$32.50	Oct 23	5.10	8.30	$6.70	47.8%	--	1.00	142
$33.00	Oct 23	5.75	7.10	$6.43	21.0%	12	1.00	958
$33.50	Oct 23	5.55	6.20	$5.88	11.1%	29	1.00	459

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$43.50	Oct 23	2.16	5.95	$4.06	93.3%	1	0.99	2
$44.00	Oct 23	2.65	6.40	$4.53	82.8%	1	0.99	1
$42.00	Oct 23	0.67	3.25	$1.96	131.6%	11	0.99	522
$41.00	Oct 23	1.11	3.10	$2.11	94.3%	6	0.98	28
$42.50	Oct 23	1.16	4.95	$3.06	123.9%	--	0.97	782

Most actively traded options today. High liquidity = easy entry/exit. 232 active (total vol 40.1K, top 5.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Oct 23	0.03	0.04	$0.04	25.0%	5.7K	0.12	17.2K
$39.50	Oct 23	0.12	0.17	$0.15	33.3%	5.5K	0.38	1.4K
$39.00	Oct 23	0.35	0.50	$0.43	34.9%	3.5K	0.75	3.7K
$40.50	Oct 23	0.01	0.03	$0.02	100.0%	1.8K	0.06	856
$41.00	Oct 23	0.00	0.01	$0.01	100.0%	1.4K	0.02	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.00	Oct 23	0.00	0.03	$0.02	150.0%	1.9K	0.03	918
$39.00	Oct 23	0.06	0.09	$0.08	37.5%	1.5K	0.25	1.2K
$38.50	Oct 23	0.01	0.03	$0.02	100.0%	847	0.06	1.5K
$39.50	Oct 23	0.25	0.34	$0.30	30.0%	832	0.62	427
$40.00	Oct 23	0.63	0.90	$0.77	35.1%	557	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. 6 strikes (avg 117.1%, max 635.4%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$44.50	Oct 23	Oct 30	718.7%	97.7%	635.4%	--	165
$39.50	Oct 23	Dec 4	80.5%	64.3%	25.2%	5.5K	1.4K
$39.00	Oct 23	Dec 4	79.9%	74.1%	7.8%	3.6K	3.7K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$39.00	Oct 23	Nov 27	79.9%	69.7%	14.7%	1.5K	1.2K
$45.00	Oct 30	Nov 20	98.9%	86.7%	14.1%	25	51
$39.50	Oct 23	Nov 20	80.5%	76.2%	5.6%	832	437

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 120 found (best R:R 0.78, avg 1.90)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$33.50	$37.50	Dec 4	$2.25	$1.75	$2.25	79%	0.78	$35.75
$42.00	$45.00	Dec 4	$0.53	$2.47	$0.53	43%	4.66	$42.53
$34.00	$35.00	Nov 27	$0.43	$0.57	$0.43	81%	1.33	$34.43
$35.00	$36.00	Nov 20	$0.45	$0.55	$0.45	77%	1.22	$35.45
$34.50	$35.00	Nov 6	$0.14	$0.36	$0.14	86%	2.57	$34.64

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$39.00	$38.50	Nov 6	$0.16	$0.34	$0.16	45%	2.13	$38.84
$40.00	$39.50	Nov 6	$0.20	$0.30	$0.20	51%	1.50	$39.80
$37.50	$37.00	Dec 4	$0.13	$0.37	$0.13	37%	2.85	$37.37
$39.50	$39.00	Oct 30	$0.21	$0.29	$0.21	48%	1.38	$39.29
$38.50	$38.00	Oct 30	$0.17	$0.33	$0.17	39%	1.94	$38.33

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 80 found (best R:R 1.17, avg 0.69)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$44.50	$45.00	Oct 23	$0.34	$0.34	$0.16	85%	2.12	$44.84
$40.00	$40.50	Nov 6	$0.32	$0.32	$0.18	51%	1.78	$40.32
$45.00	$46.00	Nov 13	$0.33	$0.33	$0.67	68%	0.49	$45.33
$45.50	$46.00	Oct 30	$0.12	$0.12	$0.38	82%	0.32	$45.62
$42.50	$43.00	Nov 20	$0.23	$0.23	$0.27	58%	0.85	$42.73

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$34.50	$33.00	Dec 4	$0.81	$0.81	$0.69	75%	1.17	$33.69
$35.50	$34.50	Dec 4	$0.76	$0.76	$0.24	70%	3.17	$34.74
$36.00	$35.00	Nov 20	$0.48	$0.48	$0.52	71%	0.92	$35.52
$38.00	$37.00	Nov 13	$0.55	$0.55	$0.45	62%	1.22	$37.45
$36.50	$36.00	Nov 27	$0.32	$0.32	$0.18	68%	1.78	$36.18

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.59, cheapest $1.50)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$39.50	Oct 23	Oct 30	$1.69	80.5%	82.0%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$39.50	Oct 23	Oct 30	$1.50	80.5%	82.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 63 found (cheapest 1.14% of stock, avg 11.81%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$39.50	Oct 23	$0.15	$0.30	$0.45	$39.05	$39.95	1.14%
$39.00	Oct 23	$0.43	$0.08	$0.51	$38.49	$39.51	1.30%
$40.00	Oct 23	$0.04	$0.77	$0.81	$39.19	$40.81	2.06%
$38.50	Oct 23	$0.90	$0.02	$0.92	$37.58	$39.42	2.34%
$40.50	Oct 23	$0.02	$1.17	$1.19	$39.31	$41.69	3.02%
$38.00	Oct 23	$1.31	$0.03	$1.34	$36.66	$39.34	3.40%
$37.50	Oct 23	$1.89	$0.01	$1.90	$35.60	$39.40	4.83%
$42.00	Oct 23	$0.01	$1.96	$1.97	$40.03	$43.97	5.00%
$41.00	Oct 23	$0.01	$2.11	$2.12	$38.88	$43.12	5.38%
$37.00	Oct 23	$2.32	$0.02	$2.34	$34.66	$39.34	5.94%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.15% of stock, avg 9.93%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$40.00	$38.50	Oct 23	$0.04	$0.02	$0.06	$38.44	$40.06
$41.50	$38.50	Oct 23	$0.05	$0.02	$0.07	$38.43	$41.57
$40.00	$38.00	Oct 23	$0.04	$0.03	$0.07	$37.93	$40.07
$41.50	$38.00	Oct 23	$0.05	$0.03	$0.08	$37.92	$41.58
$40.00	$39.00	Oct 23	$0.04	$0.08	$0.12	$38.88	$40.12
$41.50	$39.00	Oct 23	$0.05	$0.08	$0.13	$38.87	$41.63
$39.50	$38.50	Oct 23	$0.15	$0.02	$0.17	$38.33	$39.67
$39.50	$38.00	Oct 23	$0.15	$0.03	$0.18	$37.82	$39.68
$39.50	$39.00	Oct 23	$0.15	$0.08	$0.23	$38.77	$39.73
$47.00	$38.50	Oct 23	$0.26	$0.02	$0.28	$38.22	$47.28

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 44 found (best R:R 2.85, avg credit $0.38)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
37/38	46/46	Oct 30	$0.37	$0.13	51%	2.85	$37.13	$45.87
36/37	45/46	Nov 13	$0.76	$0.24	36%	3.17	$36.24	$45.76
36/37	44/44	Nov 6	$0.40	$0.10	36%	4.00	$36.60	$43.90
34/35	44/44	Nov 6	$0.33	$0.17	49%	1.94	$34.67	$43.83
35/36	46/46	Oct 30	$0.23	$0.27	68%	0.85	$35.27	$45.73
36/36	46/46	Oct 30	$0.26	$0.24	60%	1.08	$36.24	$45.76
35/36	46/47	Nov 20	$0.64	$0.36	41%	1.78	$35.36	$46.64
37/38	42/43	Oct 30	$0.35	$0.15	39%	2.33	$37.15	$42.85
38/38	46/46	Oct 30	$0.31	$0.19	47%	1.63	$37.69	$45.81
35/36	45/46	Nov 20	$0.66	$0.34	38%	1.94	$35.34	$45.66

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 88 found (best R:R 1.94, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$39.00	$39.50	$40.00	Oct 23	$0.17	$0.33	63%	1.94
$38.50	$39.00	$39.50	Oct 23	$0.19	$0.31	57%	1.63
$39.50	$40.00	$40.50	Oct 23	$0.09	$0.41	31%	4.56
$42.00	$43.00	$44.00	Nov 27	$0.07	$0.93	6%	13.29
$41.50	$42.00	$42.50	Oct 23	$0.05	$0.45	4%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$38.50	$39.00	$39.50	Oct 23	$0.16	$0.34	56%	2.12
$39.00	$39.50	$40.00	Oct 23	$0.25	$0.25	63%	1.00
$38.00	$38.50	$39.00	Oct 23	$0.07	$0.43	18%	6.14
$35.50	$36.00	$36.50	Oct 30	$0.05	$0.45	8%	9.00
$41.00	$42.00	$43.00	Oct 30	$0.10	$0.90	12%	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. 56 found (best net $-1.17, 50 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$33.50	$37.50	1:2	Dec 4	-$2.45	$1.55
$38.00	$38.50	1:2	Oct 23	-$0.49	$0.01
$42.00	$45.00	1:2	Dec 4	-$1.15	$1.85
$41.00	$41.50	1:2	Oct 23	-$0.09	$0.41
$46.50	$47.00	1:2	Oct 30	-$0.18	$0.32

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.00	$41.00	1:2	Nov 13	-$1.17	$2.83
$45.00	$41.00	1:2	Nov 20	-$1.18	$2.82
$41.00	$40.50	1:2	Oct 23	-$0.23	$0.27
$34.50	$33.00	1:2	Dec 4	-$0.08	$1.42
$40.50	$40.00	1:2	Oct 23	-$0.37	$0.13

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 3.75%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$45.00	Nov 27	$1.79	0.34	14.3%	4.55%	18.85%	--	586
$41.00	Nov 27	$2.93	0.47	4.1%	7.44%	11.58%	921	13
$44.00	Nov 27	$1.91	0.37	11.8%	4.85%	16.61%	3	88
$43.00	Nov 27	$2.12	0.40	9.2%	5.38%	14.61%	6	121
$45.00	Nov 20	$1.65	0.33	14.3%	4.19%	18.49%	79	2.9K
$44.00	Nov 20	$1.80	0.36	11.8%	4.57%	16.33%	--	250
$43.50	Nov 20	$1.85	0.38	10.5%	4.70%	15.19%	1	40
$47.00	Nov 20	$1.28	0.28	19.4%	3.25%	22.63%	--	507
$46.00	Nov 20	$1.35	0.30	16.8%	3.43%	20.27%	22	315
$42.00	Nov 20	$2.20	0.43	6.7%	5.59%	12.27%	31	1.4K

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 33,043

Total Puts 12,865

Put/Call Ratio 0.39

Net Difference 20,178

Prior's Put/Call Breakdown

Total Calls 68,075

Total Puts 21,383

Put/Call Ratio 0.31

Net Difference 46,692

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