SQQQ - Options Database

SQQQ

PROSHARES ULTRAPRO SHORT QQQ

$39.59 -0.02%

(10/23 14:00) ◀

Friday, October 23, 2026 (3:00pm)

▶ (10/23 15:18)

◀ 10/23 15:00 ▶

Option Volume

Detail

ℹ

Current (10/23 3:00pm) 49,829

Calls: 36,110 (72%)

Puts: 13,719 (28%)

Prior (10/22) 103,966

Calls: 79,973 (77%)

Puts: 23,993 (23%)

Current vs Prior -52.07%

Calls: -54.85% (Calls)

Puts: -42.82% (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 -38.62%

Calls: -42.54%

Puts: -25.17%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/23 3:00pm) $5.66M

Calls: $4.66M (82%)

Puts: $1.00M (18%)

Prior (10/22) $20.81M

Calls: $18.05M (87%)

Puts: $2.76M (13%)

Current vs Prior -72.80%

Calls: -74.18%

Puts: -63.78%

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 -53.98%

Calls: -52.68%

Puts: -59.20%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/23 3:00pm) 0.38

Prior (10/22) 0.30

Current vs Prior +26.64%

Prior 7-Day Average 0.31

Current vs Prior 7-Day Avg +23.11%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/23 3:00pm) 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 1.67% | 10.23%17.93% | 24.00%

Prior 4.92% | 11.74%18.06% | 23.11%

Current vs Prior -66.15% | -12.88%-0.67% | +3.85%

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

Current vs 7-Day Avg -67.05% | +10.61%+60.16% | +22.05%

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

Current vs 7-Day Eod -66.15% | -12.88%-0.67% | +3.85%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 16.96% | 13.63%

Calls: 10.53% | 7.45%

Puts: 23.40% | 19.82%

Prior 6.31% | 11.62%

Calls: 7.95% | 12.05%

Puts: 4.67% | 11.20%

Current vs Prior +168.78% | +17.30%

Prior 7-Day Avg 8.66% | 10.87%

Calls: 8.67% | 8.79%

Puts: 8.65% | 12.96%

Current vs 7-Day Avg +95.78% | +25.34%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($4.66M) vs puts ($1.00M). Light premium activity with dollar volume down 73% vs prior. Below-average activity with volume down 52% vs prior. Extreme bullish P/C ratio of 0.38 - heavy call buying (36,110 calls vs 13,719 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
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 38 of results (avg 7.5%, best 2.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.00	Oct 30	2.07	2.12	$2.09	2.4%	505	0.57	1.6K
$40.00	Nov 6	2.31	2.38	$2.34	3.0%	392	0.49	1.5K
$40.00	Oct 30	1.65	1.72	$1.69	4.1%	1.5K	0.49	4.1K
$33.50	Oct 23	5.90	6.20	$6.05	5.0%	29	1.00	459
$32.00	Oct 30	7.40	7.85	$7.63	5.9%	9	1.00	534

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Nov 20	7.15	7.60	$7.38	6.1%	25	0.66	21
$39.00	Nov 13	2.51	2.72	$2.62	8.0%	5	0.43	283
$39.00	Nov 20	2.85	3.10	$2.98	8.4%	7	0.43	343
$38.00	Oct 30	1.00	1.09	$1.05	8.6%	370	0.34	960
$39.50	Oct 30	1.74	1.90	$1.82	8.8%	87	0.47	206

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 6 found (avg $0.62, cheapest $0.19)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.50	Oct 23	0.18	0.20	$0.19	10.5%	5.7K	0.59	1.4K
$44.00	Oct 30	0.66	0.73	$0.70	10.0%	133	0.24	727
$42.50	Oct 30	0.87	1.00	$0.94	13.8%	58	0.31	243
$43.00	Oct 30	0.80	0.94	$0.87	16.1%	166	0.28	405

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.50	Oct 30	0.45	0.50	$0.48	10.4%	83	0.20	139
$35.00	Nov 6	0.50	0.59	$0.54	16.7%	102	0.18	370

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 126 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.00	Oct 23	6.50	8.80	$7.65	30.1%	6	1.00	216
$32.50	Oct 23	5.10	8.25	$6.68	47.2%	--	1.00	142
$33.00	Oct 23	5.75	7.10	$6.43	21.0%	12	1.00	958
$33.50	Oct 23	5.90	6.20	$6.05	5.0%	29	1.00	459
$34.00	Oct 23	5.25	5.70	$5.48	8.2%	90	1.00	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$44.00	Oct 23	2.61	6.40	$4.51	84.0%	1	0.99	1
$43.50	Oct 23	2.11	5.95	$4.03	95.3%	1	0.99	2
$42.00	Oct 23	1.96	3.25	$2.61	49.4%	12	0.99	522
$41.00	Oct 23	1.11	3.10	$2.11	94.3%	6	0.98	28
$42.50	Oct 23	1.11	4.30	$2.71	117.7%	2	0.97	782

Most actively traded options today. High liquidity = easy entry/exit. 237 active (total vol 43.6K, top 6.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Oct 23	0.03	0.05	$0.04	50.0%	6.7K	0.17	17.2K
$39.50	Oct 23	0.18	0.20	$0.19	10.5%	5.7K	0.59	1.4K
$39.00	Oct 23	0.53	0.69	$0.61	26.2%	3.6K	0.93	3.7K
$40.50	Oct 23	0.01	0.02	$0.02	50.0%	2.0K	0.06	856
$40.00	Oct 30	1.65	1.72	$1.69	4.1%	1.5K	0.49	4.1K

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	0.01	0.02	$0.02	50.0%	1.6K	0.08	1.2K
$39.50	Oct 23	0.08	0.13	$0.11	45.5%	897	0.41	427
$38.50	Oct 23	0.00	0.01	$0.01	100.0%	854	0.02	1.5K
$40.00	Oct 23	0.41	0.52	$0.47	23.4%	568	0.83	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 158.0%, max 857.2%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$44.50	Oct 23	Oct 30	933.0%	97.5%	857.2%	--	165
$40.00	Oct 23	Dec 4	93.3%	69.6%	34.2%	6.7K	17.3K
$39.50	Oct 23	Dec 4	75.5%	64.6%	16.9%	5.7K	1.4K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$40.00	Oct 23	Nov 27	93.3%	74.8%	24.7%	568	380
$45.00	Oct 30	Nov 20	98.9%	87.2%	13.5%	25	51
$39.50	Oct 23	Nov 20	76.6%	75.7%	1.3%	897	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 3.35, avg 1.78)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$34.00	$35.00	Nov 27	$0.23	$0.77	$0.23	82%	3.35	$34.23
$33.50	$34.50	Dec 4	$0.45	$0.55	$0.45	78%	1.22	$33.95
$34.50	$37.50	Dec 4	$1.83	$1.17	$1.83	76%	0.64	$36.33
$32.50	$33.00	Oct 23	$0.25	$0.25	$0.25	100%	1.00	$32.75
$33.50	$34.00	Nov 13	$0.18	$0.32	$0.18	86%	1.78	$33.68

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$42.00	$41.00	Oct 23	$0.50	$0.50	$0.50	99%	1.00	$41.50
$42.50	$42.00	Oct 23	$0.10	$0.40	$0.10	97%	4.00	$42.40
$42.00	$41.00	Oct 30	$0.56	$0.44	$0.56	66%	0.79	$41.44
$40.00	$39.50	Nov 6	$0.20	$0.30	$0.20	50%	1.50	$39.80
$37.50	$37.00	Dec 4	$0.13	$0.37	$0.13	36%	2.85	$37.37

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 76 found (best R:R 5.67, avg 0.83)

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	84%	2.12	$44.84
$40.00	$41.00	Nov 27	$0.66	$0.66	$0.34	45%	1.94	$40.66
$46.50	$47.00	Oct 30	$0.14	$0.14	$0.36	86%	0.39	$46.64
$40.00	$40.50	Nov 20	$0.33	$0.33	$0.17	48%	1.94	$40.33
$45.00	$46.00	Nov 13	$0.33	$0.33	$0.67	68%	0.49	$45.33

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$35.50	$34.50	Dec 4	$0.85	$0.85	$0.15	70%	5.67	$34.65
$34.50	$33.00	Dec 4	$0.81	$0.81	$0.69	75%	1.17	$33.69
$36.50	$36.00	Dec 4	$0.39	$0.39	$0.11	68%	3.55	$36.11
$37.00	$36.00	Nov 20	$0.51	$0.51	$0.49	67%	1.04	$36.49
$38.00	$37.00	Nov 13	$0.55	$0.55	$0.45	62%	1.22	$37.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.70, cheapest $1.71)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$39.50	Oct 23	Oct 30	$1.69	75.5%	84.1%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$39.50	Oct 23	Oct 30	$1.71	76.6%	84.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 61 found (cheapest 0.76% of stock, avg 11.82%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$39.50	Oct 23	$0.19	$0.11	$0.30	$39.20	$39.80	0.76%
$40.00	Oct 23	$0.04	$0.47	$0.51	$39.49	$40.51	1.29%
$39.00	Oct 23	$0.61	$0.02	$0.63	$38.37	$39.63	1.59%
$38.50	Oct 23	$1.07	$0.01	$1.08	$37.42	$39.58	2.73%
$40.50	Oct 23	$0.02	$1.09	$1.11	$39.39	$41.61	2.80%
$38.00	Oct 23	$1.57	$0.01	$1.58	$36.42	$39.58	3.99%
$37.50	Oct 23	$2.08	$0.01	$2.09	$35.41	$39.59	5.28%
$41.00	Oct 23	$0.01	$2.11	$2.12	$38.88	$43.12	5.35%
$37.00	Oct 23	$2.57	$0.02	$2.59	$34.41	$39.59	6.54%
$42.00	Oct 23	$0.01	$2.61	$2.62	$39.38	$44.62	6.62%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 143 found (cheapest 0.10% of stock, avg 10.54%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$40.50	$39.00	Oct 23	$0.02	$0.02	$0.04	$38.96	$40.54
$40.00	$39.00	Oct 23	$0.04	$0.02	$0.06	$38.94	$40.06
$40.00	$39.50	Oct 23	$0.04	$0.11	$0.15	$39.35	$40.15
$40.50	$39.50	Oct 23	$0.02	$0.11	$0.13	$39.37	$40.63
$47.00	$39.00	Oct 23	$0.26	$0.02	$0.28	$38.72	$47.28
$44.50	$39.00	Oct 23	$0.35	$0.02	$0.37	$38.63	$44.87
$47.00	$39.50	Oct 23	$0.26	$0.11	$0.37	$39.13	$47.37
$44.50	$39.50	Oct 23	$0.35	$0.11	$0.46	$39.04	$44.96
$42.00	$37.50	Oct 30	$1.09	$0.84	$1.93	$35.57	$43.93
$42.00	$38.00	Oct 30	$1.09	$1.05	$2.14	$35.86	$44.14

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 37 found (best R:R 2.57, avg credit $0.39)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
37/38	46/47	Oct 30	$0.36	$0.14	57%	2.57	$37.14	$46.86
35/36	46/47	Oct 30	$0.26	$0.24	72%	1.08	$35.24	$46.76
38/38	46/47	Oct 30	$0.35	$0.15	52%	2.33	$37.65	$46.85
37/38	46/46	Oct 30	$0.34	$0.16	52%	2.13	$37.16	$45.84
36/37	45/46	Nov 20	$0.77	$0.23	33%	3.35	$36.23	$45.77
36/37	46/47	Oct 30	$0.28	$0.22	62%	1.27	$36.72	$46.78
35/36	46/46	Oct 30	$0.24	$0.26	68%	0.92	$35.26	$45.74
37/38	43/44	Oct 30	$0.36	$0.14	42%	2.57	$37.14	$43.36
35/36	44/44	Nov 6	$0.34	$0.16	46%	2.12	$35.16	$43.84
38/38	46/46	Oct 30	$0.33	$0.17	48%	1.94	$37.67	$45.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 80 found (best R:R 2.85, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$39.50	$40.00	$40.50	Oct 23	$0.13	$0.37	53%	2.85
$39.00	$39.50	$40.00	Oct 23	$0.27	$0.23	76%	0.85
$43.00	$44.00	$45.00	Nov 27	$0.06	$0.94	7%	15.67
$41.00	$41.50	$42.00	Oct 30	$0.06	$0.44	7%	7.33
$44.00	$45.00	$46.00	Nov 6	$0.08	$0.92	7%	11.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$38.50	$39.00	$39.50	Oct 23	$0.08	$0.42	38%	5.25
$39.00	$39.50	$40.00	Oct 23	$0.27	$0.23	75%	0.85
$39.00	$40.00	$41.00	Nov 13	$0.09	$0.91	10%	10.11
$37.00	$37.50	$38.00	Nov 6	$0.06	$0.44	7%	7.33
$36.00	$36.50	$37.00	Oct 30	$0.06	$0.44	7%	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. 53 found (best net $-1.17, 46 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$38.50	$39.00	1:2	Oct 23	-$0.15	$0.35
$46.50	$47.00	1:2	Oct 30	-$0.10	$0.40
$45.50	$46.00	1:2	Oct 30	-$0.29	$0.21
$46.00	$46.50	1:2	Oct 30	-$0.35	$0.15
$47.00	$47.50	1:2	Oct 30	-$0.34	$0.16

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	-$0.07	$0.43
$34.50	$33.00	1:2	Dec 4	-$0.08	$1.42
$35.50	$35.00	1:2	Oct 30	-$0.07	$0.43

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 57 found (best yield 5.58%, avg 3.84%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$45.00	Dec 4	$2.21	0.39	13.7%	5.58%	19.25%	2	--
$42.00	Nov 27	$2.67	0.47	6.1%	6.74%	12.83%	15	175
$45.00	Nov 27	$1.80	0.36	13.7%	4.55%	18.21%	--	586
$45.00	Nov 20	$1.81	0.34	13.7%	4.57%	18.24%	83	2.9K
$47.00	Nov 20	$1.50	0.29	18.7%	3.79%	22.51%	18	507
$41.00	Nov 27	$2.93	0.50	3.6%	7.40%	10.96%	921	13
$44.00	Nov 27	$1.91	0.39	11.1%	4.82%	15.96%	3	88
$43.00	Nov 27	$2.12	0.42	8.6%	5.35%	13.97%	6	121
$42.00	Nov 20	$2.45	0.44	6.1%	6.19%	12.28%	31	1.4K
$41.00	Nov 20	$2.78	0.48	3.6%	7.02%	10.58%	24	365

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 36,110

Total Puts 13,719

Put/Call Ratio 0.38

Net Difference 22,391

Prior's Put/Call Breakdown

Total Calls 79,973

Total Puts 23,993

Put/Call Ratio 0.30

Net Difference 55,980

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