SQQQ - Options Database

SQQQ

PROSHARES ULTRAPRO SHORT QQQ

$37.97 -4.31%

(10/26 10:00) ◀

Monday, October 26, 2026 (11:00am)

▶ (10/26 12:00)

◀ 10/26 11:00 ▶

Option Volume

Detail

ℹ

Current (10/26 11:00am) 21,474

Calls: 17,867 (83%)

Puts: 3,607 (17%)

Prior (10/23) 28,220

Calls: 19,892 (70%)

Puts: 8,328 (30%)

Current vs Prior -23.91%

Calls: -10.18% (Calls)

Puts: -56.69% (Puts)

Prior 7-Day Total 552,003

Calls: 424,298 (77%)

Puts: 127,705 (23%)

Prior 7-Day Average 78,857

Calls: 60,614 (77%)

Puts: 18,243 (23%)

Current vs Prior 7-Day Avg -72.77%

Calls: -70.52%

Puts: -80.23%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/26 11:00am) $2.84M

Calls: $2.21M (78%)

Puts: $626.3K (22%)

Prior (10/23) $3.07M

Calls: $2.51M (82%)

Puts: $554.1K (18%)

Current vs Prior -7.41%

Calls: -11.91%

Puts: +13.03%

Prior 7-Day Total $83.06M

Calls: $68.33M (82%)

Puts: $14.74M (18%)

Prior 7-Day Average $11.87M

Calls: $9.76M (82%)

Puts: $2.11M (18%)

Current vs Prior 7-Day Avg -76.07%

Calls: -77.33%

Puts: -70.25%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/26 11:00am) 0.20

Prior (10/23) 0.42

Current vs Prior -51.78%

Prior 7-Day Average 0.32

Current vs Prior 7-Day Avg -37.54%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/26 11:00am) 488,361

Calls: 301,549 (62%)

Puts: 186,812 (38%)

Prior (10/23) 548,095

Calls: 347,311 (63%)

Puts: 200,784 (37%)

Current vs Prior -10.90%

Prior 7-Day Total 3,735,799

Calls: 2,409,310 (64%)

Puts: 1,326,489 (36%)

Prior 7-Day Average 533,685

Calls: 344,187 (64%)

Puts: 189,498 (36%)

Current vs Prior 7-Day Avg -8.49%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (10/30) | Next (11/06)Expiry (11/20) | Next (12/18)

Current 7.66% | 10.93%15.51% | 21.54%

Prior 1.67% | 10.23%17.93% | 24.00%

Current vs Prior +359.72% | +6.84%-13.50% | -10.22%

Prior 7-Day Avg 4.60% | 9.66%13.06% | 20.81%

Current vs 7-Day Avg +66.61% | +13.10%+18.76% | +3.50%

Prior 7-Day Eod 1.67% | 10.23%17.01% | 23.49%

Current vs 7-Day Eod +359.72% | +6.84%-8.81% | -8.28%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.87% | 7.91%

Calls: 6.96% | 8.56%

Puts: 6.77% | 7.25%

Prior 16.96% | 13.63%

Calls: 10.53% | 7.45%

Puts: 23.40% | 19.82%

Current vs Prior -59.49% | -41.97%

Prior 7-Day Avg 9.68% | 11.14%

Calls: 8.39% | 9.02%

Puts: 10.98% | 13.26%

Current vs 7-Day Avg -29.05% | -28.98%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($2.21M) vs puts ($626.3K). Extreme bullish P/C ratio of 0.20 - heavy call buying (17,867 calls vs 3,607 puts). P/C ratio dropping 52% - sentiment shifting bullish. Call-heavy open interest (301,549 calls vs 186,812 puts) suggests bullish positioning.

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 50 of results (avg 7.0%, best 2.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Nov 6	1.93	2.01	$1.97	4.1%	41	0.53	1.4K
$40.00	Oct 30	0.67	0.70	$0.69	4.3%	3.2K	0.31	4.9K
$39.00	Nov 13	1.95	2.04	$2.00	4.5%	5	0.49	41
$37.00	Oct 30	1.78	1.87	$1.83	4.9%	502	0.64	1.2K
$36.50	Oct 30	2.08	2.19	$2.13	5.2%	15	0.70	493

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.00	Oct 30	1.95	2.00	$1.98	2.5%	506	0.60	200
$39.50	Oct 30	2.29	2.37	$2.33	3.4%	50	0.64	218
$36.50	Oct 30	0.62	0.65	$0.64	4.7%	136	0.30	177
$40.00	Oct 30	2.59	2.75	$2.67	6.0%	4	0.69	119
$36.00	Oct 30	0.45	0.48	$0.47	6.4%	316	0.24	582

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 17 found (avg $0.55, cheapest $0.22)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$42.50	Oct 30	0.29	0.34	$0.32	15.6%	29	0.16	288
$41.50	Oct 30	0.40	0.46	$0.43	14.0%	428	0.21	456
$42.00	Oct 30	0.34	0.41	$0.38	18.4%	208	0.18	4.0K
$41.00	Oct 30	0.48	0.56	$0.52	15.4%	188	0.24	1.2K
$40.50	Oct 30	0.56	0.62	$0.59	10.2%	161	0.27	498

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Oct 30	0.21	0.23	$0.22	9.1%	132	0.14	996
$35.50	Oct 30	0.31	0.34	$0.33	9.1%	13	0.19	368
$36.00	Oct 30	0.45	0.48	$0.47	6.4%	316	0.24	582
$36.50	Oct 30	0.62	0.65	$0.64	4.7%	136	0.30	177
$37.00	Oct 30	0.79	0.85	$0.82	7.3%	145	0.36	948

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 99 found (avg delta 0.73, highest 0.98)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$31.00	Oct 30	6.90	9.05	$7.98	26.9%	--	0.98	235
$32.50	Oct 30	5.40	7.10	$6.25	27.2%	1	0.98	28
$31.50	Oct 30	6.40	8.60	$7.50	29.3%	1	0.97	2
$33.00	Oct 30	4.95	6.65	$5.80	29.3%	17	0.97	438
$32.00	Oct 30	5.95	7.05	$6.50	16.9%	35	0.97	541

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Oct 30	6.45	7.25	$6.85	11.7%	--	0.90	30
$45.50	Oct 30	6.10	7.75	$6.93	23.8%	--	0.90	43
$43.50	Oct 30	4.30	5.80	$5.05	29.7%	--	0.87	10
$43.00	Oct 30	4.60	5.35	$4.97	15.1%	--	0.87	23
$42.00	Oct 30	3.60	4.45	$4.03	21.1%	--	0.81	99

Most actively traded options today. High liquidity = easy entry/exit. 145 active (total vol 14.9K, top 3.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Oct 30	0.67	0.70	$0.69	4.3%	3.2K	0.31	4.9K
$39.00	Oct 30	0.93	0.98	$0.96	5.2%	1.9K	0.40	1.7K
$38.00	Oct 30	1.29	1.36	$1.33	5.3%	711	0.52	1.8K
$41.00	Nov 6	1.06	1.16	$1.11	9.0%	604	0.33	405
$37.00	Oct 30	1.78	1.87	$1.83	4.9%	502	0.64	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.00	Oct 30	1.95	2.00	$1.98	2.5%	506	0.60	200
$38.00	Nov 6	1.86	2.00	$1.93	7.3%	468	0.47	127
$36.00	Oct 30	0.45	0.48	$0.47	6.4%	316	0.24	582
$39.00	Nov 6	2.46	2.64	$2.55	7.1%	258	0.55	335
$37.00	Nov 6	1.32	1.47	$1.40	10.7%	232	0.39	88

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 26 strikes (avg 22.7%, max 47.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$42.00	Oct 30	Dec 4	97.4%	66.2%	47.2%	220	4.0K
$41.00	Oct 30	Dec 4	94.3%	64.5%	46.3%	189	1.2K
$40.50	Oct 30	Dec 4	91.0%	65.8%	38.4%	163	500
$37.50	Oct 30	Nov 27	79.9%	60.1%	32.8%	9	1.1K
$37.00	Oct 30	Nov 27	77.8%	59.3%	31.2%	612	1.3K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$35.50	Oct 30	Nov 27	74.4%	58.8%	26.5%	13	384
$40.00	Oct 30	Nov 27	88.3%	70.6%	25.0%	14	147
$39.50	Oct 30	Nov 20	87.6%	71.9%	21.9%	50	228
$37.00	Oct 30	Dec 4	77.8%	64.9%	19.9%	145	1.3K
$38.00	Oct 30	Dec 4	80.8%	68.0%	18.8%	219	1.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 104 found (best R:R 1.02, avg 1.62)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$34.00	$38.00	Dec 4	$1.98	$2.02	$1.98	79%	1.02	$35.98
$42.00	$45.00	Dec 4	$0.50	$2.50	$0.50	41%	5.00	$42.50
$32.00	$33.00	Nov 27	$0.47	$0.53	$0.47	88%	1.13	$32.47
$34.00	$35.00	Nov 27	$0.48	$0.52	$0.48	78%	1.08	$34.48
$31.50	$32.00	Nov 6	$0.20	$0.30	$0.20	96%	1.50	$31.70

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$38.50	$38.00	Nov 27	$0.11	$0.39	$0.11	47%	3.55	$38.39
$41.00	$40.00	Nov 13	$0.48	$0.52	$0.48	60%	1.08	$40.52
$41.00	$40.50	Oct 30	$0.26	$0.24	$0.26	76%	0.92	$40.74
$40.50	$40.00	Oct 30	$0.26	$0.24	$0.26	73%	0.92	$40.24
$40.00	$39.50	Nov 6	$0.21	$0.29	$0.21	62%	1.38	$39.79

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 70 found (best R:R 2.57, avg 0.77)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$41.00	$42.00	Nov 13	$0.72	$0.72	$0.28	59%	2.57	$41.72
$42.50	$43.00	Nov 20	$0.39	$0.39	$0.11	63%	3.55	$42.89
$43.50	$44.00	Nov 6	$0.29	$0.29	$0.21	73%	1.38	$43.79
$44.00	$45.00	Nov 20	$0.44	$0.44	$0.56	69%	0.79	$44.44
$40.50	$41.00	Nov 6	$0.33	$0.33	$0.17	62%	1.94	$40.83

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$36.00	$35.00	Nov 20	$0.51	$0.51	$0.49	66%	1.04	$35.49
$33.50	$33.00	Nov 13	$0.27	$0.27	$0.23	82%	1.17	$33.23
$32.50	$32.00	Nov 6	$0.23	$0.23	$0.27	87%	0.85	$32.27
$33.50	$33.00	Nov 6	$0.23	$0.23	$0.27	86%	0.85	$33.27
$35.00	$34.50	Nov 13	$0.29	$0.29	$0.21	75%	1.38	$34.71

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 16 found (avg debit $0.57, cheapest $0.26)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$39.50	Oct 30	Nov 6	$0.64	87.6%	78.5%
$37.50	Oct 30	Nov 6	$0.64	79.9%	71.0%
$38.00	Oct 30	Nov 6	$0.64	80.8%	72.4%
$36.50	Oct 30	Nov 6	$0.63	77.5%	69.2%
$39.00	Oct 30	Nov 6	$0.66	85.2%	77.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$39.50	Oct 30	Nov 6	$0.26	87.6%	78.5%
$37.50	Oct 30	Nov 6	$0.57	79.9%	71.0%
$38.00	Oct 30	Nov 6	$0.60	80.8%	72.4%
$36.50	Oct 30	Nov 6	$0.52	77.5%	69.2%
$39.00	Oct 30	Nov 6	$0.57	85.2%	77.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 54 found (cheapest 6.98% of stock, avg 12.38%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$37.00	Oct 30	$1.83	$0.82	$2.65	$34.35	$39.65	6.98%
$37.50	Oct 30	$1.58	$1.07	$2.65	$34.85	$40.15	6.98%
$38.00	Oct 30	$1.33	$1.33	$2.66	$35.34	$40.66	7.01%
$36.50	Oct 30	$2.13	$0.64	$2.77	$33.73	$39.27	7.30%
$38.50	Oct 30	$1.13	$1.65	$2.78	$35.72	$41.28	7.32%
$39.00	Oct 30	$0.96	$1.98	$2.94	$36.06	$41.94	7.74%
$36.00	Oct 30	$2.68	$0.47	$3.15	$32.85	$39.15	8.30%
$39.50	Oct 30	$0.82	$2.33	$3.15	$36.35	$42.65	8.30%
$40.00	Oct 30	$0.69	$2.67	$3.36	$36.64	$43.36	8.85%
$35.00	Oct 30	$3.25	$0.22	$3.47	$31.53	$38.47	9.14%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 2.79% of stock, avg 9.33%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$40.50	$36.00	Oct 30	$0.59	$0.47	$1.06	$34.94	$41.56
$40.00	$36.00	Oct 30	$0.69	$0.47	$1.16	$34.84	$41.16
$40.50	$36.50	Oct 30	$0.59	$0.64	$1.23	$35.27	$41.73
$40.00	$36.50	Oct 30	$0.69	$0.64	$1.33	$35.17	$41.33
$39.50	$36.00	Oct 30	$0.82	$0.47	$1.29	$34.71	$40.79
$39.50	$36.50	Oct 30	$0.82	$0.64	$1.46	$35.04	$40.96
$40.50	$37.00	Oct 30	$0.59	$0.82	$1.41	$35.59	$41.91
$40.00	$37.00	Oct 30	$0.69	$0.82	$1.51	$35.49	$41.51
$39.50	$37.00	Oct 30	$0.82	$0.82	$1.64	$35.36	$41.14
$39.00	$36.00	Oct 30	$0.96	$0.47	$1.43	$34.57	$40.43

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 33 found (best R:R 7.33, avg credit $0.50)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
30/31	44/45	Nov 6	$0.88	$0.12	59%	7.33	$30.12	$44.88
32/32	44/45	Nov 6	$0.52	$0.48	65%	1.08	$31.98	$44.52
33/34	44/45	Nov 13	$0.64	$0.36	52%	1.78	$32.86	$44.64
32/33	44/45	Nov 27	$0.71	$0.29	45%	2.45	$32.29	$44.71
33/34	44/45	Nov 6	$0.52	$0.48	63%	1.08	$32.98	$44.52
32/32	44/45	Nov 13	$0.53	$0.47	59%	1.13	$31.97	$44.53
34/35	44/45	Nov 13	$0.66	$0.34	46%	1.94	$34.34	$44.66
34/34	44/44	Nov 20	$0.39	$0.11	45%	3.55	$33.61	$43.89
32/33	44/45	Nov 20	$0.58	$0.42	53%	1.38	$32.42	$44.58
32/32	41/42	Nov 6	$0.33	$0.17	54%	1.94	$32.17	$41.33

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 50 found (best R:R 11.50, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$37.50	$38.00	$38.50	Nov 6	$0.07	$0.43	8%	6.14
$37.00	$37.50	$38.00	Nov 6	$0.08	$0.42	8%	5.25
$33.00	$33.50	$34.00	Oct 30	$0.07	$0.43	4%	6.14
$42.50	$43.00	$43.50	Oct 30	$0.08	$0.42	4%	5.25
$41.00	$41.50	$42.00	Nov 6	$0.09	$0.41	4%	4.56

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$37.00	$38.00	$39.00	Nov 20	$0.08	$0.92	12%	11.50
$37.50	$38.00	$38.50	Oct 30	$0.06	$0.44	12%	7.33
$37.00	$37.50	$38.00	Nov 6	$0.05	$0.45	8%	9.00
$36.50	$37.00	$37.50	Oct 30	$0.07	$0.43	12%	6.14
$36.00	$37.00	$38.00	Nov 20	$0.11	$0.89	13%	8.09

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 49 found (best net $-0.66, 46 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$34.00	$38.00	1:2	Dec 4	-$2.02	$1.98
$44.00	$45.00	1:2	Nov 6	-$0.23	$0.77
$44.50	$45.00	1:2	Oct 30	-$0.10	$0.40
$42.00	$45.00	1:2	Dec 4	-$1.12	$1.88
$42.50	$43.00	1:2	Oct 30	-$0.16	$0.34

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.00	$41.00	1:2	Nov 13	-$0.66	$3.34
$45.00	$41.00	1:2	Nov 20	-$0.67	$3.33
$35.00	$34.50	1:2	Oct 30	-$0.06	$0.44
$32.00	$31.50	1:2	Oct 30	-$0.05	$0.45
$35.50	$35.00	1:2	Oct 30	-$0.11	$0.39

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 70 found (best yield 5.29%, avg 3.67%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$42.00	Dec 4	$2.01	0.41	10.6%	5.29%	15.91%	12	28
$45.00	Dec 4	$1.48	0.31	18.5%	3.90%	22.41%	6	2
$41.00	Dec 4	$2.23	0.45	8.0%	5.87%	13.85%	1	7
$40.50	Dec 4	$2.38	0.47	6.7%	6.27%	12.93%	2	2
$40.00	Dec 4	$2.53	0.50	5.3%	6.66%	12.01%	6	152
$43.00	Nov 27	$1.56	0.37	13.2%	4.11%	17.36%	--	123
$39.00	Dec 4	$2.85	0.55	2.7%	7.51%	10.22%	1	10
$44.00	Nov 27	$1.36	0.34	15.9%	3.58%	19.46%	--	90
$45.00	Nov 27	$1.17	0.31	18.5%	3.08%	21.60%	--	580
$42.00	Nov 27	$1.75	0.38	10.6%	4.61%	15.22%	1	183

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 17,867

Total Puts 3,607

Put/Call Ratio 0.20

Net Difference 14,260

Prior's Put/Call Breakdown

Total Calls 19,892

Total Puts 8,328

Put/Call Ratio 0.42

Net Difference 11,564

Prior 7-Day Put/Call Summary

Total Calls 424,298

Total Puts 127,705

Average Put/Call Ratio 0.32

Ratio Trend Falling

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