SQQQ - Options Database

SQQQ

PROSHARES ULTRAPRO SHORT QQQ

$38.34 -3.38%

(10/26 11:00) ◀

Monday, October 26, 2026 (12:00pm)

▶ (10/26 13:00)

◀ 10/26 12:00 ▶

Option Volume

Detail

ℹ

Current (10/26 12:00pm) 30,604

Calls: 25,365 (83%)

Puts: 5,239 (17%)

Prior (10/23) 35,965

Calls: 25,343 (70%)

Puts: 10,622 (30%)

Current vs Prior -14.91%

Calls: +0.09% (Calls)

Puts: -50.68% (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 -61.19%

Calls: -58.15%

Puts: -71.28%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/26 12:00pm) $4.31M

Calls: $3.40M (79%)

Puts: $915.6K (21%)

Prior (10/23) $3.85M

Calls: $2.97M (77%)

Puts: $870.5K (23%)

Current vs Prior +12.12%

Calls: +14.15%

Puts: +5.19%

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 -63.67%

Calls: -65.21%

Puts: -56.51%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/26 12:00pm) 0.21

Prior (10/23) 0.42

Current vs Prior -50.72%

Prior 7-Day Average 0.32

Current vs Prior 7-Day Avg -36.11%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/26 12:00pm) 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 7.64% | 11.11%14.61% | 21.60%

Prior 1.67% | 10.23%17.93% | 24.00%

Current vs Prior +358.41% | +8.61%-18.55% | -10.00%

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

Current vs 7-Day Avg +66.13% | +14.98%+11.82% | +3.75%

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

Current vs 7-Day Eod +358.41% | +8.61%-14.14% | -8.05%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.79% | 11.64%

Calls: 4.05% | 6.70%

Puts: 5.52% | 16.59%

Prior 16.96% | 13.63%

Calls: 10.53% | 7.45%

Puts: 23.40% | 19.82%

Current vs Prior -71.76% | -14.60%

Prior 7-Day Avg 9.68% | 11.14%

Calls: 8.39% | 9.02%

Puts: 10.98% | 13.26%

Current vs 7-Day Avg -50.53% | +4.52%

Liquidity Acceptable

Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($3.40M) vs puts ($915.6K). Extreme bullish P/C ratio of 0.21 - heavy call buying (25,365 calls vs 5,239 puts). P/C ratio dropping 51% - 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
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 58 of results (avg 6.7%, best 1.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.50	Oct 30	1.27	1.29	$1.28	1.6%	516	0.50	549
$37.00	Nov 20	3.30	3.40	$3.35	3.0%	111	0.61	347
$38.00	Nov 13	2.50	2.58	$2.54	3.1%	49	0.54	190
$34.00	Oct 30	4.30	4.45	$4.38	3.4%	58	0.93	1.1K
$37.00	Oct 30	1.98	2.05	$2.01	3.5%	523	0.68	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.00	Nov 27	3.35	3.50	$3.43	4.4%	275	0.48	16
$40.00	Nov 6	3.00	3.15	$3.08	4.9%	25	0.60	35
$42.00	Oct 30	4.00	4.20	$4.10	4.9%	6	0.80	99
$45.00	Oct 30	6.75	7.10	$6.93	5.1%	--	0.91	30
$40.00	Nov 20	3.80	4.00	$3.90	5.1%	5	0.55	352

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 22 found (avg $0.61, cheapest $0.17)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Oct 30	0.15	0.18	$0.16	18.8%	618	0.09	1.1K
$43.50	Oct 30	0.24	0.27	$0.26	11.5%	30	0.13	120
$42.50	Oct 30	0.32	0.37	$0.35	14.3%	48	0.17	288
$42.00	Oct 30	0.40	0.43	$0.42	7.1%	263	0.20	4.0K
$41.50	Oct 30	0.45	0.50	$0.48	10.4%	431	0.23	456

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Oct 30	0.16	0.17	$0.17	5.9%	225	0.11	996
$35.50	Oct 30	0.23	0.28	$0.26	19.2%	41	0.16	368
$36.00	Oct 30	0.34	0.37	$0.36	8.3%	360	0.20	582
$36.50	Oct 30	0.48	0.56	$0.52	15.4%	181	0.26	177
$37.00	Oct 30	0.66	0.73	$0.70	10.0%	245	0.32	948

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 103 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$31.00	Oct 30	6.95	7.40	$7.18	6.3%	1	1.00	235
$31.50	Oct 30	6.35	8.55	$7.45	29.5%	1	1.00	2
$32.00	Oct 30	5.90	6.40	$6.15	8.1%	35	1.00	541
$32.50	Oct 30	5.35	7.10	$6.23	28.1%	1	1.00	28
$33.00	Oct 30	4.90	5.45	$5.18	10.6%	18	1.00	438

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.50	Oct 30	6.35	7.80	$7.07	20.5%	--	0.93	43
$45.00	Oct 30	6.75	7.10	$6.93	5.1%	--	0.91	30
$43.50	Oct 30	4.30	5.90	$5.10	31.4%	--	0.87	10
$43.00	Oct 30	4.90	5.30	$5.10	7.8%	--	0.85	23
$42.00	Oct 30	4.00	4.20	$4.10	4.9%	6	0.80	99

Most actively traded options today. High liquidity = easy entry/exit. 174 active (total vol 23.0K, top 6.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Oct 30	0.76	0.81	$0.79	6.3%	6.3K	0.34	4.9K
$39.00	Oct 30	1.02	1.10	$1.06	7.5%	2.1K	0.44	1.7K
$38.00	Oct 30	1.45	1.51	$1.48	4.1%	1.5K	0.56	1.8K
$45.00	Oct 30	0.15	0.18	$0.16	18.8%	618	0.09	1.1K
$41.00	Nov 6	1.11	1.20	$1.16	7.8%	609	0.34	405

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.00	Oct 30	1.72	1.82	$1.77	5.6%	518	0.56	200
$38.00	Nov 6	1.74	2.02	$1.88	14.9%	478	0.46	127
$36.00	Oct 30	0.34	0.37	$0.36	8.3%	360	0.20	582
$38.00	Oct 30	1.15	1.22	$1.19	5.9%	277	0.45	1.2K
$39.00	Nov 27	3.35	3.50	$3.43	4.4%	275	0.48	16

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 22.6%, max 47.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$42.00	Oct 30	Dec 4	95.8%	65.2%	47.0%	275	4.0K
$41.00	Oct 30	Dec 4	91.8%	63.0%	45.8%	270	1.2K
$40.50	Oct 30	Dec 4	89.4%	61.9%	44.4%	183	500
$40.00	Oct 30	Dec 4	89.5%	63.1%	41.9%	6.3K	5.0K
$41.50	Oct 30	Nov 20	93.1%	73.5%	26.8%	432	494

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$40.00	Oct 30	Nov 27	89.5%	64.4%	38.9%	16	147
$39.50	Oct 30	Nov 20	85.6%	68.1%	25.8%	50	228
$37.50	Oct 30	Dec 4	80.2%	64.8%	23.8%	118	194
$39.00	Oct 30	Nov 27	83.5%	68.1%	22.6%	793	216
$35.50	Oct 30	Nov 27	73.5%	62.4%	17.8%	41	384

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 106 found (best R:R 4.17, avg 1.98)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$42.00	$45.00	Dec 4	$0.58	$2.42	$0.58	42%	4.17	$42.58
$32.00	$33.00	Nov 27	$0.50	$0.50	$0.50	89%	1.00	$32.50
$43.00	$44.00	Nov 27	$0.13	$0.87	$0.13	38%	6.69	$43.13
$40.00	$41.00	Nov 27	$0.23	$0.77	$0.23	48%	3.35	$40.23
$36.00	$36.50	Nov 20	$0.13	$0.37	$0.13	68%	2.85	$36.13

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$45.50	$45.00	Oct 30	$0.14	$0.36	$0.14	93%	2.57	$45.36
$41.00	$40.00	Nov 13	$0.42	$0.58	$0.42	60%	1.38	$40.58
$40.00	$39.00	Nov 27	$0.42	$0.58	$0.42	54%	1.38	$39.58
$42.00	$41.50	Oct 30	$0.32	$0.18	$0.32	80%	0.56	$41.68
$37.50	$37.00	Dec 4	$0.12	$0.38	$0.12	39%	3.17	$37.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 76 found (best R:R 4.00, avg 0.77)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$41.00	$42.00	Nov 13	$0.69	$0.69	$0.31	60%	2.23	$41.69
$44.00	$45.00	Nov 27	$0.61	$0.61	$0.39	65%	1.56	$44.61
$43.50	$44.00	Nov 6	$0.36	$0.36	$0.14	73%	2.57	$43.86
$42.50	$43.00	Nov 20	$0.39	$0.39	$0.11	63%	3.55	$42.89
$42.50	$43.00	Nov 6	$0.28	$0.28	$0.22	71%	1.27	$42.78

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$38.00	$37.00	Nov 27	$0.80	$0.80	$0.20	57%	4.00	$37.20
$37.00	$36.00	Nov 20	$0.55	$0.55	$0.45	61%	1.22	$36.45
$32.50	$32.00	Nov 6	$0.23	$0.23	$0.27	88%	0.85	$32.27
$34.50	$34.00	Nov 27	$0.27	$0.27	$0.23	75%	1.17	$34.23
$38.00	$37.00	Nov 13	$0.58	$0.58	$0.42	54%	1.38	$37.42

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $0.62, cheapest $0.54)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$37.50	Oct 30	Nov 6	$0.54	80.2%	70.1%
$40.00	Oct 30	Nov 6	$0.60	89.5%	79.5%
$39.00	Oct 30	Nov 6	$0.59	83.5%	75.0%
$37.00	Oct 30	Nov 6	$0.48	77.4%	69.1%
$38.00	Oct 30	Nov 6	$0.61	82.1%	74.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$37.50	Oct 30	Nov 6	$0.60	80.2%	70.1%
$40.00	Oct 30	Nov 6	$0.58	89.5%	79.5%
$39.00	Oct 30	Nov 6	$0.70	83.5%	75.0%
$37.00	Oct 30	Nov 6	$0.58	77.4%	69.1%
$38.00	Oct 30	Nov 6	$0.69	82.1%	74.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 54 found (cheapest 6.89% of stock, avg 12.24%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$37.50	Oct 30	$1.71	$0.93	$2.64	$34.86	$40.14	6.89%
$38.00	Oct 30	$1.48	$1.19	$2.67	$35.33	$40.67	6.96%
$37.00	Oct 30	$2.01	$0.70	$2.71	$34.29	$39.71	7.07%
$38.50	Oct 30	$1.28	$1.45	$2.73	$35.77	$41.23	7.12%
$36.50	Oct 30	$2.30	$0.52	$2.82	$33.68	$39.32	7.36%
$39.00	Oct 30	$1.06	$1.77	$2.83	$36.17	$41.83	7.38%
$36.00	Oct 30	$2.61	$0.36	$2.97	$33.03	$38.97	7.75%
$39.50	Oct 30	$0.91	$2.13	$3.04	$36.46	$42.54	7.93%
$35.50	Oct 30	$2.92	$0.26	$3.18	$32.32	$38.68	8.29%
$40.00	Oct 30	$0.79	$2.50	$3.29	$36.71	$43.29	8.58%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 2.66% of stock, avg 9.29%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$40.50	$36.00	Oct 30	$0.66	$0.36	$1.02	$34.98	$41.52
$40.50	$36.50	Oct 30	$0.66	$0.52	$1.18	$35.32	$41.68
$40.00	$36.00	Oct 30	$0.79	$0.36	$1.15	$34.85	$41.15
$40.50	$37.00	Oct 30	$0.66	$0.70	$1.36	$35.64	$41.86
$40.00	$36.50	Oct 30	$0.79	$0.52	$1.31	$35.19	$41.31
$40.00	$37.00	Oct 30	$0.79	$0.70	$1.49	$35.51	$41.49
$39.50	$36.00	Oct 30	$0.91	$0.36	$1.27	$34.73	$40.77
$39.50	$36.50	Oct 30	$0.91	$0.52	$1.43	$35.07	$40.93
$39.50	$37.00	Oct 30	$0.91	$0.70	$1.61	$35.39	$41.11
$40.50	$37.50	Oct 30	$0.66	$0.93	$1.59	$35.91	$42.09

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 51 found (best R:R 7.33, avg credit $0.41)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
34/34	44/45	Nov 27	$0.88	$0.12	40%	7.33	$33.62	$44.88
34/34	44/45	Nov 27	$0.83	$0.17	44%	4.88	$33.17	$44.83
36/36	44/45	Nov 27	$0.85	$0.15	33%	5.67	$35.15	$44.85
34/35	42/43	Nov 6	$0.38	$0.12	50%	3.17	$34.62	$42.88
35/36	44/45	Nov 20	$0.77	$0.23	36%	3.35	$35.23	$44.77
32/32	41/42	Nov 6	$0.35	$0.15	54%	2.33	$32.15	$41.35
32/33	44/44	Nov 20	$0.36	$0.14	51%	2.57	$32.64	$43.86
36/36	44/45	Nov 27	$0.80	$0.20	30%	4.00	$35.70	$44.80
35/36	44/45	Nov 27	$0.74	$0.26	36%	2.85	$34.76	$44.74
34/35	44/44	Nov 20	$0.40	$0.10	40%	4.00	$34.60	$43.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 53 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$42.00	$43.00	$44.00	Nov 13	$0.05	$0.95	6%	19.00
$37.00	$37.50	$38.00	Oct 30	$0.07	$0.43	12%	6.14
$44.00	$45.00	$46.00	Nov 13	$0.07	$0.93	6%	13.29
$38.50	$39.00	$39.50	Oct 30	$0.07	$0.43	11%	6.14
$39.50	$40.00	$40.50	Nov 6	$0.06	$0.44	6%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$36.50	$37.00	$37.50	Oct 30	$0.05	$0.45	12%	9.00
$38.00	$38.50	$39.00	Oct 30	$0.06	$0.44	12%	7.33
$35.50	$36.00	$36.50	Oct 30	$0.06	$0.44	11%	7.33
$33.50	$34.00	$34.50	Nov 27	$0.05	$0.45	6%	9.00
$35.00	$35.50	$36.00	Nov 6	$0.06	$0.44	8%	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. 56 found (best net $-0.33, 54 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$34.00	$37.00	1:2	Dec 4	-$1.63	$1.37
$42.00	$45.00	1:2	Dec 4	-$1.01	$1.99
$45.50	$46.00	1:2	Oct 30	-$0.10	$0.40
$45.00	$45.50	1:2	Oct 30	-$0.12	$0.38
$44.50	$45.00	1:2	Oct 30	-$0.13	$0.37

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.00	$41.00	1:2	Nov 13	-$0.33	$3.67
$45.00	$41.00	1:2	Nov 20	-$1.42	$2.58
$34.50	$34.00	1:2	Oct 30	-$0.05	$0.45
$35.50	$35.00	1:2	Oct 30	-$0.08	$0.42
$36.00	$35.50	1:2	Oct 30	-$0.16	$0.34

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 69 found (best yield 5.27%, avg 3.27%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$42.00	Dec 4	$2.02	0.41	9.6%	5.27%	14.81%	12	28
$45.00	Dec 4	$1.28	0.32	17.4%	3.34%	20.71%	7	2
$44.00	Nov 27	$1.36	0.35	14.8%	3.55%	18.31%	--	90
$41.00	Dec 4	$2.11	0.46	6.9%	5.50%	12.44%	1	7
$43.00	Nov 27	$1.51	0.38	12.2%	3.94%	16.09%	--	123
$40.50	Dec 4	$2.23	0.48	5.6%	5.82%	11.45%	2	2
$40.00	Dec 4	$2.35	0.50	4.3%	6.13%	10.46%	6	152
$39.00	Dec 4	$2.79	0.56	1.7%	7.28%	9.00%	1	10
$42.00	Nov 27	$1.73	0.39	9.6%	4.51%	14.06%	2	183
$41.00	Nov 27	$1.98	0.43	6.9%	5.16%	12.10%	2	133

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 25,365

Total Puts 5,239

Put/Call Ratio 0.21

Net Difference 20,126

Prior's Put/Call Breakdown

Total Calls 25,343

Total Puts 10,622

Put/Call Ratio 0.42

Net Difference 14,721

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