SQQQ - Options Database

SQQQ

PROSHARES ULTRAPRO SHORT QQQ

$37.28 -2.85%

(10/27 10:00) ◀

Tuesday, October 27, 2026 (11:00am)

▶ (10/27 12:00)

◀ 10/27 11:00 ▶

Option Volume

Detail

ℹ

Current (10/27 11:00am) 18,144

Calls: 14,996 (83%)

Puts: 3,148 (17%)

Prior (10/26) 21,474

Calls: 17,867 (83%)

Puts: 3,607 (17%)

Current vs Prior -15.51%

Calls: -16.07% (Calls)

Puts: -12.73% (Puts)

Prior 7-Day Total 486,587

Calls: 372,459 (77%)

Puts: 114,128 (23%)

Prior 7-Day Average 69,512

Calls: 53,208 (77%)

Puts: 16,304 (23%)

Current vs Prior 7-Day Avg -73.90%

Calls: -71.82%

Puts: -80.69%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/27 11:00am) $2.10M

Calls: $1.76M (83%)

Puts: $348.6K (17%)

Prior (10/26) $2.84M

Calls: $2.21M (78%)

Puts: $626.3K (22%)

Current vs Prior -25.89%

Calls: -20.67%

Puts: -44.34%

Prior 7-Day Total $71.85M

Calls: $58.36M (81%)

Puts: $13.49M (19%)

Prior 7-Day Average $10.26M

Calls: $8.34M (81%)

Puts: $1.93M (19%)

Current vs Prior 7-Day Avg -79.50%

Calls: -78.94%

Puts: -81.92%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/27 11:00am) 0.21

Prior (10/26) 0.20

Current vs Prior +3.98%

Prior 7-Day Average 0.32

Current vs Prior 7-Day Avg -33.96%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/27 11:00am) 503,742

Calls: 313,991 (62%)

Puts: 189,751 (38%)

Prior (10/26) 488,361

Calls: 301,549 (62%)

Puts: 186,812 (38%)

Current vs Prior +3.15%

Prior 7-Day Total 3,639,276

Calls: 2,323,821 (64%)

Puts: 1,315,455 (36%)

Prior 7-Day Average 519,896

Calls: 331,974 (64%)

Puts: 187,922 (36%)

Current vs Prior 7-Day Avg -3.11%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 6.76% | 9.92%14.03% | 21.19%

Prior 7.61% | 10.97%16.00% | 22.23%

Current vs Prior -11.15% | -9.52%-12.31% | -4.65%

Prior 7-Day Avg 5.12% | 10.21%14.78% | 21.76%

Current vs 7-Day Avg +32.04% | -2.76%-5.08% | -2.60%

Prior 7-Day Eod 7.61% | 10.97%16.00% | 22.23%

Current vs 7-Day Eod -11.15% | -9.52%-12.31% | -4.65%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.69% | 9.87%

Calls: 8.46% | 6.25%

Puts: 4.92% | 13.48%

Prior 5.17% | 11.63%

Calls: 4.58% | 13.74%

Puts: 5.76% | 9.52%

Current vs Prior +29.40% | -15.13%

Prior 7-Day Avg 8.91% | 11.69%

Calls: 8.07% | 10.10%

Puts: 9.76% | 13.28%

Current vs 7-Day Avg -24.93% | -15.56%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bullish conviction with 83% of dollar volume in calls ($1.76M) vs puts ($348.6K). Extreme bullish P/C ratio of 0.21 - heavy call buying (14,996 calls vs 3,148 puts). Call-heavy open interest (313,991 calls vs 189,751 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 53 of results (avg 6.4%, best 2.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.50	Oct 30	0.69	0.71	$0.70	2.9%	198	0.36	691
$31.00	Oct 30	6.25	6.45	$6.35	3.1%	2	0.98	235
$30.00	Nov 6	7.30	7.55	$7.43	3.4%	148	0.94	51
$30.00	Oct 30	7.25	7.50	$7.38	3.4%	136	0.99	171
$34.00	Nov 20	4.20	4.35	$4.28	3.5%	4	0.77	3.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Oct 30	1.51	1.57	$1.54	3.9%	171	0.58	1.4K
$36.00	Oct 30	0.50	0.52	$0.51	3.9%	738	0.29	702
$35.00	Oct 30	0.21	0.22	$0.22	4.5%	68	0.16	1.1K
$37.50	Oct 30	1.19	1.25	$1.22	4.9%	125	0.51	242
$37.00	Oct 30	0.92	0.97	$0.95	5.3%	244	0.44	1.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 24 found (avg $0.54, cheapest $0.22)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$42.50	Oct 30	0.13	0.15	$0.14	14.3%	8	0.09	316
$43.50	Oct 30	0.09	0.10	$0.10	10.0%	3	0.06	128
$42.00	Oct 30	0.16	0.18	$0.17	11.8%	1.9K	0.11	4.0K
$41.50	Oct 30	0.19	0.23	$0.21	19.0%	16	0.13	708
$41.00	Oct 30	0.24	0.27	$0.26	11.5%	274	0.15	1.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Oct 30	0.21	0.22	$0.22	4.5%	68	0.16	1.1K
$35.50	Oct 30	0.31	0.36	$0.34	14.7%	61	0.22	384
$36.00	Oct 30	0.50	0.52	$0.51	3.9%	738	0.29	702
$36.50	Oct 30	0.64	0.73	$0.69	13.0%	41	0.36	416
$37.00	Oct 30	0.92	0.97	$0.95	5.3%	244	0.44	1.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 105 found (avg delta 0.73, highest 0.99)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Oct 30	7.25	7.50	$7.38	3.4%	136	0.99	171
$30.50	Oct 30	6.70	7.75	$7.23	14.5%	1	0.98	1
$31.50	Oct 30	4.75	6.00	$5.38	23.2%	1	0.98	2
$32.00	Oct 30	5.25	5.60	$5.43	6.4%	11	0.98	527
$31.00	Oct 30	6.25	6.45	$6.35	3.1%	2	0.98	235

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$44.00	Oct 30	6.00	6.85	$6.43	13.2%	8	0.93	9
$43.50	Oct 30	5.55	6.35	$5.95	13.4%	--	0.92	10
$43.00	Oct 30	5.10	5.90	$5.50	14.5%	--	0.92	23
$42.00	Oct 30	3.85	4.95	$4.40	25.0%	--	0.89	93
$41.50	Oct 30	3.75	4.45	$4.10	17.1%	1	0.87	6

Most actively traded options today. High liquidity = easy entry/exit. 150 active (total vol 16.4K, top 3.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Oct 30	0.36	0.40	$0.38	10.5%	3.2K	0.22	6.2K
$42.00	Oct 30	0.16	0.18	$0.17	11.8%	1.9K	0.11	4.0K
$40.00	Nov 6	0.95	0.99	$0.97	4.1%	1.4K	0.33	2.1K
$39.00	Oct 30	0.55	0.58	$0.56	5.4%	1.1K	0.31	3.0K
$38.00	Oct 30	0.83	0.88	$0.86	5.8%	878	0.42	1.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Nov 13	0.86	1.01	$0.94	16.0%	758	0.28	83
$36.00	Oct 30	0.50	0.52	$0.51	3.9%	738	0.29	702
$37.00	Oct 30	0.92	0.97	$0.95	5.3%	244	0.44	1.1K
$38.00	Oct 30	1.51	1.57	$1.54	3.9%	171	0.58	1.4K
$35.00	Nov 6	0.65	0.70	$0.68	7.4%	135	0.26	518

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 25 strikes (avg 22.8%, max 35.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$37.50	Oct 30	Nov 27	81.5%	60.3%	35.2%	549	1.0K
$37.00	Oct 30	Nov 27	79.0%	58.7%	34.4%	281	1.4K
$36.00	Oct 30	Nov 27	75.4%	58.6%	28.6%	144	1.3K
$41.00	Oct 30	Nov 27	94.3%	74.6%	26.4%	274	1.5K
$40.00	Oct 30	Dec 4	90.2%	71.9%	25.4%	3.9K	6.4K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$40.00	Oct 30	Nov 27	90.2%	68.6%	31.5%	1	144
$36.00	Oct 30	Dec 4	75.4%	59.6%	26.4%	738	857
$37.50	Oct 30	Dec 4	81.5%	64.6%	26.2%	169	246
$37.00	Oct 30	Dec 4	79.0%	63.1%	25.2%	247	1.4K
$38.00	Oct 30	Dec 4	82.8%	67.8%	22.1%	178	1.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 101 found (best R:R 2.33, avg 1.71)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$30.00	$30.50	Oct 30	$0.15	$0.35	$0.15	99%	2.33	$30.15
$35.00	$38.00	Dec 4	$1.48	$1.52	$1.48	68%	1.03	$36.48
$32.00	$32.50	Nov 13	$0.18	$0.32	$0.18	86%	1.78	$32.18
$33.50	$34.00	Oct 30	$0.25	$0.25	$0.25	96%	1.00	$33.75
$38.00	$39.00	Dec 4	$0.29	$0.71	$0.29	53%	2.45	$38.29

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$41.00	$40.50	Oct 30	$0.23	$0.27	$0.23	84%	1.17	$40.77
$40.00	$39.00	Nov 13	$0.45	$0.55	$0.45	64%	1.22	$39.55
$42.00	$41.50	Oct 30	$0.30	$0.20	$0.30	89%	0.67	$41.70
$39.50	$39.00	Nov 20	$0.17	$0.33	$0.17	57%	1.94	$39.33
$37.00	$36.50	Nov 27	$0.13	$0.37	$0.13	44%	2.85	$36.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 68 found (best R:R 0.67, avg 0.83)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$39.50	$40.00	Nov 20	$0.36	$0.36	$0.14	57%	2.57	$39.86
$38.50	$39.00	Nov 27	$0.38	$0.38	$0.12	51%	3.17	$38.88
$43.00	$43.50	Nov 6	$0.21	$0.21	$0.29	80%	0.72	$43.21
$41.50	$42.00	Nov 6	$0.24	$0.24	$0.26	73%	0.92	$41.74
$42.50	$43.00	Nov 20	$0.23	$0.23	$0.27	69%	0.85	$42.73

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$31.00	$30.00	Nov 20	$0.40	$0.40	$0.60	86%	0.67	$30.60
$35.00	$32.00	Dec 4	$0.97	$0.97	$2.03	68%	0.48	$34.03
$30.50	$30.00	Nov 6	$0.34	$0.34	$0.16	87%	2.12	$30.16
$33.00	$32.50	Nov 27	$0.37	$0.37	$0.13	78%	2.85	$32.63
$35.00	$34.50	Nov 13	$0.35	$0.35	$0.15	72%	2.33	$34.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $0.59, cheapest $0.45)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$36.50	Oct 30	Nov 6	$0.66	75.6%	62.1%
$39.00	Oct 30	Nov 6	$0.62	85.8%	73.8%
$37.00	Oct 30	Nov 6	$0.62	79.0%	67.0%
$37.50	Oct 30	Nov 6	$0.63	81.5%	70.3%
$38.00	Oct 30	Nov 6	$0.66	82.8%	72.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$36.50	Oct 30	Nov 6	$0.45	75.6%	62.1%
$39.00	Oct 30	Nov 6	$0.56	85.8%	73.8%
$37.00	Oct 30	Nov 6	$0.54	79.0%	67.0%
$37.50	Oct 30	Nov 6	$0.56	81.5%	70.3%
$38.00	Oct 30	Nov 6	$0.55	82.8%	72.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 63 found (cheapest 5.95% of stock, avg 11.91%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$36.50	Oct 30	$1.53	$0.69	$2.22	$34.28	$38.72	5.95%
$37.00	Oct 30	$1.30	$0.95	$2.25	$34.75	$39.25	6.04%
$37.50	Oct 30	$1.06	$1.22	$2.28	$35.22	$39.78	6.12%
$36.00	Oct 30	$1.84	$0.51	$2.35	$33.65	$38.35	6.30%
$38.00	Oct 30	$0.86	$1.54	$2.40	$35.60	$40.40	6.44%
$35.50	Oct 30	$2.21	$0.34	$2.55	$32.95	$38.05	6.84%
$38.50	Oct 30	$0.70	$1.86	$2.56	$35.94	$41.06	6.87%
$35.00	Oct 30	$2.55	$0.22	$2.77	$32.23	$37.77	7.43%
$39.00	Oct 30	$0.56	$2.23	$2.79	$36.21	$41.79	7.48%
$39.50	Oct 30	$0.47	$2.59	$3.06	$36.44	$42.56	8.21%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 140 found (cheapest 1.85% of stock, avg 8.84%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$39.50	$35.00	Oct 30	$0.47	$0.22	$0.69	$34.31	$40.19
$39.50	$35.50	Oct 30	$0.47	$0.34	$0.81	$34.69	$40.31
$39.00	$35.00	Oct 30	$0.56	$0.22	$0.78	$34.22	$39.78
$39.00	$35.50	Oct 30	$0.56	$0.34	$0.90	$34.60	$39.90
$39.50	$36.00	Oct 30	$0.47	$0.51	$0.98	$35.02	$40.48
$39.00	$36.00	Oct 30	$0.56	$0.51	$1.07	$34.93	$40.07
$38.50	$35.00	Oct 30	$0.70	$0.22	$0.92	$34.08	$39.42
$38.50	$35.50	Oct 30	$0.70	$0.34	$1.04	$34.46	$39.54
$39.50	$36.50	Oct 30	$0.47	$0.69	$1.16	$35.34	$40.66
$38.50	$36.00	Oct 30	$0.70	$0.51	$1.21	$34.79	$39.71

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 40 found (best R:R 1.70, avg credit $0.38)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
30/31	42/43	Nov 20	$0.63	$0.37	55%	1.70	$30.37	$43.13
32/32	42/43	Nov 6	$0.35	$0.15	63%	2.33	$32.15	$42.85
33/34	42/43	Nov 20	$0.38	$0.12	48%	3.17	$33.12	$42.88
31/32	41/42	Nov 13	$0.58	$0.42	54%	1.38	$30.92	$41.58
34/34	43/44	Nov 6	$0.32	$0.18	59%	1.78	$34.18	$43.32
34/34	42/42	Nov 6	$0.35	$0.15	52%	2.33	$34.15	$41.85
32/32	42/43	Nov 20	$0.34	$0.16	54%	2.12	$32.16	$42.84
32/33	42/43	Nov 20	$0.35	$0.15	51%	2.33	$32.65	$42.85
30/31	42/42	Nov 20	$0.57	$0.43	53%	1.33	$30.43	$42.57
30/31	43/44	Nov 20	$0.51	$0.49	58%	1.04	$30.49	$43.51

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 60 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$35.50	$36.00	$36.50	Oct 30	$0.06	$0.44	14%	7.33
$41.00	$42.00	$43.00	Nov 27	$0.07	$0.93	7%	13.29
$37.00	$37.50	$38.00	Nov 6	$0.06	$0.44	9%	7.33
$36.00	$36.50	$37.00	Oct 30	$0.08	$0.42	15%	5.25
$37.00	$37.50	$38.00	Nov 20	$0.07	$0.43	6%	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$37.00	$37.50	$38.00	Oct 30	$0.05	$0.45	14%	9.00
$36.00	$36.50	$37.00	Oct 30	$0.08	$0.42	15%	5.25
$32.50	$33.00	$33.50	Nov 13	$0.07	$0.43	8%	6.14
$39.00	$39.50	$40.00	Oct 30	$0.08	$0.42	9%	5.25
$34.00	$34.50	$35.00	Nov 6	$0.09	$0.41	9%	4.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 50 found (best net $-1.61, 45 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$35.00	$38.00	1:2	Dec 4	-$1.61	$1.39
$43.50	$44.00	1:2	Oct 30	-$0.06	$0.44
$44.00	$44.50	1:2	Oct 30	-$0.06	$0.44
$42.50	$43.00	1:2	Oct 30	-$0.08	$0.42
$43.00	$43.50	1:2	Oct 30	-$0.09	$0.41

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$32.00	$30.00	1:2	Nov 27	-$0.01	$1.99
$35.50	$35.00	1:2	Oct 30	-$0.10	$0.40
$36.00	$35.50	1:2	Oct 30	-$0.17	$0.33
$33.00	$32.50	1:2	Nov 13	-$0.16	$0.34
$33.00	$32.50	1:2	Nov 27	-$0.19	$0.31

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 66 found (best yield 5.90%, avg 3.11%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$40.00	Dec 4	$2.20	0.44	7.3%	5.90%	13.20%	734	159
$42.00	Dec 4	$1.69	0.36	12.7%	4.53%	17.19%	11	41
$38.00	Dec 4	$2.73	0.53	1.9%	7.32%	9.25%	1	3
$42.00	Nov 27	$1.48	0.34	12.7%	3.97%	16.63%	3	182
$44.00	Nov 27	$1.10	0.29	18.0%	2.95%	20.98%	--	122
$39.00	Dec 4	$2.20	0.48	4.6%	5.90%	10.52%	--	30
$40.00	Nov 27	$1.88	0.41	7.3%	5.04%	12.34%	4	1.1K
$41.00	Nov 27	$1.55	0.38	10.0%	4.16%	14.14%	--	155
$39.00	Nov 27	$2.16	0.46	4.6%	5.79%	10.41%	11	53
$43.00	Nov 27	$1.11	0.31	15.3%	2.98%	18.32%	2	123

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 14,996

Total Puts 3,148

Put/Call Ratio 0.21

Net Difference 11,848

Prior's Put/Call Breakdown

Total Calls 17,867

Total Puts 3,607

Put/Call Ratio 0.20

Net Difference 14,260

Prior 7-Day Put/Call Summary

Total Calls 372,459

Total Puts 114,128

Average Put/Call Ratio 0.32

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