SQQQ - Options Database

SQQQ

PROSHARES ULTRAPRO SHORT QQQ

$36.92 -0.04%

(10/28 10:00) ◀

Wednesday, October 28, 2026 (11:00am)

▶ (10/28 12:00)

◀ 10/28 11:00 ▶

Option Volume

Detail

ℹ

Current (10/28 11:00am) 12,686

Calls: 11,095 (87%)

Puts: 1,591 (13%)

Prior (10/27) 18,144

Calls: 14,996 (83%)

Puts: 3,148 (17%)

Current vs Prior -30.08%

Calls: -26.01% (Calls)

Puts: -49.46% (Puts)

Prior 7-Day Total 451,217

Calls: 344,190 (76%)

Puts: 107,027 (24%)

Prior 7-Day Average 64,459

Calls: 49,170 (76%)

Puts: 15,289 (24%)

Current vs Prior 7-Day Avg -80.32%

Calls: -77.44%

Puts: -89.59%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/28 11:00am) $1.27M

Calls: $1.00M (79%)

Puts: $268.8K (21%)

Prior (10/27) $2.10M

Calls: $1.76M (83%)

Puts: $348.6K (17%)

Current vs Prior -39.50%

Calls: -42.80%

Puts: -22.89%

Prior 7-Day Total $66.65M

Calls: $53.72M (81%)

Puts: $12.93M (19%)

Prior 7-Day Average $9.52M

Calls: $7.67M (81%)

Puts: $1.85M (19%)

Current vs Prior 7-Day Avg -86.63%

Calls: -86.92%

Puts: -85.45%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/28 11:00am) 0.14

Prior (10/27) 0.21

Current vs Prior -31.69%

Prior 7-Day Average 0.32

Current vs Prior 7-Day Avg -54.68%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/28 11:00am) 516,324

Calls: 324,239 (63%)

Puts: 192,085 (37%)

Prior (10/27) 503,742

Calls: 313,991 (62%)

Puts: 189,751 (38%)

Current vs Prior +2.50%

Prior 7-Day Total 3,545,823

Calls: 2,242,970 (63%)

Puts: 1,302,853 (37%)

Prior 7-Day Average 506,546

Calls: 320,424 (63%)

Puts: 186,121 (37%)

Current vs Prior 7-Day Avg +1.93%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 5.93% | 9.72%13.92% | 21.02%

Prior 6.39% | 10.37%14.43% | 20.66%

Current vs Prior -7.18% | -6.24%-3.54% | +1.73%

Prior 7-Day Avg 5.48% | 10.57%16.29% | 22.29%

Current vs 7-Day Avg +8.29% | -7.98%-14.52% | -5.71%

Prior 7-Day Eod 6.39% | 10.37%14.43% | 20.66%

Current vs 7-Day Eod -7.18% | -6.24%-3.54% | +1.73%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.02% | 5.42%

Calls: 5.04% | 7.89%

Puts: 7.00% | 2.96%

Prior 6.27% | 17.91%

Calls: 7.09% | 26.21%

Puts: 5.45% | 9.60%

Current vs Prior -3.99% | -69.74%

Prior 7-Day Avg 8.41% | 12.81%

Calls: 7.53% | 12.47%

Puts: 9.29% | 13.16%

Current vs 7-Day Avg -28.46% | -57.70%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($1.00M) vs puts ($268.8K). Extreme bullish P/C ratio of 0.14 - heavy call buying (11,095 calls vs 1,591 puts). P/C ratio dropping 32% - sentiment shifting bullish. Call-heavy open interest (324,239 calls vs 192,085 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 63 of results (avg 6.9%, best 2.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.50	Dec 4	2.45	2.51	$2.48	2.4%	11	0.45	5
$37.00	Oct 30	0.94	0.97	$0.96	3.1%	915	0.51	1.6K
$36.00	Nov 6	2.05	2.12	$2.09	3.3%	5	0.61	380
$37.00	Nov 6	1.60	1.67	$1.64	4.3%	34	0.51	847
$37.50	Nov 6	1.43	1.50	$1.47	4.8%	319	0.47	311

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.00	Nov 6	1.67	1.72	$1.69	3.0%	30	0.49	329
$36.00	Nov 6	1.13	1.18	$1.15	4.3%	57	0.39	190
$42.00	Oct 30	5.00	5.25	$5.13	4.9%	--	0.92	78
$38.00	Oct 30	1.58	1.69	$1.64	6.7%	15	0.64	1.3K
$37.00	Oct 30	0.97	1.04	$1.00	7.0%	126	0.49	1.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 29 found (avg $0.52, cheapest $0.22)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$41.50	Oct 30	0.10	0.12	$0.11	18.2%	43	0.08	704
$41.00	Oct 30	0.13	0.15	$0.14	14.3%	76	0.10	1.5K
$43.00	Oct 30	0.05	0.06	$0.06	16.7%	19	0.04	500
$40.00	Oct 30	0.21	0.24	$0.22	13.6%	3.6K	0.16	7.6K
$39.50	Oct 30	0.27	0.32	$0.30	16.7%	610	0.20	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Oct 30	0.20	0.24	$0.22	18.2%	94	0.18	1.1K
$35.50	Oct 30	0.32	0.39	$0.36	19.4%	33	0.25	436
$36.00	Oct 30	0.49	0.55	$0.52	11.5%	93	0.33	1.0K
$36.50	Oct 30	0.70	0.77	$0.74	9.5%	100	0.41	491
$34.50	Nov 6	0.51	0.60	$0.55	16.4%	3	0.24	499

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 97 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Oct 30	5.85	7.35	$6.60	22.7%	--	0.99	240
$32.00	Oct 30	3.55	5.15	$4.35	36.8%	2	0.98	517
$33.00	Oct 30	3.25	4.10	$3.68	23.1%	--	0.97	423
$33.50	Oct 30	3.25	3.60	$3.43	10.2%	1	0.96	226
$31.00	Nov 13	4.85	7.40	$6.13	41.6%	--	0.94	41

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$43.50	Oct 30	6.40	7.40	$6.90	14.5%	--	1.00	10
$43.00	Oct 30	5.75	7.25	$6.50	23.1%	--	0.93	22
$42.00	Oct 30	5.00	5.25	$5.13	4.9%	--	0.92	78
$41.00	Oct 30	4.05	4.40	$4.22	8.3%	--	0.89	194
$40.50	Oct 30	3.60	3.90	$3.75	8.0%	--	0.87	362

Most actively traded options today. High liquidity = easy entry/exit. 131 active (total vol 10.9K, top 3.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Oct 30	0.21	0.24	$0.22	13.6%	3.6K	0.16	7.6K
$37.00	Oct 30	0.94	0.97	$0.96	3.1%	915	0.51	1.6K
$39.50	Oct 30	0.27	0.32	$0.30	16.7%	610	0.20	1.2K
$38.00	Oct 30	0.56	0.60	$0.58	6.9%	448	0.36	2.2K
$39.00	Oct 30	0.35	0.40	$0.38	13.2%	427	0.24	2.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.00	Nov 6	2.95	3.25	$3.10	9.7%	151	0.65	347
$37.00	Oct 30	0.97	1.04	$1.00	7.0%	126	0.49	1.2K
$36.00	Nov 20	1.83	2.05	$1.94	11.3%	102	0.41	352
$36.50	Oct 30	0.70	0.77	$0.74	9.5%	100	0.41	491
$35.00	Oct 30	0.20	0.24	$0.22	18.2%	94	0.18	1.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 23 strikes (avg 42.1%, max 225.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$35.00	Oct 30	Dec 4	77.7%	57.6%	34.9%	121	1.0K
$40.00	Oct 30	Dec 4	98.4%	73.0%	34.8%	3.6K	8.4K
$36.50	Oct 30	Nov 27	82.2%	61.4%	33.9%	203	542
$37.00	Oct 30	Dec 4	85.6%	64.2%	33.3%	915	1.6K
$39.50	Oct 30	Dec 4	96.5%	72.5%	33.1%	624	1.2K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$31.50	Oct 30	Nov 13	228.1%	70.2%	225.0%	--	62
$39.00	Oct 30	Nov 27	94.2%	64.7%	45.6%	7	557
$36.50	Oct 30	Dec 4	82.2%	58.8%	39.7%	150	750
$35.50	Oct 30	Dec 4	80.0%	58.3%	37.3%	34	437
$37.50	Oct 30	Dec 4	87.8%	64.7%	35.6%	6	333

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 108 found (best R:R 3.00, avg 2.00)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$34.00	$35.00	Nov 27	$0.25	$0.75	$0.25	72%	3.00	$34.25
$31.00	$32.00	Nov 20	$0.50	$0.50	$0.50	87%	1.00	$31.50
$37.00	$38.00	Dec 4	$0.20	$0.80	$0.20	52%	4.00	$37.20
$39.00	$40.00	Nov 27	$0.11	$0.89	$0.11	42%	8.09	$39.11
$40.00	$42.00	Dec 4	$0.42	$1.58	$0.42	39%	3.76	$40.42

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$40.00	$39.00	Nov 27	$0.45	$0.55	$0.45	62%	1.22	$39.55
$40.00	$39.50	Nov 20	$0.18	$0.32	$0.18	63%	1.78	$39.82
$39.00	$38.50	Nov 6	$0.20	$0.30	$0.20	65%	1.50	$38.80
$38.00	$37.50	Nov 6	$0.16	$0.34	$0.16	57%	2.12	$37.84
$38.00	$37.50	Nov 20	$0.18	$0.32	$0.18	53%	1.78	$37.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 80 found (best R:R 0.58, avg 0.72)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$38.50	$39.00	Nov 27	$0.34	$0.34	$0.16	55%	2.13	$38.84
$40.00	$41.00	Nov 13	$0.37	$0.37	$0.63	67%	0.59	$40.37
$43.00	$43.50	Nov 6	$0.14	$0.14	$0.36	82%	0.39	$43.14
$43.00	$44.00	Nov 13	$0.25	$0.25	$0.75	77%	0.33	$43.25
$43.50	$44.00	Nov 6	$0.11	$0.11	$0.39	86%	0.28	$43.61

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$35.00	$32.00	Dec 4	$1.10	$1.10	$1.90	63%	0.58	$33.90
$31.00	$30.50	Oct 30	$0.34	$0.34	$0.16	88%	2.12	$30.66
$30.50	$30.00	Nov 6	$0.30	$0.30	$0.20	87%	1.50	$30.20
$34.50	$34.00	Nov 27	$0.38	$0.38	$0.12	68%	3.17	$34.12
$31.50	$31.00	Nov 13	$0.27	$0.27	$0.23	87%	1.17	$31.23

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $0.71, cheapest $0.72)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$38.00	Oct 30	Nov 6	$0.72	90.8%	75.4%
$37.00	Oct 30	Nov 6	$0.68	85.6%	71.8%
$37.50	Oct 30	Nov 6	$0.71	87.8%	74.1%
$36.00	Oct 30	Nov 6	$0.62	81.0%	67.5%
$36.50	Oct 30	Nov 6	$0.71	82.2%	70.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$38.00	Oct 30	Nov 6	$0.73	90.8%	75.4%
$37.00	Oct 30	Nov 6	$0.69	85.6%	71.8%
$37.50	Oct 30	Nov 6	$0.91	87.8%	74.1%
$36.00	Oct 30	Nov 6	$0.63	81.0%	67.5%
$36.50	Oct 30	Nov 6	$0.71	82.2%	70.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 65 found (cheapest 5.23% of stock, avg 11.63%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$36.50	Oct 30	$1.19	$0.74	$1.93	$34.57	$38.43	5.23%
$37.00	Oct 30	$0.96	$1.00	$1.96	$35.04	$38.96	5.31%
$36.00	Oct 30	$1.47	$0.52	$1.99	$34.01	$37.99	5.39%
$37.50	Oct 30	$0.76	$1.30	$2.06	$35.44	$39.56	5.58%
$35.50	Oct 30	$1.82	$0.36	$2.18	$33.32	$37.68	5.90%
$38.00	Oct 30	$0.58	$1.64	$2.22	$35.78	$40.22	6.01%
$35.00	Oct 30	$2.18	$0.22	$2.40	$32.60	$37.40	6.50%
$38.50	Oct 30	$0.47	$2.01	$2.48	$36.02	$40.98	6.72%
$34.50	Oct 30	$2.55	$0.13	$2.68	$31.82	$37.18	7.26%
$39.00	Oct 30	$0.38	$2.42	$2.80	$36.20	$41.80	7.58%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 1.41% of stock, avg 8.71%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$39.50	$35.00	Oct 30	$0.30	$0.22	$0.52	$34.48	$40.02
$39.00	$35.00	Oct 30	$0.38	$0.22	$0.60	$34.40	$39.60
$39.50	$35.50	Oct 30	$0.30	$0.36	$0.66	$34.84	$40.16
$39.00	$35.50	Oct 30	$0.38	$0.36	$0.74	$34.76	$39.74
$38.50	$35.00	Oct 30	$0.47	$0.22	$0.69	$34.31	$39.19
$38.50	$35.50	Oct 30	$0.47	$0.36	$0.83	$34.67	$39.33
$39.50	$36.00	Oct 30	$0.30	$0.52	$0.82	$35.18	$40.32
$38.00	$35.00	Oct 30	$0.58	$0.22	$0.80	$34.20	$38.80
$39.00	$36.00	Oct 30	$0.38	$0.52	$0.90	$35.10	$39.90
$38.50	$36.00	Oct 30	$0.47	$0.52	$0.99	$35.01	$39.49

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 35 found (best R:R 2.85, avg credit $0.40)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
34/34	44/44	Nov 6	$0.37	$0.13	66%	2.85	$33.63	$43.87
31/32	40/41	Nov 13	$0.64	$0.36	54%	1.78	$30.86	$40.64
31/32	43/44	Nov 13	$0.52	$0.48	64%	1.08	$30.98	$43.52
32/33	43/44	Nov 6	$0.28	$0.22	70%	1.27	$32.72	$43.28
35/36	43/44	Nov 6	$0.39	$0.11	48%	3.55	$35.11	$43.39
32/33	44/44	Nov 6	$0.25	$0.25	74%	1.00	$32.75	$43.75
35/36	44/44	Nov 6	$0.36	$0.14	52%	2.57	$35.14	$43.86
34/35	43/44	Nov 6	$0.34	$0.16	54%	2.12	$34.66	$43.34
34/35	44/44	Nov 6	$0.31	$0.19	57%	1.63	$34.69	$43.81
33/34	41/42	Nov 20	$0.36	$0.14	44%	2.57	$33.14	$41.36

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 59 found (best R:R 13.29, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$35.50	$36.00	$36.50	Oct 30	$0.07	$0.43	16%	6.14
$37.50	$38.00	$38.50	Oct 30	$0.07	$0.43	13%	6.14
$39.00	$39.50	$40.00	Nov 6	$0.05	$0.45	7%	9.00
$37.50	$38.00	$38.50	Nov 13	$0.05	$0.45	6%	9.00
$41.00	$41.50	$42.00	Nov 20	$0.05	$0.45	4%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$35.00	$36.00	$37.00	Nov 20	$0.07	$0.93	13%	13.29
$35.50	$36.00	$36.50	Oct 30	$0.06	$0.44	16%	7.33
$34.50	$35.00	$35.50	Nov 6	$0.05	$0.45	10%	9.00
$38.50	$39.00	$39.50	Oct 30	$0.07	$0.43	10%	6.14
$32.50	$33.00	$33.50	Nov 13	$0.08	$0.42	6%	5.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 55 found (best net $-0.08, 46 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$42.00	$42.50	1:2	Oct 30	-$0.05	$0.45
$43.50	$44.00	1:2	Oct 30	-$0.05	$0.45
$41.50	$42.00	1:2	Oct 30	-$0.07	$0.43
$41.00	$41.50	1:2	Oct 30	-$0.08	$0.42
$40.50	$41.00	1:2	Oct 30	-$0.10	$0.40

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$35.50	$35.00	1:2	Oct 30	-$0.08	$0.42
$32.50	$32.00	1:2	Nov 6	-$0.07	$0.43
$31.50	$31.00	1:2	Oct 30	-$0.11	$0.39
$36.00	$35.50	1:2	Oct 30	-$0.20	$0.30
$31.00	$30.00	1:2	Nov 13	-$0.15	$0.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 70 found (best yield 5.85%, avg 3.10%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$39.50	Dec 4	$2.16	0.41	7.0%	5.85%	12.84%	14	1
$40.00	Dec 4	$2.01	0.39	8.3%	5.44%	13.79%	3	738
$38.50	Dec 4	$2.45	0.45	4.3%	6.64%	10.92%	11	5
$39.00	Dec 4	$2.19	0.43	5.6%	5.93%	11.57%	1	40
$42.00	Dec 4	$1.40	0.33	13.8%	3.79%	17.55%	--	57
$42.00	Nov 27	$1.27	0.31	13.8%	3.44%	17.20%	1	184
$43.00	Dec 4	$1.06	0.29	16.5%	2.87%	19.34%	--	28
$38.00	Nov 27	$2.27	0.48	2.9%	6.15%	9.07%	4	341
$38.50	Nov 27	$2.07	0.45	4.3%	5.61%	9.89%	4	52
$40.00	Nov 27	$1.60	0.38	8.3%	4.33%	12.68%	5	1.1K

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 11,095

Total Puts 1,591

Put/Call Ratio 0.14

Net Difference 9,504

Prior's Put/Call Breakdown

Total Calls 14,996

Total Puts 3,148

Put/Call Ratio 0.21

Net Difference 11,848

Prior 7-Day Put/Call Summary

Total Calls 344,190

Total Puts 107,027

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