SQQQ - Options Database

SQQQ

PROSHARES ULTRAPRO SHORT QQQ

$36.66 -0.73%

(10/28 12:00) ◀

Wednesday, October 28, 2026 (1:00pm)

▶ (10/28 14:00)

◀ 10/28 13:00 ▶

Option Volume

Detail

ℹ

Current (10/28 1:00pm) 21,017

Calls: 14,856 (71%)

Puts: 6,161 (29%)

Prior (10/27) 38,498

Calls: 31,395 (82%)

Puts: 7,103 (18%)

Current vs Prior -45.41%

Calls: -52.68% (Calls)

Puts: -13.26% (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 -67.40%

Calls: -69.79%

Puts: -59.70%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/28 1:00pm) $2.61M

Calls: $1.50M (57%)

Puts: $1.11M (43%)

Prior (10/27) $4.41M

Calls: $3.43M (78%)

Puts: $983.3K (22%)

Current vs Prior -40.73%

Calls: -56.25%

Puts: +13.33%

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 -72.55%

Calls: -80.46%

Puts: -39.66%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/28 1:00pm) 0.41

Prior (10/27) 0.23

Current vs Prior +83.30%

Prior 7-Day Average 0.32

Current vs Prior 7-Day Avg +31.06%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/28 1:00pm) 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 6.00% | 9.68%14.10% | 20.27%

Prior 6.39% | 10.37%14.43% | 20.66%

Current vs Prior -6.09% | -6.63%-2.29% | -1.90%

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

Current vs 7-Day Avg +9.56% | -8.36%-13.41% | -9.08%

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

Current vs 7-Day Eod -6.09% | -6.63%-2.29% | -1.90%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.49% | 12.15%

Calls: 6.60% | 13.37%

Puts: 4.39% | 10.93%

Prior 6.27% | 17.91%

Calls: 7.09% | 26.21%

Puts: 5.45% | 9.60%

Current vs Prior -12.44% | -32.16%

Prior 7-Day Avg 8.41% | 12.81%

Calls: 7.53% | 12.47%

Puts: 9.29% | 13.16%

Current vs 7-Day Avg -34.75% | -5.17%

Liquidity Pricy

Add Card

🤖 AI Insights

Below-average activity with volume down 45% vs prior. Extreme bullish P/C ratio of 0.41 - heavy call buying (14,856 calls vs 6,161 puts). P/C ratio rising 83% - increased hedging/bearish positioning. 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
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 27 of results (avg 7.4%, best 4.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Nov 6	0.70	0.73	$0.72	4.2%	381	0.27	3.3K
$40.00	Oct 30	0.18	0.19	$0.19	5.3%	4.0K	0.14	7.6K
$37.00	Nov 6	1.45	1.54	$1.50	6.0%	125	0.49	847
$37.00	Oct 30	0.79	0.84	$0.82	6.1%	1.1K	0.47	1.6K
$37.50	Oct 30	0.62	0.66	$0.64	6.3%	290	0.39	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.00	Oct 30	1.11	1.16	$1.14	4.4%	198	0.54	1.2K
$35.50	Oct 30	0.39	0.41	$0.40	5.0%	49	0.28	436
$39.00	Oct 30	2.57	2.71	$2.64	5.3%	10	0.79	265
$42.50	Nov 6	6.05	6.40	$6.23	5.6%	1	0.84	--
$42.00	Nov 6	5.55	5.95	$5.75	7.0%	--	0.82	43

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 19 found (avg $0.55, cheapest $0.26)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$41.50	Oct 30	0.09	0.10	$0.10	10.0%	164	0.07	704
$40.00	Oct 30	0.18	0.19	$0.19	5.3%	4.0K	0.14	7.6K
$39.50	Oct 30	0.23	0.27	$0.25	16.0%	727	0.17	1.2K
$39.00	Oct 30	0.30	0.34	$0.32	12.5%	584	0.22	2.7K
$38.50	Oct 30	0.38	0.43	$0.41	12.2%	120	0.26	772

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Oct 30	0.24	0.28	$0.26	15.4%	226	0.20	1.1K
$35.50	Oct 30	0.39	0.41	$0.40	5.0%	49	0.28	436
$36.00	Oct 30	0.57	0.67	$0.62	16.1%	790	0.37	1.0K
$36.50	Oct 30	0.80	0.87	$0.84	8.3%	198	0.45	491

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 100 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Oct 30	5.65	7.40	$6.53	26.8%	--	0.99	240
$33.00	Oct 30	3.45	4.15	$3.80	18.4%	--	0.96	423
$30.00	Nov 13	5.40	7.95	$6.68	38.2%	1	0.95	19
$33.50	Oct 30	3.05	3.75	$3.40	20.6%	1	0.95	226
$32.00	Oct 30	3.35	5.30	$4.33	45.0%	2	0.94	517

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
$42.00	Oct 30	5.00	5.60	$5.30	11.3%	--	0.93	78
$41.00	Oct 30	4.05	4.65	$4.35	13.8%	--	0.91	194
$43.00	Oct 30	5.70	6.60	$6.15	14.6%	--	0.91	22
$40.50	Oct 30	3.50	4.20	$3.85	18.2%	--	0.89	362

Most actively traded options today. High liquidity = easy entry/exit. 161 active (total vol 17.5K, top 4.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Oct 30	0.18	0.19	$0.19	5.3%	4.0K	0.14	7.6K
$37.00	Oct 30	0.79	0.84	$0.82	6.1%	1.1K	0.47	1.6K
$39.50	Oct 30	0.23	0.27	$0.25	16.0%	727	0.17	1.2K
$38.00	Oct 30	0.50	0.55	$0.53	9.4%	608	0.32	2.2K
$39.00	Oct 30	0.30	0.34	$0.32	12.5%	584	0.22	2.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.00	Nov 6	1.73	1.93	$1.83	10.9%	2.0K	0.51	329
$36.00	Oct 30	0.57	0.67	$0.62	16.1%	790	0.37	1.0K
$36.00	Nov 13	1.56	1.84	$1.70	16.5%	468	0.42	45
$35.00	Oct 30	0.24	0.28	$0.26	15.4%	226	0.20	1.1K
$36.50	Oct 30	0.80	0.87	$0.84	8.3%	198	0.45	491

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 21 strikes (avg 47.1%, max 312.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$36.50	Oct 30	Nov 27	83.9%	59.5%	40.9%	326	542
$39.50	Oct 30	Dec 4	98.3%	71.6%	37.3%	741	1.2K
$39.00	Oct 30	Dec 4	96.0%	70.0%	37.2%	585	2.8K
$35.50	Oct 30	Dec 4	79.5%	58.7%	35.5%	16	216
$36.00	Oct 30	Nov 27	84.1%	62.5%	34.5%	147	1.4K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$31.50	Oct 30	Nov 13	286.8%	69.5%	312.4%	--	62
$39.00	Oct 30	Nov 27	96.0%	65.9%	45.7%	10	557
$36.50	Oct 30	Dec 4	83.9%	61.6%	36.1%	250	750
$38.50	Oct 30	Nov 27	93.3%	68.7%	35.9%	4	326
$35.50	Oct 30	Dec 4	79.5%	58.7%	35.5%	78	437

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 114 found (best R:R 3.55, avg 1.81)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$32.50	$33.00	Nov 13	$0.11	$0.39	$0.11	86%	3.55	$32.61
$34.00	$35.00	Nov 27	$0.40	$0.60	$0.40	72%	1.50	$34.40
$37.00	$38.00	Dec 4	$0.25	$0.75	$0.25	52%	3.00	$37.25
$32.00	$32.50	Oct 30	$0.23	$0.27	$0.23	94%	1.17	$32.23
$32.50	$33.00	Nov 6	$0.22	$0.28	$0.22	90%	1.27	$32.72

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$40.00	$39.50	Oct 30	$0.33	$0.17	$0.33	87%	0.52	$39.67
$36.50	$36.00	Nov 27	$0.13	$0.37	$0.13	46%	2.85	$36.37
$40.00	$39.50	Nov 20	$0.27	$0.23	$0.27	64%	0.85	$39.73
$38.00	$37.00	Nov 27	$0.48	$0.52	$0.48	53%	1.08	$37.52
$34.50	$34.00	Nov 13	$0.11	$0.39	$0.11	28%	3.55	$34.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 71 found (best R:R 0.77, avg 0.63)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$43.00	$43.50	Oct 30	$0.11	$0.11	$0.39	92%	0.28	$43.11
$40.00	$41.00	Nov 13	$0.35	$0.35	$0.65	68%	0.54	$40.35
$38.50	$39.00	Nov 27	$0.29	$0.29	$0.21	56%	1.38	$38.79
$37.50	$38.00	Nov 13	$0.30	$0.30	$0.20	52%	1.50	$37.80
$39.50	$40.00	Nov 20	$0.23	$0.23	$0.27	62%	0.85	$39.73

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$34.00	$32.00	Dec 4	$0.87	$0.87	$1.13	69%	0.77	$33.13
$30.50	$30.00	Nov 6	$0.32	$0.32	$0.18	86%	1.78	$30.18
$32.00	$30.00	Nov 27	$0.46	$0.46	$1.54	81%	0.30	$31.54
$35.00	$34.50	Nov 13	$0.35	$0.35	$0.15	67%	2.33	$34.65
$31.50	$31.00	Nov 13	$0.24	$0.24	$0.26	87%	0.92	$31.26

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $0.68, cheapest $0.65)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$38.00	Oct 30	Nov 6	$0.65	91.8%	75.2%
$36.00	Oct 30	Nov 6	$0.67	84.1%	68.5%
$36.50	Oct 30	Nov 6	$0.66	83.9%	69.3%
$37.00	Oct 30	Nov 6	$0.68	84.7%	71.5%
$37.50	Oct 30	Nov 6	$0.72	87.0%	74.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$38.00	Oct 30	Nov 6	$0.66	91.8%	75.2%
$36.00	Oct 30	Nov 6	$0.65	84.1%	68.5%
$36.50	Oct 30	Nov 6	$0.69	83.9%	69.3%
$37.00	Oct 30	Nov 6	$0.69	84.7%	71.5%
$37.50	Oct 30	Nov 6	$0.69	87.0%	74.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 71 found (cheapest 5.18% of stock, avg 11.81%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$36.50	Oct 30	$1.06	$0.84	$1.90	$34.60	$38.40	5.18%
$36.00	Oct 30	$1.30	$0.62	$1.92	$34.08	$37.92	5.24%
$37.00	Oct 30	$0.82	$1.14	$1.96	$35.04	$38.96	5.35%
$35.50	Oct 30	$1.61	$0.40	$2.01	$33.49	$37.51	5.48%
$37.50	Oct 30	$0.64	$1.48	$2.12	$35.38	$39.62	5.78%
$35.00	Oct 30	$1.98	$0.26	$2.24	$32.76	$37.24	6.11%
$38.00	Oct 30	$0.53	$1.83	$2.36	$35.64	$40.36	6.44%
$38.50	Oct 30	$0.41	$2.25	$2.66	$35.84	$41.16	7.26%
$34.50	Oct 30	$2.54	$0.15	$2.69	$31.81	$37.19	7.34%
$34.00	Oct 30	$2.81	$0.08	$2.89	$31.11	$36.89	7.88%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 1.58% of stock, avg 8.80%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$39.00	$35.00	Oct 30	$0.32	$0.26	$0.58	$34.42	$39.58
$38.50	$35.00	Oct 30	$0.41	$0.26	$0.67	$34.33	$39.17
$39.00	$35.50	Oct 30	$0.32	$0.40	$0.72	$34.78	$39.72
$38.50	$35.50	Oct 30	$0.41	$0.40	$0.81	$34.69	$39.31
$38.00	$35.00	Oct 30	$0.53	$0.26	$0.79	$34.21	$38.79
$38.00	$35.50	Oct 30	$0.53	$0.40	$0.93	$34.57	$38.93
$37.50	$35.00	Oct 30	$0.64	$0.26	$0.90	$34.10	$38.40
$39.00	$36.00	Oct 30	$0.32	$0.62	$0.94	$35.06	$39.94
$38.50	$36.00	Oct 30	$0.41	$0.62	$1.03	$34.97	$39.53
$37.50	$35.50	Oct 30	$0.64	$0.40	$1.04	$34.46	$38.54

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 39 found (best R:R 1.44, avg credit $0.41)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
31/32	40/41	Nov 13	$0.59	$0.41	55%	1.44	$30.91	$40.59
34/34	41/42	Nov 27	$0.79	$0.21	33%	3.76	$33.71	$41.79
31/32	40/40	Nov 13	$0.36	$0.14	52%	2.57	$31.14	$39.86
31/32	42/43	Nov 13	$0.46	$0.54	63%	0.85	$31.04	$42.46
34/34	42/43	Nov 27	$0.72	$0.28	37%	2.57	$33.78	$42.72
34/34	43/44	Nov 6	$0.30	$0.20	57%	1.50	$34.20	$43.30
34/34	43/44	Nov 6	$0.26	$0.24	63%	1.08	$33.74	$43.26
34/35	43/44	Oct 30	$0.22	$0.28	71%	0.79	$34.78	$43.22
35/36	43/44	Oct 30	$0.25	$0.25	63%	1.00	$35.25	$43.25
34/34	40/41	Nov 6	$0.32	$0.18	49%	1.78	$34.18	$40.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 64 found (best R:R 7.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$35.00	$35.50	$36.00	Oct 30	$0.06	$0.44	16%	7.33
$36.50	$37.00	$37.50	Oct 30	$0.06	$0.44	16%	7.33
$35.50	$36.00	$36.50	Oct 30	$0.07	$0.43	17%	6.14
$37.00	$37.50	$38.00	Oct 30	$0.07	$0.43	14%	6.14
$38.50	$39.00	$39.50	Nov 6	$0.05	$0.45	6%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$32.50	$33.00	$33.50	Nov 13	$0.05	$0.45	8%	9.00
$36.00	$36.50	$37.00	Oct 30	$0.08	$0.42	17%	5.25
$35.00	$35.50	$36.00	Oct 30	$0.08	$0.42	16%	5.25
$37.50	$38.00	$38.50	Oct 30	$0.07	$0.43	12%	6.14
$37.50	$38.00	$38.50	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. 49 found (best net $-0.12, 42 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$41.50	$42.00	1:2	Oct 30	-$0.06	$0.44
$42.00	$42.50	1:2	Oct 30	-$0.06	$0.44
$41.00	$41.50	1:2	Oct 30	-$0.08	$0.42
$40.50	$41.00	1:2	Oct 30	-$0.09	$0.41
$40.00	$40.50	1:2	Oct 30	-$0.11	$0.39

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$35.50	$35.00	1:2	Oct 30	-$0.12	$0.38
$33.00	$32.50	1:2	Nov 6	-$0.06	$0.44
$36.00	$35.50	1:2	Oct 30	-$0.18	$0.32
$31.00	$30.00	1:2	Nov 13	-$0.08	$0.92
$34.00	$33.50	1:2	Nov 6	-$0.11	$0.39

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 68 found (best yield 5.16%, avg 3.03%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$40.00	Dec 4	$1.89	0.39	9.1%	5.16%	14.27%	3	738
$40.50	Dec 4	$1.69	0.37	10.5%	4.61%	15.08%	26	4
$42.00	Dec 4	$1.39	0.32	14.6%	3.79%	18.36%	20	57
$43.00	Dec 4	$1.23	0.29	17.3%	3.36%	20.65%	24	28
$41.00	Dec 4	$1.54	0.35	11.8%	4.20%	16.04%	4	8
$39.50	Dec 4	$1.88	0.41	7.8%	5.13%	12.88%	14	1
$38.50	Dec 4	$2.17	0.45	5.0%	5.92%	10.94%	14	5
$39.00	Dec 4	$1.99	0.43	6.4%	5.43%	11.81%	1	40
$42.00	Nov 27	$1.23	0.30	14.6%	3.36%	17.92%	2	184
$40.00	Nov 27	$1.48	0.37	9.1%	4.04%	13.15%	36	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 14,856

Total Puts 6,161

Put/Call Ratio 0.41

Net Difference 8,695

Prior's Put/Call Breakdown

Total Calls 31,395

Total Puts 7,103

Put/Call Ratio 0.23

Net Difference 24,292

Prior 7-Day Put/Call Summary

Total Calls 344,190

Total Puts 107,027

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