SQQQ - Options Database

SQQQ

PROSHARES ULTRAPRO SHORT QQQ

$37.88 +4.41%

(10/28 18:54) ◀

Thursday, October 29, 2026 (10:00am)

▶ (10/29 11:00)

◀ 10/29 10:00 ▶

Option Volume

Detail

ℹ

Current (10/29 10:00am) 18,430

Calls: 15,322 (83%)

Puts: 3,108 (17%)

Prior (10/28) 6,771

Calls: 6,066 (90%)

Puts: 705 (10%)

Current vs Prior +172.19%

Calls: +152.59% (Calls)

Puts: +340.85% (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 -71.41%

Calls: -68.84%

Puts: -79.67%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/29 10:00am) $2.39M

Calls: $2.18M (91%)

Puts: $218.0K (9%)

Prior (10/28) $591.9K

Calls: $512.0K (86%)

Puts: $80.0K (14%)

Current vs Prior +304.30%

Calls: +324.85%

Puts: +172.66%

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 -74.86%

Calls: -71.65%

Puts: -88.20%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/29 10:00am) 0.20

Prior (10/28) 0.12

Current vs Prior +74.53%

Prior 7-Day Average 0.32

Current vs Prior 7-Day Avg -35.91%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/29 10:00am) 532,013

Calls: 334,499 (63%)

Puts: 197,514 (37%)

Prior (10/28) 516,324

Calls: 324,239 (63%)

Puts: 192,085 (37%)

Current vs Prior +3.04%

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 +5.03%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 4.54% | 8.95%13.44% | 20.67%

Prior 6.39% | 10.37%14.43% | 20.66%

Current vs Prior -28.95% | -13.71%-6.90% | +0.05%

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

Current vs 7-Day Avg -17.11% | -15.31%-17.50% | -7.27%

Prior 7-Day Eod 6.39% | 10.37%13.45% | 20.70%

Current vs 7-Day Eod -28.95% | -13.71%-0.10% | -0.14%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.28% | 18.32%

Calls: 10.75% | 17.93%

Puts: 3.80% | 18.71%

Prior 6.27% | 17.91%

Calls: 7.09% | 26.21%

Puts: 5.45% | 9.60%

Current vs Prior +16.11% | +2.29%

Prior 7-Day Avg 8.41% | 12.81%

Calls: 7.53% | 12.47%

Puts: 9.29% | 13.16%

Current vs 7-Day Avg -13.48% | +42.98%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 91% of dollar volume in calls ($2.18M) vs puts ($218.0K). Massive premium surge with dollar volume up 304% vs prior. Unusually high activity with volume up 172% vs prior - elevated interest. Extreme bullish P/C ratio of 0.20 - heavy call buying (15,322 calls vs 3,108 puts).

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
16:00	BULLISH	BULLISH	BULLISH
15:00	BULLISH	BULLISH	BULLISH
14:00	BULLISH	BULLISH	BULLISH
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 25 of results (avg 7.5%, best 3.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.50	Nov 20	2.59	2.70	$2.65	4.2%	93	0.57	157
$39.00	Nov 20	2.04	2.14	$2.09	4.8%	1	0.47	5.9K
$37.00	Nov 6	1.96	2.07	$2.01	5.5%	104	0.63	1.0K
$33.50	Oct 30	4.30	4.55	$4.43	5.6%	--	0.98	214
$38.00	Nov 13	1.99	2.12	$2.06	6.3%	44	0.51	448

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Oct 30	0.77	0.80	$0.79	3.8%	1.4K	0.51	1.3K
$39.50	Oct 30	1.78	1.88	$1.83	5.5%	--	0.79	198
$37.00	Nov 13	1.50	1.60	$1.55	6.5%	37	0.41	172
$33.50	Nov 6	0.12	0.13	$0.13	7.7%	28	0.08	33
$35.00	Nov 20	0.96	1.06	$1.01	9.9%	6	0.27	768

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 19 found (avg $0.51, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$41.00	Oct 30	0.06	0.07	$0.07	14.3%	69	0.07	1.5K
$40.00	Oct 30	0.14	0.15	$0.15	6.7%	1.4K	0.15	10.4K
$39.50	Oct 30	0.21	0.25	$0.23	17.4%	229	0.22	1.9K
$39.00	Oct 30	0.31	0.34	$0.33	9.1%	502	0.29	2.4K
$38.50	Oct 30	0.45	0.51	$0.48	12.5%	691	0.39	830

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.00	Oct 30	0.32	0.36	$0.34	11.8%	239	0.29	1.1K
$37.50	Oct 30	0.49	0.55	$0.52	11.5%	140	0.40	245
$38.00	Oct 30	0.77	0.80	$0.79	3.8%	1.4K	0.51	1.3K
$33.50	Nov 6	0.12	0.13	$0.13	7.7%	28	0.08	33
$34.00	Nov 6	0.18	0.21	$0.20	15.0%	128	0.11	670

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 104 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$31.00	Oct 30	5.90	7.45	$6.68	23.2%	--	0.99	234
$32.00	Oct 30	5.05	6.30	$5.68	22.0%	1	0.99	515
$32.50	Oct 30	5.30	5.95	$5.63	11.5%	--	0.99	26
$34.00	Oct 30	3.80	4.20	$4.00	10.0%	25	0.98	1.1K
$34.50	Oct 30	3.00	3.90	$3.45	26.1%	--	0.98	589

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$42.00	Oct 30	3.65	4.85	$4.25	28.2%	--	1.00	61
$43.00	Oct 30	4.55	5.90	$5.23	25.8%	--	1.00	22
$43.50	Oct 30	5.05	6.50	$5.78	25.1%	--	1.00	10
$45.00	Oct 30	6.55	8.10	$7.32	21.2%	--	1.00	29
$41.00	Oct 30	2.59	4.05	$3.32	44.0%	--	0.94	194

Most actively traded options today. High liquidity = easy entry/exit. 149 active (total vol 17.1K, top 2.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Nov 20	0.81	0.90	$0.86	10.5%	2.1K	0.22	3.1K
$40.00	Nov 6	0.88	0.98	$0.93	10.8%	1.5K	0.35	3.9K
$40.00	Oct 30	0.14	0.15	$0.15	6.7%	1.4K	0.15	10.4K
$37.00	Dec 4	3.45	3.75	$3.60	8.3%	1.0K	0.59	1.0K
$38.00	Oct 30	0.65	0.71	$0.68	8.8%	786	0.49	2.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Oct 30	0.77	0.80	$0.79	3.8%	1.4K	0.51	1.3K
$37.00	Oct 30	0.32	0.36	$0.34	11.8%	239	0.29	1.1K
$36.00	Oct 30	0.09	0.11	$0.10	20.0%	170	0.12	2.5K
$35.00	Oct 30	0.02	0.03	$0.03	33.3%	168	0.04	1.3K
$37.50	Oct 30	0.49	0.55	$0.52	11.5%	140	0.40	245

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 16 strikes (avg 29.3%, max 104.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$31.50	Nov 6	Nov 13	163.0%	79.6%	104.6%	--	68
$37.00	Oct 30	Dec 4	79.2%	58.9%	34.6%	1.6K	3.2K
$38.50	Oct 30	Dec 4	82.6%	63.6%	29.8%	692	834
$38.00	Oct 30	Dec 4	80.9%	63.0%	28.4%	795	2.6K
$36.50	Oct 30	Nov 27	76.7%	62.6%	22.4%	253	928

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$37.00	Oct 30	Dec 4	79.2%	58.9%	34.6%	242	1.4K
$38.00	Oct 30	Dec 4	80.9%	63.0%	28.4%	1.4K	1.3K
$37.50	Oct 30	Dec 4	79.8%	62.6%	27.5%	140	271
$39.00	Oct 30	Dec 4	82.6%	67.4%	22.4%	9	253
$39.50	Oct 30	Nov 20	85.8%	71.3%	20.3%	--	208

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 101 found (best R:R 1.86, avg 1.98)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$35.00	$37.00	Dec 4	$0.70	$1.30	$0.70	69%	1.86	$35.70
$31.00	$32.00	Nov 20	$0.37	$0.63	$0.37	93%	1.70	$31.37
$36.00	$39.00	Dec 11	$1.35	$1.65	$1.35	63%	1.22	$37.35
$39.00	$40.50	Dec 11	$0.38	$1.12	$0.38	50%	2.95	$39.38
$34.50	$35.00	Nov 13	$0.12	$0.38	$0.12	79%	3.17	$34.62

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$40.00	$39.50	Oct 30	$0.26	$0.24	$0.26	86%	0.92	$39.74
$36.00	$35.00	Dec 4	$0.25	$0.75	$0.25	36%	3.00	$35.75
$37.00	$36.50	Nov 27	$0.16	$0.34	$0.16	41%	2.12	$36.84
$38.50	$38.00	Oct 30	$0.25	$0.25	$0.25	62%	1.00	$38.25
$36.00	$35.50	Nov 27	$0.15	$0.35	$0.15	35%	2.33	$35.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 64 found (best R:R 0.66, avg 0.65)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$38.50	$39.00	Nov 27	$0.37	$0.37	$0.13	49%	2.85	$38.87
$40.50	$41.00	Nov 13	$0.27	$0.27	$0.23	64%	1.17	$40.77
$38.00	$38.50	Dec 4	$0.34	$0.34	$0.16	47%	2.12	$38.34
$38.50	$39.00	Nov 20	$0.29	$0.29	$0.21	50%	1.38	$38.79
$41.00	$41.50	Nov 13	$0.18	$0.18	$0.32	68%	0.56	$41.18

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$35.00	$32.00	Dec 4	$1.19	$1.19	$1.81	69%	0.66	$33.81
$31.50	$31.00	Nov 13	$0.25	$0.25	$0.25	88%	1.00	$31.25
$36.50	$36.00	Nov 27	$0.37	$0.37	$0.13	62%	2.85	$36.13
$34.50	$34.00	Nov 13	$0.26	$0.26	$0.24	79%	1.08	$34.24
$34.50	$34.00	Nov 27	$0.28	$0.28	$0.22	74%	1.27	$34.22

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.86, cheapest $0.76)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$38.00	Oct 30	Nov 6	$0.95	80.9%	68.5%
$37.50	Oct 30	Nov 6	$0.91	79.8%	67.7%
$38.50	Oct 30	Nov 6	$0.97	82.6%	72.2%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$38.00	Oct 30	Nov 6	$0.76	80.9%	68.5%
$37.50	Oct 30	Nov 6	$0.76	79.8%	67.7%
$38.50	Oct 30	Nov 6	$0.80	82.6%	72.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 60 found (cheapest 3.83% of stock, avg 11.06%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$37.50	Oct 30	$0.93	$0.52	$1.45	$36.05	$38.95	3.83%
$38.00	Oct 30	$0.68	$0.79	$1.47	$36.53	$39.47	3.88%
$38.50	Oct 30	$0.48	$1.04	$1.52	$36.98	$40.02	4.01%
$37.00	Oct 30	$1.22	$0.34	$1.56	$35.44	$38.56	4.12%
$39.00	Oct 30	$0.33	$1.41	$1.74	$37.26	$40.74	4.59%
$36.50	Oct 30	$1.65	$0.19	$1.84	$34.66	$38.34	4.86%
$39.50	Oct 30	$0.23	$1.83	$2.06	$37.44	$41.56	5.44%
$36.00	Oct 30	$2.00	$0.10	$2.10	$33.90	$38.10	5.54%
$40.00	Oct 30	$0.15	$2.09	$2.24	$37.76	$42.24	5.91%
$35.50	Oct 30	$2.55	$0.05	$2.60	$32.90	$38.10	6.86%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.53% of stock, avg 8.12%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$40.00	$35.50	Oct 30	$0.15	$0.05	$0.20	$35.30	$40.20
$40.00	$36.00	Oct 30	$0.15	$0.10	$0.25	$35.75	$40.25
$39.50	$35.50	Oct 30	$0.23	$0.05	$0.28	$35.22	$39.78
$40.00	$36.50	Oct 30	$0.15	$0.19	$0.34	$36.16	$40.34
$39.50	$36.00	Oct 30	$0.23	$0.10	$0.33	$35.67	$39.83
$39.50	$36.50	Oct 30	$0.23	$0.19	$0.42	$36.08	$39.92
$39.00	$35.50	Oct 30	$0.33	$0.05	$0.38	$35.12	$39.38
$39.00	$36.00	Oct 30	$0.33	$0.10	$0.43	$35.57	$39.43
$40.00	$37.00	Oct 30	$0.15	$0.34	$0.49	$36.51	$40.49
$39.00	$36.50	Oct 30	$0.33	$0.19	$0.52	$35.98	$39.52

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 41 found (best R:R 2.45, avg credit $0.39)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
30/31	44/45	Nov 6	$0.71	$0.29	66%	2.45	$30.29	$44.71
36/36	44/45	Nov 13	$0.75	$0.25	45%	3.00	$35.25	$44.75
31/32	44/45	Nov 13	$0.39	$0.61	68%	0.64	$31.11	$44.39
35/36	41/42	Nov 13	$0.36	$0.14	40%	2.57	$35.14	$41.36
34/34	42/42	Nov 20	$0.33	$0.17	41%	1.94	$34.17	$41.83
34/35	40/41	Nov 6	$0.28	$0.22	50%	1.27	$34.72	$40.78
35/36	40/41	Nov 6	$0.27	$0.23	45%	1.17	$35.23	$40.77
34/34	42/42	Nov 20	$0.27	$0.23	45%	1.17	$33.73	$41.77
31/32	44/45	Nov 20	$0.36	$0.64	62%	0.56	$31.64	$44.36
34/34	44/45	Nov 13	$0.40	$0.60	58%	0.67	$34.10	$44.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 56 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$37.50	$38.00	$38.50	Oct 30	$0.05	$0.45	22%	9.00
$38.00	$38.50	$39.00	Oct 30	$0.05	$0.45	20%	9.00
$42.00	$43.00	$44.00	Nov 27	$0.06	$0.94	7%	15.67
$40.00	$41.00	$42.00	Nov 27	$0.07	$0.93	8%	13.29
$34.00	$34.50	$35.00	Nov 6	$0.05	$0.45	7%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$38.50	$39.00	$39.50	Oct 30	$0.05	$0.45	17%	9.00
$36.00	$36.50	$37.00	Oct 30	$0.06	$0.44	17%	7.33
$41.00	$42.00	$43.00	Oct 30	$0.05	$0.95	6%	19.00
$37.00	$37.50	$38.00	Oct 30	$0.09	$0.41	22%	4.56
$35.00	$36.00	$37.00	Nov 20	$0.10	$0.90	14%	9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 48 found (best net $-0.25, 45 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$39.50	$40.00	1:2	Oct 30	-$0.07	$0.43
$44.00	$45.00	1:2	Nov 6	-$0.12	$0.88
$39.00	$39.50	1:2	Oct 30	-$0.13	$0.37
$40.00	$40.50	1:2	Oct 30	-$0.07	$0.43
$38.50	$39.00	1:2	Oct 30	-$0.18	$0.32

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.00	$40.00	1:2	Nov 27	-$0.25	$4.75
$45.00	$41.00	1:2	Nov 13	-$0.80	$3.20
$45.00	$41.00	1:2	Nov 20	-$1.40	$2.60
$34.50	$34.00	1:2	Nov 13	-$0.07	$0.43
$37.50	$37.00	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. 66 found (best yield 3.54%, avg 3.21%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$45.00	Dec 4	$1.34	0.28	18.8%	3.54%	22.33%	11	49
$43.00	Dec 4	$1.58	0.34	13.5%	4.17%	17.69%	2	30
$40.00	Dec 4	$2.29	0.45	5.6%	6.05%	11.64%	--	689
$42.00	Dec 4	$1.70	0.37	10.9%	4.49%	15.36%	19	61
$41.00	Dec 4	$1.94	0.41	8.2%	5.12%	13.36%	--	10
$39.00	Dec 11	$2.50	0.50	3.0%	6.60%	9.56%	12	--
$38.00	Dec 4	$2.93	0.53	0.3%	7.73%	8.05%	9	68
$41.00	Nov 27	$1.71	0.38	8.2%	4.51%	12.75%	3	155
$40.00	Nov 27	$1.98	0.43	5.6%	5.23%	10.82%	484	1.1K
$42.00	Nov 27	$1.49	0.34	10.9%	3.93%	14.81%	74	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 15,322

Total Puts 3,108

Put/Call Ratio 0.20

Net Difference 12,214

Prior's Put/Call Breakdown

Total Calls 6,066

Total Puts 705

Put/Call Ratio 0.12

Net Difference 5,361

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