SQQQ - Options Database

SQQQ

PROSHARES ULTRAPRO SHORT QQQ

$37.92 +4.52%

(10/29 10:00) ◀

Thursday, October 29, 2026 (11:00am)

▶ (10/29 12:00)

◀ 10/29 11:00 ▶

Option Volume

Detail

ℹ

Current (10/29 11:00am) 27,529

Calls: 22,238 (81%)

Puts: 5,291 (19%)

Prior (10/28) 12,686

Calls: 11,095 (87%)

Puts: 1,591 (13%)

Current vs Prior +117.00%

Calls: +100.43% (Calls)

Puts: +232.56% (Puts)

Prior 7-Day Total 413,527

Calls: 315,198 (76%)

Puts: 98,329 (24%)

Prior 7-Day Average 59,075

Calls: 45,028 (76%)

Puts: 14,047 (24%)

Current vs Prior 7-Day Avg -53.40%

Calls: -50.61%

Puts: -62.33%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/29 11:00am) $3.72M

Calls: $3.35M (90%)

Puts: $375.1K (10%)

Prior (10/28) $1.27M

Calls: $1.00M (79%)

Puts: $268.8K (21%)

Current vs Prior +192.45%

Calls: +233.38%

Puts: +39.53%

Prior 7-Day Total $60.25M

Calls: $48.23M (80%)

Puts: $12.02M (20%)

Prior 7-Day Average $8.61M

Calls: $6.89M (80%)

Puts: $1.72M (20%)

Current vs Prior 7-Day Avg -56.75%

Calls: -51.41%

Puts: -78.16%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/29 11:00am) 0.24

Prior (10/28) 0.14

Current vs Prior +65.92%

Prior 7-Day Average 0.32

Current vs Prior 7-Day Avg -26.25%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/29 11:00am) 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 3,581,716

Calls: 2,258,563 (63%)

Puts: 1,323,153 (37%)

Prior 7-Day Average 511,673

Calls: 322,651 (63%)

Puts: 189,021 (37%)

Current vs Prior 7-Day Avg +3.98%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 4.30% | 8.84%13.58% | 20.52%

Prior 5.29% | 8.65%13.45% | 20.70%

Current vs Prior -18.75% | +2.10%+1.00% | -0.86%

Prior 7-Day Avg 5.25% | 10.24%16.06% | 22.07%

Current vs 7-Day Avg -18.12% | -13.73%-15.42% | -7.01%

Prior 7-Day Eod 5.29% | 8.65%13.45% | 20.70%

Current vs 7-Day Eod -18.75% | +2.10%+1.00% | -0.86%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 11.27% | 19.41%

Calls: 9.68% | 24.16%

Puts: 12.86% | 14.65%

Prior 9.89% | 17.46%

Calls: 10.31% | 22.50%

Puts: 9.47% | 12.43%

Current vs Prior +13.95% | +11.17%

Prior 7-Day Avg 8.43% | 13.87%

Calls: 7.46% | 14.30%

Puts: 9.40% | 13.45%

Current vs 7-Day Avg +33.62% | +39.91%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 90% of dollar volume in calls ($3.35M) vs puts ($375.1K). Massive premium surge with dollar volume up 192% vs prior. Unusually high activity with volume up 117% vs prior - elevated interest. Extreme bullish P/C ratio of 0.24 - heavy call buying (22,238 calls vs 5,291 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
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 19 of results (avg 7.6%, best 3.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Nov 20	1.72	1.82	$1.77	5.6%	397	0.41	9.2K
$38.00	Oct 30	0.63	0.67	$0.65	6.2%	1.4K	0.50	2.5K
$35.00	Oct 30	2.86	3.05	$2.96	6.4%	93	0.98	988
$40.00	Nov 13	1.33	1.42	$1.38	6.5%	194	0.39	659
$38.50	Nov 6	1.31	1.40	$1.36	6.6%	92	0.47	363

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.50	Nov 6	1.27	1.32	$1.30	3.8%	62	0.43	364
$36.50	Nov 6	0.80	0.85	$0.83	6.0%	63	0.33	120
$37.50	Oct 30	0.46	0.49	$0.48	6.2%	247	0.39	245
$36.00	Nov 6	0.60	0.65	$0.63	7.9%	53	0.27	203
$35.00	Nov 6	0.32	0.35	$0.34	8.8%	158	0.17	468

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 27 found (avg $0.55, cheapest $0.16)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.50	Oct 30	0.19	0.23	$0.21	19.0%	370	0.21	1.9K
$39.00	Oct 30	0.30	0.33	$0.32	9.4%	760	0.29	2.4K
$38.50	Oct 30	0.44	0.50	$0.47	12.8%	1.3K	0.39	830
$38.00	Oct 30	0.63	0.67	$0.65	6.2%	1.4K	0.50	2.5K
$37.50	Oct 30	0.88	0.97	$0.93	9.7%	788	0.61	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.50	Oct 30	0.14	0.17	$0.16	18.8%	334	0.17	839
$37.00	Oct 30	0.25	0.30	$0.28	17.9%	636	0.27	1.1K
$37.50	Oct 30	0.46	0.49	$0.48	6.2%	247	0.39	245
$38.00	Oct 30	0.65	0.74	$0.70	12.9%	1.5K	0.50	1.3K
$33.00	Nov 6	0.07	0.08	$0.08	12.5%	26	0.05	188

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 107 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.50	Oct 30	6.50	7.80	$7.15	18.2%	1	0.99	2
$31.00	Oct 30	5.90	7.45	$6.68	23.2%	--	0.99	234
$32.00	Oct 30	5.55	6.10	$5.82	9.5%	31	0.99	515
$32.50	Oct 30	5.05	5.65	$5.35	11.2%	--	0.99	26
$33.00	Oct 30	4.60	5.40	$5.00	16.0%	5	0.98	409

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$43.00	Oct 30	4.75	5.70	$5.23	18.2%	--	1.00	22
$43.50	Oct 30	5.20	5.90	$5.55	12.6%	--	1.00	10
$45.00	Oct 30	6.65	8.00	$7.33	18.4%	--	1.00	29
$45.50	Oct 30	7.20	8.55	$7.88	17.1%	--	1.00	40
$42.00	Oct 30	3.75	4.35	$4.05	14.8%	--	0.95	61

Most actively traded options today. High liquidity = easy entry/exit. 185 active (total vol 25.1K, top 2.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.00	Dec 4	3.20	3.75	$3.48	15.8%	2.5K	0.58	1.0K
$45.00	Nov 20	0.81	0.95	$0.88	15.9%	2.1K	0.22	3.1K
$40.00	Nov 6	0.86	0.94	$0.90	8.9%	1.7K	0.34	3.9K
$40.00	Oct 30	0.12	0.15	$0.14	21.4%	1.6K	0.14	10.4K
$38.00	Oct 30	0.63	0.67	$0.65	6.2%	1.4K	0.50	2.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Oct 30	0.65	0.74	$0.70	12.9%	1.5K	0.50	1.3K
$37.00	Oct 30	0.25	0.30	$0.28	17.9%	636	0.27	1.1K
$35.00	Oct 30	0.01	0.02	$0.02	50.0%	339	0.03	1.3K
$36.50	Oct 30	0.14	0.17	$0.16	18.8%	334	0.17	839
$36.00	Oct 30	0.07	0.09	$0.08	25.0%	306	0.10	2.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 15 strikes (avg 24.3%, max 99.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$31.50	Nov 6	Nov 13	162.3%	81.2%	99.9%	--	68
$38.00	Oct 30	Dec 4	77.1%	62.4%	23.6%	1.4K	2.6K
$37.00	Oct 30	Dec 4	74.3%	60.5%	22.8%	3.3K	3.2K
$37.50	Oct 30	Nov 27	77.2%	64.1%	20.4%	800	1.4K
$39.00	Oct 30	Dec 11	81.5%	69.5%	17.1%	772	2.4K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$37.50	Oct 30	Dec 4	77.2%	62.4%	23.7%	247	271
$38.00	Oct 30	Dec 4	77.1%	62.5%	23.4%	1.5K	1.3K
$37.00	Oct 30	Dec 4	74.3%	60.6%	22.7%	639	1.4K
$39.00	Oct 30	Dec 4	81.5%	67.6%	20.4%	16	253
$39.50	Oct 30	Nov 20	83.1%	71.6%	16.0%	--	208

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 119 found (best R:R 1.08, avg 1.85)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$31.00	$32.00	Nov 20	$0.48	$0.52	$0.48	93%	1.08	$31.48
$36.00	$38.50	Dec 11	$1.05	$1.45	$1.05	63%	1.38	$37.05
$32.50	$33.00	Nov 6	$0.15	$0.35	$0.15	96%	2.33	$32.65
$39.00	$40.50	Dec 11	$0.43	$1.07	$0.43	50%	2.49	$39.43
$35.00	$35.50	Nov 27	$0.10	$0.40	$0.10	71%	4.00	$35.10

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$41.00	$40.50	Oct 30	$0.17	$0.33	$0.17	93%	1.94	$40.83
$43.50	$43.00	Oct 30	$0.32	$0.18	$0.32	100%	0.56	$43.18
$42.00	$40.50	Nov 6	$0.97	$0.53	$0.97	78%	0.55	$41.03
$40.00	$39.50	Nov 20	$0.23	$0.27	$0.23	59%	1.17	$39.77
$37.00	$36.50	Nov 27	$0.16	$0.34	$0.16	42%	2.12	$36.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 74 found (best R:R 0.60, avg 0.65)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$38.50	$39.00	Nov 27	$0.27	$0.27	$0.23	50%	1.17	$38.77
$42.00	$42.50	Nov 13	$0.15	$0.15	$0.35	72%	0.43	$42.15
$40.50	$41.00	Nov 13	$0.18	$0.18	$0.32	64%	0.56	$40.68
$38.50	$39.00	Dec 4	$0.26	$0.26	$0.24	49%	1.08	$38.76
$38.50	$39.00	Nov 20	$0.24	$0.24	$0.26	51%	0.92	$38.74

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$35.00	$32.50	Dec 4	$0.94	$0.94	$1.56	70%	0.60	$34.06
$33.00	$32.50	Nov 27	$0.32	$0.32	$0.18	82%	1.78	$32.68
$31.50	$31.00	Nov 13	$0.28	$0.28	$0.22	89%	1.27	$31.22
$36.00	$35.00	Dec 4	$0.54	$0.54	$0.46	64%	1.17	$35.46
$36.50	$36.00	Nov 27	$0.37	$0.37	$0.13	61%	2.85	$36.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.86, cheapest $0.83)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$38.50	Oct 30	Nov 6	$0.89	80.8%	70.2%
$37.50	Oct 30	Nov 6	$0.85	77.2%	66.9%
$38.00	Oct 30	Nov 6	$0.91	77.1%	69.3%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$38.50	Oct 30	Nov 6	$0.83	80.8%	70.2%
$37.50	Oct 30	Nov 6	$0.82	77.2%	66.9%
$38.00	Oct 30	Nov 6	$0.87	77.1%	69.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 62 found (cheapest 3.56% of stock, avg 11.12%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$38.00	Oct 30	$0.65	$0.70	$1.35	$36.65	$39.35	3.56%
$37.50	Oct 30	$0.93	$0.48	$1.41	$36.09	$38.91	3.72%
$38.50	Oct 30	$0.47	$0.96	$1.43	$37.07	$39.93	3.77%
$37.00	Oct 30	$1.25	$0.28	$1.53	$35.47	$38.53	4.03%
$39.00	Oct 30	$0.32	$1.33	$1.65	$37.35	$40.65	4.35%
$36.50	Oct 30	$1.64	$0.16	$1.80	$34.70	$38.30	4.75%
$39.50	Oct 30	$0.21	$1.69	$1.90	$37.60	$41.40	5.01%
$36.00	Oct 30	$2.09	$0.08	$2.17	$33.83	$38.17	5.72%
$40.00	Oct 30	$0.14	$2.21	$2.35	$37.65	$42.35	6.20%
$35.50	Oct 30	$2.59	$0.04	$2.63	$32.87	$38.13	6.94%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 149 found (cheapest 0.47% of stock, avg 8.11%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$40.00	$35.50	Oct 30	$0.14	$0.04	$0.18	$35.32	$40.18
$40.00	$36.00	Oct 30	$0.14	$0.08	$0.22	$35.78	$40.22
$39.50	$35.50	Oct 30	$0.21	$0.04	$0.25	$35.25	$39.75
$40.00	$36.50	Oct 30	$0.14	$0.16	$0.30	$36.20	$40.30
$39.50	$36.00	Oct 30	$0.21	$0.08	$0.29	$35.71	$39.79
$39.50	$36.50	Oct 30	$0.21	$0.16	$0.37	$36.13	$39.87
$39.00	$35.50	Oct 30	$0.32	$0.04	$0.36	$35.14	$39.36
$40.00	$37.00	Oct 30	$0.14	$0.28	$0.42	$36.58	$40.42
$39.00	$36.00	Oct 30	$0.32	$0.08	$0.40	$35.60	$39.40
$39.50	$37.00	Oct 30	$0.21	$0.28	$0.49	$36.51	$39.99

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 39 found (best R:R 1.78, avg credit $0.35)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
34/34	42/42	Nov 13	$0.32	$0.18	52%	1.78	$34.18	$42.32
32/33	43/44	Nov 27	$0.54	$0.46	52%	1.17	$32.46	$43.54
34/34	42/42	Nov 13	$0.28	$0.22	56%	1.27	$33.72	$42.28
34/34	41/42	Nov 13	$0.32	$0.18	47%	1.78	$34.18	$41.32
34/34	41/42	Nov 13	$0.28	$0.22	51%	1.27	$33.72	$41.28
35/36	41/42	Nov 6	$0.28	$0.22	50%	1.27	$35.22	$41.28
31/32	43/44	Nov 27	$0.46	$0.54	56%	0.85	$31.54	$43.46
36/36	41/42	Nov 6	$0.32	$0.18	40%	1.78	$36.18	$41.32
34/35	43/44	Nov 20	$0.28	$0.22	45%	1.27	$34.72	$43.28
35/36	40/41	Nov 6	$0.27	$0.23	46%	1.17	$35.23	$40.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 55 found (best R:R 6.14, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$36.50	$37.00	$37.50	Oct 30	$0.07	$0.43	21%	6.14
$36.00	$36.50	$37.00	Oct 30	$0.06	$0.44	17%	7.33
$41.00	$42.00	$43.00	Nov 27	$0.07	$0.93	8%	13.29
$37.50	$38.00	$38.50	Oct 30	$0.10	$0.40	23%	4.00
$35.50	$36.00	$36.50	Nov 13	$0.06	$0.44	9%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$36.50	$37.00	$37.50	Oct 30	$0.08	$0.42	21%	5.25
$34.50	$35.00	$35.50	Nov 6	$0.06	$0.44	9%	7.33
$35.50	$36.00	$36.50	Nov 6	$0.07	$0.43	10%	6.14
$38.00	$38.50	$39.00	Oct 30	$0.11	$0.39	21%	3.55
$36.50	$37.00	$37.50	Nov 6	$0.09	$0.41	11%	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. 52 found (best net $-0.25, 50 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$39.00	$39.50	1:2	Oct 30	-$0.10	$0.40
$39.50	$40.00	1:2	Oct 30	-$0.07	$0.43
$38.50	$39.00	1:2	Oct 30	-$0.17	$0.33
$45.00	$45.50	1:2	Oct 30	-$0.07	$0.43
$38.00	$38.50	1:2	Oct 30	-$0.29	$0.21

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
$37.50	$37.00	1:2	Oct 30	-$0.08	$0.42
$32.00	$31.00	1:2	Nov 20	-$0.07	$0.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 68 found (best yield 7.91%, avg 3.21%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$38.50	Dec 11	$3.00	0.52	1.5%	7.91%	9.44%	2	--
$45.00	Dec 4	$1.24	0.27	18.7%	3.27%	21.94%	11	49
$40.00	Dec 4	$2.23	0.44	5.5%	5.88%	11.37%	1	689
$42.00	Dec 4	$1.68	0.36	10.8%	4.43%	15.19%	19	61
$43.00	Dec 4	$1.46	0.33	13.4%	3.85%	17.25%	2	30
$41.00	Dec 4	$1.90	0.40	8.1%	5.01%	13.13%	--	10
$39.00	Dec 11	$2.50	0.50	2.9%	6.59%	9.44%	12	--
$38.50	Dec 4	$2.73	0.51	1.5%	7.20%	8.73%	3	4
$38.00	Dec 4	$2.81	0.53	0.2%	7.41%	7.62%	10	68
$43.00	Nov 27	$1.29	0.30	13.4%	3.40%	16.80%	2	122

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 22,238

Total Puts 5,291

Put/Call Ratio 0.24

Net Difference 16,947

Prior's Put/Call Breakdown

Total Calls 11,095

Total Puts 1,591

Put/Call Ratio 0.14

Net Difference 9,504

Prior 7-Day Put/Call Summary

Total Calls 315,198

Total Puts 98,329

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