SQQQ - Options Database

SQQQ

PROSHARES ULTRAPRO SHORT QQQ

$37.52 +3.41%

(10/29 11:00) ◀

Thursday, October 29, 2026 (12:00pm)

▶ (10/29 13:00)

◀ 10/29 12:00 ▶

Option Volume

Detail

ℹ

Current (10/29 12:00pm) 33,328

Calls: 27,023 (81%)

Puts: 6,305 (19%)

Prior (10/28) 15,023

Calls: 12,980 (86%)

Puts: 2,043 (14%)

Current vs Prior +121.85%

Calls: +108.19% (Calls)

Puts: +208.61% (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 -43.58%

Calls: -39.99%

Puts: -55.11%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/29 12:00pm) $4.16M

Calls: $3.60M (87%)

Puts: $554.9K (13%)

Prior (10/28) $1.60M

Calls: $1.27M (79%)

Puts: $329.9K (21%)

Current vs Prior +159.47%

Calls: +183.13%

Puts: +68.20%

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 -51.69%

Calls: -47.70%

Puts: -67.69%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/29 12:00pm) 0.23

Prior (10/28) 0.16

Current vs Prior +48.24%

Prior 7-Day Average 0.32

Current vs Prior 7-Day Avg -27.67%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/29 12:00pm) 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 4.13% | 8.72%13.70% | 20.12%

Prior 5.29% | 8.65%13.45% | 20.70%

Current vs Prior -21.94% | +0.70%+1.85% | -2.79%

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

Current vs 7-Day Avg -21.33% | -14.91%-14.70% | -8.82%

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

Current vs 7-Day Eod -21.94% | +0.70%+1.85% | -2.79%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 9.19% | 11.94%

Calls: 6.15% | 12.18%

Puts: 12.22% | 11.70%

Prior 9.89% | 17.46%

Calls: 10.31% | 22.50%

Puts: 9.47% | 12.43%

Current vs Prior -7.08% | -31.62%

Prior 7-Day Avg 8.43% | 13.87%

Calls: 7.46% | 14.30%

Puts: 9.40% | 13.45%

Current vs 7-Day Avg +8.96% | -13.93%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($3.60M) vs puts ($554.9K). Massive premium surge with dollar volume up 159% vs prior. Unusually high activity with volume up 122% vs prior - elevated interest. Extreme bullish P/C ratio of 0.23 - heavy call buying (27,023 calls vs 6,305 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
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 33 of results (avg 7.3%, best 3.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Nov 13	1.74	1.80	$1.77	3.4%	241	0.51	448
$37.00	Nov 20	2.54	2.65	$2.60	4.2%	380	0.59	1.2K
$36.50	Oct 30	1.22	1.28	$1.25	4.8%	326	0.77	917
$36.00	Nov 6	2.23	2.35	$2.29	5.2%	58	0.70	370
$37.50	Oct 30	0.63	0.67	$0.65	6.2%	931	0.52	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.50	Nov 6	0.55	0.57	$0.56	3.6%	53	0.25	606
$36.00	Nov 6	0.72	0.75	$0.74	4.1%	105	0.31	203
$35.00	Nov 6	0.39	0.41	$0.40	5.0%	168	0.20	468
$36.50	Nov 6	0.89	0.95	$0.92	6.5%	67	0.36	120
$34.50	Nov 6	0.28	0.30	$0.29	6.9%	26	0.16	508

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 33 found (avg $0.57, cheapest $0.12)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Oct 30	0.07	0.08	$0.08	12.5%	2.0K	0.09	10.4K
$39.00	Oct 30	0.19	0.21	$0.20	10.0%	981	0.21	2.4K
$38.50	Oct 30	0.28	0.33	$0.31	16.1%	1.9K	0.29	830
$38.00	Oct 30	0.43	0.46	$0.45	6.7%	1.8K	0.40	2.5K
$37.50	Oct 30	0.63	0.67	$0.65	6.2%	931	0.52	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.00	Oct 30	0.11	0.12	$0.12	8.3%	384	0.14	2.5K
$37.00	Oct 30	0.38	0.41	$0.40	7.5%	755	0.36	1.1K
$37.50	Oct 30	0.55	0.65	$0.60	16.7%	340	0.48	245
$38.00	Oct 30	0.84	0.95	$0.90	12.2%	1.6K	0.60	1.3K
$33.50	Nov 6	0.11	0.13	$0.12	16.7%	34	0.08	33

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 111 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	5.40	6.10	$5.75	12.2%	31	0.99	515
$32.50	Oct 30	4.85	5.55	$5.20	13.5%	--	0.98	26
$33.00	Oct 30	4.40	5.10	$4.75	14.7%	5	0.98	409

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$42.00	Oct 30	3.75	4.65	$4.20	21.4%	--	1.00	61
$43.00	Oct 30	5.00	5.60	$5.30	11.3%	--	1.00	22
$43.50	Oct 30	5.20	6.15	$5.68	16.7%	--	1.00	10
$45.00	Oct 30	6.65	8.00	$7.33	18.4%	--	1.00	29
$41.00	Oct 30	3.30	3.60	$3.45	8.7%	--	0.96	194

Most actively traded options today. High liquidity = easy entry/exit. 195 active (total vol 30.4K, top 2.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.00	Dec 4	3.05	3.75	$3.40	20.6%	2.5K	0.58	1.0K
$45.00	Nov 20	0.68	0.82	$0.75	18.7%	2.1K	0.21	3.1K
$40.00	Oct 30	0.07	0.08	$0.08	12.5%	2.0K	0.09	10.4K
$38.50	Oct 30	0.28	0.33	$0.31	16.1%	1.9K	0.29	830
$40.00	Nov 6	0.72	0.79	$0.76	9.2%	1.9K	0.31	3.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Oct 30	0.84	0.95	$0.90	12.2%	1.6K	0.60	1.3K
$37.00	Oct 30	0.38	0.41	$0.40	7.5%	755	0.36	1.1K
$35.00	Oct 30	0.02	0.03	$0.03	33.3%	407	0.04	1.3K
$36.00	Oct 30	0.11	0.12	$0.12	8.3%	384	0.14	2.5K
$36.50	Oct 30	0.18	0.24	$0.21	28.6%	376	0.23	839

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 13 strikes (avg 23.3%, max 98.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$31.50	Nov 6	Nov 13	158.2%	79.6%	98.7%	--	68
$37.00	Oct 30	Dec 4	74.7%	58.9%	26.8%	3.3K	3.2K
$38.50	Oct 30	Dec 11	78.8%	65.6%	20.1%	1.9K	830
$37.50	Oct 30	Nov 27	73.2%	63.1%	16.0%	943	1.4K
$38.00	Oct 30	Dec 4	75.7%	65.8%	15.0%	1.8K	2.6K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$37.00	Oct 30	Dec 4	74.7%	58.9%	26.8%	758	1.4K
$37.50	Oct 30	Dec 4	73.2%	60.7%	20.7%	340	271
$39.00	Oct 30	Dec 4	80.8%	69.6%	16.0%	19	253
$38.00	Oct 30	Dec 4	75.7%	65.8%	15.0%	1.7K	1.3K
$36.50	Oct 30	Dec 4	70.6%	62.4%	13.0%	376	1.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 107 found (best R:R 0.87, avg 1.92)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$30.50	$32.00	Nov 27	$0.80	$0.70	$0.80	90%	0.87	$31.30
$31.00	$32.00	Nov 20	$0.55	$0.45	$0.55	94%	0.82	$31.55
$32.50	$33.00	Nov 6	$0.15	$0.35	$0.15	96%	2.33	$32.65
$32.00	$32.50	Nov 6	$0.17	$0.33	$0.17	98%	1.94	$32.17
$35.00	$36.00	Dec 11	$0.35	$0.65	$0.35	68%	1.86	$35.35

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$37.00	$36.50	Nov 27	$0.16	$0.34	$0.16	43%	2.12	$36.84
$40.50	$40.00	Nov 20	$0.29	$0.21	$0.29	63%	0.72	$40.21
$40.00	$39.50	Nov 20	$0.28	$0.22	$0.28	62%	0.79	$39.72
$38.50	$38.00	Nov 6	$0.26	$0.24	$0.26	57%	0.92	$38.24
$37.50	$37.00	Oct 30	$0.20	$0.30	$0.20	48%	1.50	$37.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 66 found (best R:R 0.61, avg 0.69)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$44.50	$45.00	Oct 30	$0.13	$0.13	$0.37	92%	0.35	$44.63
$39.50	$40.00	Nov 13	$0.29	$0.29	$0.21	59%	1.38	$39.79
$39.00	$40.00	Nov 27	$0.52	$0.52	$0.48	53%	1.08	$39.52
$40.50	$41.00	Nov 20	$0.26	$0.26	$0.24	62%	1.08	$40.76
$38.50	$39.00	Nov 13	$0.30	$0.30	$0.20	52%	1.50	$38.80

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$35.00	$32.50	Dec 4	$0.95	$0.95	$1.55	69%	0.61	$34.05
$33.00	$32.50	Nov 27	$0.33	$0.33	$0.17	82%	1.94	$32.67
$31.50	$31.00	Nov 13	$0.28	$0.28	$0.22	88%	1.27	$31.22
$36.50	$36.00	Nov 27	$0.37	$0.37	$0.13	60%	2.85	$36.13
$36.00	$35.50	Nov 13	$0.32	$0.32	$0.18	67%	1.78	$35.68

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.83, cheapest $0.74)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$37.00	Oct 30	Nov 6	$0.80	74.7%	63.8%
$37.50	Oct 30	Nov 6	$0.91	73.2%	64.9%
$38.00	Oct 30	Nov 6	$0.91	75.7%	68.2%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$37.00	Oct 30	Nov 6	$0.74	74.7%	63.8%
$37.50	Oct 30	Nov 6	$0.80	73.2%	64.9%
$38.00	Oct 30	Nov 6	$0.81	75.7%	68.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 68 found (cheapest 3.33% of stock, avg 11.11%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$37.50	Oct 30	$0.65	$0.60	$1.25	$36.25	$38.75	3.33%
$37.00	Oct 30	$0.95	$0.40	$1.35	$35.65	$38.35	3.60%
$38.00	Oct 30	$0.45	$0.90	$1.35	$36.65	$39.35	3.60%
$36.50	Oct 30	$1.25	$0.21	$1.46	$35.04	$37.96	3.89%
$38.50	Oct 30	$0.31	$1.25	$1.56	$36.94	$40.06	4.16%
$36.00	Oct 30	$1.65	$0.12	$1.77	$34.23	$37.77	4.72%
$39.00	Oct 30	$0.20	$1.62	$1.82	$37.18	$40.82	4.85%
$39.50	Oct 30	$0.14	$2.00	$2.14	$37.36	$41.64	5.70%
$35.50	Oct 30	$2.24	$0.05	$2.29	$33.21	$37.79	6.10%
$40.00	Oct 30	$0.08	$2.52	$2.60	$37.40	$42.60	6.93%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.35% of stock, avg 7.72%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$40.00	$35.50	Oct 30	$0.08	$0.05	$0.13	$35.37	$40.13
$39.50	$35.50	Oct 30	$0.14	$0.05	$0.19	$35.31	$39.69
$40.00	$36.00	Oct 30	$0.08	$0.12	$0.20	$35.80	$40.20
$39.50	$36.00	Oct 30	$0.14	$0.12	$0.26	$35.74	$39.76
$39.00	$35.50	Oct 30	$0.20	$0.05	$0.25	$35.25	$39.25
$40.00	$36.50	Oct 30	$0.08	$0.21	$0.29	$36.21	$40.29
$39.00	$36.00	Oct 30	$0.20	$0.12	$0.32	$35.68	$39.32
$39.50	$36.50	Oct 30	$0.14	$0.21	$0.35	$36.15	$39.85
$39.00	$36.50	Oct 30	$0.20	$0.21	$0.41	$36.09	$39.41
$38.50	$35.50	Oct 30	$0.31	$0.05	$0.36	$35.14	$38.86

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 39 found (best R:R 3.55, avg credit $0.38)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
31/32	44/44	Nov 13	$0.39	$0.11	67%	3.55	$31.11	$43.89
32/33	44/45	Nov 27	$0.53	$0.47	55%	1.13	$32.47	$44.53
34/34	44/44	Nov 13	$0.28	$0.22	57%	1.27	$34.22	$43.78
34/34	42/42	Nov 13	$0.30	$0.20	52%	1.50	$34.20	$42.30
31/32	44/45	Nov 27	$0.44	$0.56	60%	0.79	$31.56	$44.44
32/33	43/44	Nov 27	$0.48	$0.52	52%	0.92	$32.52	$43.48
35/36	40/41	Nov 6	$0.26	$0.24	47%	1.08	$35.24	$40.76
35/36	44/45	Nov 20	$0.58	$0.42	41%	1.38	$35.42	$44.58
35/36	40/40	Nov 6	$0.29	$0.21	40%	1.38	$35.21	$39.79
36/36	40/41	Nov 6	$0.28	$0.22	42%	1.27	$35.72	$40.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 53 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	$0.06	$0.44	22%	7.33
$38.00	$38.50	$39.00	Nov 6	$0.05	$0.45	10%	9.00
$37.00	$37.50	$38.00	Oct 30	$0.10	$0.40	25%	4.00
$39.50	$40.00	$40.50	Nov 6	$0.05	$0.45	7%	9.00
$36.00	$36.50	$37.00	Nov 27	$0.05	$0.45	7%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$37.50	$38.00	$38.50	Oct 30	$0.05	$0.45	23%	9.00
$34.50	$35.00	$35.50	Nov 6	$0.05	$0.45	10%	9.00
$37.00	$37.50	$38.00	Oct 30	$0.10	$0.40	25%	4.00
$36.00	$36.50	$37.00	Oct 30	$0.10	$0.40	21%	4.00
$33.50	$34.00	$34.50	Nov 13	$0.07	$0.43	8%	6.14

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 $-0.55, 47 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$38.50	$39.00	1:2	Oct 30	-$0.09	$0.41
$44.00	$45.00	1:2	Nov 6	-$0.07	$0.93
$39.00	$39.50	1:2	Oct 30	-$0.08	$0.42
$38.00	$38.50	1:2	Oct 30	-$0.17	$0.33
$37.50	$38.00	1:2	Oct 30	-$0.25	$0.25

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.00	$40.00	1:2	Nov 27	-$0.55	$4.45
$45.00	$41.00	1:2	Nov 13	-$0.80	$3.20
$45.00	$41.00	1:2	Nov 20	-$1.30	$2.70
$37.50	$37.00	1:2	Oct 30	-$0.20	$0.30
$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 7.57%, avg 3.11%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$38.50	Dec 11	$2.84	0.51	2.6%	7.57%	10.18%	2	--
$39.00	Dec 11	$2.50	0.50	3.9%	6.66%	10.61%	12	--
$42.00	Dec 4	$1.59	0.36	11.9%	4.24%	16.18%	19	61
$41.00	Dec 4	$1.81	0.40	9.3%	4.82%	14.10%	--	10
$43.00	Dec 4	$1.38	0.33	14.6%	3.68%	18.28%	2	30
$45.00	Dec 4	$1.15	0.27	19.9%	3.07%	23.00%	11	49
$40.00	Dec 4	$2.06	0.43	6.6%	5.49%	12.10%	1	689
$38.50	Dec 4	$2.54	0.51	2.6%	6.77%	9.38%	3	4
$40.00	Dec 11	$1.89	0.45	6.6%	5.04%	11.65%	8	--
$38.00	Dec 4	$2.73	0.53	1.3%	7.28%	8.56%	10	68

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 27,023

Total Puts 6,305

Put/Call Ratio 0.23

Net Difference 20,718

Prior's Put/Call Breakdown

Total Calls 12,980

Total Puts 2,043

Put/Call Ratio 0.16

Net Difference 10,937

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