SQQQ - Options Database

SQQQ

PROSHARES ULTRAPRO SHORT QQQ

$37.74 +4.02%

(10/29 12:00) ◀

Thursday, October 29, 2026 (1:00pm)

▶ (10/29 14:00)

◀ 10/29 13:00 ▶

Option Volume

Detail

ℹ

Current (10/29 1:00pm) 38,777

Calls: 31,707 (82%)

Puts: 7,070 (18%)

Prior (10/28) 21,017

Calls: 14,856 (71%)

Puts: 6,161 (29%)

Current vs Prior +84.50%

Calls: +113.43% (Calls)

Puts: +14.75% (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 -34.36%

Calls: -29.58%

Puts: -49.67%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/29 1:00pm) $4.78M

Calls: $4.16M (87%)

Puts: $618.7K (13%)

Prior (10/28) $2.61M

Calls: $1.50M (57%)

Puts: $1.11M (43%)

Current vs Prior +83.02%

Calls: +177.78%

Puts: -44.48%

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 -44.42%

Calls: -39.55%

Puts: -63.97%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/29 1:00pm) 0.22

Prior (10/28) 0.41

Current vs Prior -46.23%

Prior 7-Day Average 0.32

Current vs Prior 7-Day Avg -30.86%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/29 1:00pm) 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 4.00% | 8.56%13.35% | 20.08%

Prior 5.29% | 8.65%13.45% | 20.70%

Current vs Prior -24.40% | -1.11%-0.72% | -2.97%

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

Current vs 7-Day Avg -23.81% | -16.44%-16.85% | -8.99%

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

Current vs 7-Day Eod -24.40% | -1.11%-0.72% | -2.97%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 10.61% | 17.64%

Calls: 13.33% | 17.90%

Puts: 7.89% | 17.39%

Prior 9.89% | 17.46%

Calls: 10.31% | 22.50%

Puts: 9.47% | 12.43%

Current vs Prior +7.28% | +1.03%

Prior 7-Day Avg 8.43% | 13.87%

Calls: 7.46% | 14.30%

Puts: 9.40% | 13.45%

Current vs 7-Day Avg +25.80% | +27.15%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($4.16M) vs puts ($618.7K). Elevated premium activity with dollar volume up 83% vs prior. Above-average activity with volume up 84% vs prior. Extreme bullish P/C ratio of 0.22 - heavy call buying (31,707 calls vs 7,070 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
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 49 of results (avg 7.3%, best 4.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Nov 13	1.80	1.88	$1.84	4.3%	322	0.50	448
$40.00	Nov 13	1.18	1.24	$1.21	5.0%	337	0.36	659
$39.00	Nov 13	1.46	1.54	$1.50	5.3%	124	0.43	187
$37.00	Nov 6	1.77	1.87	$1.82	5.5%	164	0.60	1.0K
$40.00	Nov 20	1.56	1.66	$1.61	6.2%	604	0.39	9.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$42.00	Nov 6	4.55	4.75	$4.65	4.3%	--	0.80	44
$40.00	Nov 6	2.95	3.10	$3.03	5.0%	4	0.69	50
$40.00	Nov 20	3.70	3.90	$3.80	5.3%	1	0.60	345
$40.00	Dec 4	4.25	4.50	$4.38	5.7%	49	0.57	4
$36.50	Nov 6	0.81	0.86	$0.84	6.0%	75	0.34	120

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 29 found (avg $0.54, cheapest $0.08)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.50	Oct 30	0.31	0.36	$0.34	14.7%	3.4K	0.33	830
$38.00	Oct 30	0.50	0.54	$0.52	7.7%	2.9K	0.45	2.5K
$37.50	Oct 30	0.70	0.80	$0.75	13.3%	982	0.57	1.3K
$43.00	Nov 6	0.32	0.38	$0.35	17.1%	322	0.15	70
$41.00	Nov 6	0.55	0.67	$0.61	19.7%	183	0.25	994

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.00	Oct 30	0.07	0.08	$0.08	12.5%	437	0.11	2.5K
$37.00	Oct 30	0.28	0.31	$0.30	10.0%	836	0.30	1.1K
$37.50	Oct 30	0.47	0.53	$0.50	12.0%	352	0.43	245
$38.00	Oct 30	0.73	0.79	$0.76	7.9%	1.6K	0.56	1.3K
$34.00	Nov 6	0.15	0.17	$0.16	12.5%	186	0.10	670

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 113 found (avg delta 0.74, 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	1.00	2
$31.00	Oct 30	5.90	7.45	$6.68	23.2%	--	1.00	234
$32.00	Oct 30	5.40	6.10	$5.75	12.2%	31	1.00	515
$32.50	Oct 30	4.85	5.55	$5.20	13.5%	--	1.00	26
$33.00	Oct 30	4.65	5.05	$4.85	8.2%	5	1.00	409

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$43.50	Oct 30	5.20	6.15	$5.68	16.7%	--	0.99	10
$45.00	Oct 30	6.65	7.75	$7.20	15.3%	--	0.99	29
$43.00	Oct 30	5.05	5.50	$5.28	8.5%	--	0.99	22
$42.00	Oct 30	3.95	4.45	$4.20	11.9%	--	0.97	61
$41.00	Oct 30	3.00	3.40	$3.20	12.5%	1	0.95	194

Most actively traded options today. High liquidity = easy entry/exit. 208 active (total vol 35.5K, top 3.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.50	Oct 30	0.31	0.36	$0.34	14.7%	3.4K	0.33	830
$38.00	Oct 30	0.50	0.54	$0.52	7.7%	2.9K	0.45	2.5K
$37.00	Dec 4	3.15	3.50	$3.33	10.5%	2.5K	0.57	1.0K
$45.00	Nov 20	0.75	0.82	$0.78	9.0%	2.1K	0.21	3.1K
$40.00	Oct 30	0.07	0.10	$0.09	33.3%	2.1K	0.11	10.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Oct 30	0.73	0.79	$0.76	7.9%	1.6K	0.56	1.3K
$37.00	Oct 30	0.28	0.31	$0.30	10.0%	836	0.30	1.1K
$36.00	Oct 30	0.07	0.08	$0.08	12.5%	437	0.11	2.5K
$35.00	Oct 30	0.01	0.02	$0.02	50.0%	419	0.03	1.3K
$36.50	Oct 30	0.14	0.18	$0.16	25.0%	395	0.19	839

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 22.3%, max 101.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$31.50	Nov 6	Nov 13	160.4%	79.6%	101.6%	--	68
$37.00	Oct 30	Dec 4	71.6%	59.4%	20.5%	3.3K	3.2K
$39.50	Oct 30	Nov 20	81.3%	68.2%	19.3%	492	2.1K
$37.50	Oct 30	Nov 27	73.5%	63.2%	16.4%	994	1.4K
$39.00	Oct 30	Dec 11	82.1%	70.6%	16.3%	1.0K	2.4K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$39.00	Oct 30	Dec 4	82.1%	66.4%	23.7%	30	253
$37.50	Oct 30	Dec 4	73.5%	60.8%	21.0%	352	271
$37.00	Oct 30	Dec 4	71.6%	59.4%	20.5%	839	1.4K
$39.50	Oct 30	Nov 20	81.3%	68.2%	19.3%	--	208
$38.00	Oct 30	Dec 4	75.9%	65.8%	15.4%	1.7K	1.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 118 found (best R:R 0.55, avg 1.98)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$30.50	$32.00	Nov 27	$0.97	$0.53	$0.97	93%	0.55	$31.47
$43.00	$45.00	Dec 4	$0.25	$1.75	$0.25	32%	7.00	$43.25
$40.00	$41.00	Dec 4	$0.10	$0.90	$0.10	43%	9.00	$40.10
$35.00	$36.00	Dec 11	$0.35	$0.65	$0.35	68%	1.86	$35.35
$33.50	$34.00	Nov 13	$0.13	$0.37	$0.13	87%	2.85	$33.63

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$41.00	$40.00	Nov 27	$0.30	$0.70	$0.30	63%	2.33	$40.70
$40.00	$39.50	Nov 20	$0.15	$0.35	$0.15	60%	2.33	$39.85
$37.00	$36.50	Dec 4	$0.10	$0.40	$0.10	42%	4.00	$36.90
$38.50	$38.00	Nov 13	$0.17	$0.33	$0.17	53%	1.94	$38.33
$37.00	$36.50	Nov 27	$0.16	$0.34	$0.16	43%	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 0.61, avg 0.68)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$40.00	$40.50	Dec 11	$0.34	$0.34	$0.16	55%	2.13	$40.34
$39.00	$40.00	Nov 27	$0.54	$0.54	$0.46	53%	1.17	$39.54
$38.50	$39.00	Dec 4	$0.32	$0.32	$0.18	50%	1.78	$38.82
$38.50	$39.00	Nov 27	$0.30	$0.30	$0.20	51%	1.50	$38.80
$39.00	$40.00	Dec 11	$0.50	$0.50	$0.50	51%	1.00	$39.50

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	Dec 4	$0.40	$0.40	$0.10	60%	4.00	$36.10
$36.00	$35.50	Nov 13	$0.31	$0.31	$0.19	67%	1.63	$35.69

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $0.83, cheapest $0.74)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$37.00	Oct 30	Nov 6	$0.76	71.6%	62.3%
$37.50	Oct 30	Nov 6	$0.87	73.5%	64.3%
$38.00	Oct 30	Nov 6	$0.89	75.9%	67.2%
$38.50	Oct 30	Nov 6	$0.89	75.9%	68.8%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$37.00	Oct 30	Nov 6	$0.74	71.6%	62.3%
$37.50	Oct 30	Nov 6	$0.82	73.5%	64.3%
$38.00	Oct 30	Nov 6	$0.85	75.9%	67.2%
$38.50	Oct 30	Nov 6	$0.82	75.9%	68.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 72 found (cheapest 3.31% of stock, avg 11.23%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$37.50	Oct 30	$0.75	$0.50	$1.25	$36.25	$38.75	3.31%
$38.00	Oct 30	$0.52	$0.76	$1.28	$36.72	$39.28	3.39%
$37.00	Oct 30	$1.06	$0.30	$1.36	$35.64	$38.36	3.60%
$38.50	Oct 30	$0.34	$1.08	$1.42	$37.08	$39.92	3.76%
$36.50	Oct 30	$1.49	$0.16	$1.65	$34.85	$38.15	4.37%
$39.00	Oct 30	$0.25	$1.43	$1.68	$37.32	$40.68	4.45%
$36.00	Oct 30	$1.90	$0.08	$1.98	$34.02	$37.98	5.25%
$39.50	Oct 30	$0.15	$1.84	$1.99	$37.51	$41.49	5.27%
$35.50	Oct 30	$2.32	$0.04	$2.36	$33.14	$37.86	6.25%
$40.00	Oct 30	$0.09	$2.36	$2.45	$37.55	$42.45	6.49%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 156 found (cheapest 0.34% of stock, avg 7.89%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$40.00	$35.50	Oct 30	$0.09	$0.04	$0.13	$35.37	$40.13
$40.00	$36.00	Oct 30	$0.09	$0.08	$0.17	$35.83	$40.17
$39.50	$35.50	Oct 30	$0.15	$0.04	$0.19	$35.31	$39.69
$39.50	$36.00	Oct 30	$0.15	$0.08	$0.23	$35.77	$39.73
$40.00	$36.50	Oct 30	$0.09	$0.16	$0.25	$36.25	$40.25
$39.50	$36.50	Oct 30	$0.15	$0.16	$0.31	$36.19	$39.81
$39.00	$35.50	Oct 30	$0.25	$0.04	$0.29	$35.21	$39.29
$39.00	$36.00	Oct 30	$0.25	$0.08	$0.33	$35.67	$39.33
$39.00	$36.50	Oct 30	$0.25	$0.16	$0.41	$36.09	$39.41
$40.00	$37.00	Oct 30	$0.09	$0.30	$0.39	$36.61	$40.39

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 46 found (best R:R 3.17, avg credit $0.35)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
31/32	40/41	Nov 13	$0.38	$0.12	55%	3.17	$31.12	$40.88
34/34	42/43	Nov 13	$0.32	$0.18	58%	1.78	$33.68	$42.82
34/34	42/42	Nov 13	$0.33	$0.17	55%	1.94	$33.67	$42.33
34/35	42/43	Nov 13	$0.34	$0.16	52%	2.13	$34.66	$42.84
34/34	42/42	Nov 20	$0.38	$0.12	44%	3.17	$34.12	$42.38
34/35	42/42	Nov 13	$0.35	$0.15	50%	2.33	$34.65	$42.35
32/33	44/45	Nov 27	$0.52	$0.48	56%	1.08	$32.48	$44.52
34/34	41/42	Nov 20	$0.36	$0.14	40%	2.57	$34.14	$41.36
32/33	43/44	Nov 27	$0.52	$0.48	53%	1.08	$32.48	$43.52
34/34	40/41	Nov 13	$0.30	$0.20	49%	1.50	$33.70	$40.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 58 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	24%	9.00
$37.00	$37.50	$38.00	Oct 30	$0.08	$0.42	25%	5.25
$34.00	$35.00	$36.00	Dec 11	$0.07	$0.93	11%	13.29
$38.00	$38.50	$39.00	Oct 30	$0.09	$0.41	20%	4.56
$35.00	$35.50	$36.00	Nov 6	$0.06	$0.44	10%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$37.00	$37.50	$38.00	Oct 30	$0.06	$0.44	25%	7.33
$37.50	$38.00	$38.50	Oct 30	$0.06	$0.44	24%	7.33
$36.50	$37.00	$37.50	Oct 30	$0.06	$0.44	24%	7.33
$36.00	$36.50	$37.00	Oct 30	$0.06	$0.44	20%	7.33
$38.50	$39.00	$39.50	Oct 30	$0.06	$0.44	16%	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. 54 found (best net $-0.41, 51 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$38.00	$38.50	1:2	Oct 30	-$0.16	$0.34
$38.50	$39.00	1:2	Oct 30	-$0.16	$0.34
$37.50	$38.00	1:2	Oct 30	-$0.29	$0.21
$43.50	$44.00	1:2	Oct 30	-$0.07	$0.43
$37.00	$37.50	1:2	Oct 30	-$0.44	$0.06

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.00	$41.00	1:2	Nov 27	-$0.41	$3.59
$45.00	$41.00	1:2	Nov 13	-$0.85	$3.15
$45.00	$41.00	1:2	Nov 20	-$0.78	$3.22
$37.50	$37.00	1:2	Oct 30	-$0.10	$0.40
$38.00	$37.50	1:2	Oct 30	-$0.24	$0.26

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 69 found (best yield 4.53%, avg 3.11%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$42.00	Dec 4	$1.71	0.36	11.3%	4.53%	15.82%	19	61
$38.50	Dec 11	$2.84	0.51	2.0%	7.53%	9.54%	2	--
$43.00	Dec 4	$1.48	0.32	13.9%	3.92%	17.86%	4	30
$45.00	Dec 4	$1.19	0.27	19.2%	3.15%	22.39%	39	49
$39.00	Dec 11	$2.50	0.49	3.3%	6.62%	9.96%	12	--
$41.00	Dec 4	$1.81	0.40	8.6%	4.80%	13.43%	--	10
$40.00	Dec 4	$2.08	0.43	6.0%	5.51%	11.50%	9	689
$39.00	Dec 4	$2.42	0.47	3.3%	6.41%	9.75%	13	38
$38.50	Dec 4	$2.54	0.50	2.0%	6.73%	8.74%	3	4
$40.00	Dec 11	$1.89	0.45	6.0%	5.01%	11.00%	8	--

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 31,707

Total Puts 7,070

Put/Call Ratio 0.22

Net Difference 24,637

Prior's Put/Call Breakdown

Total Calls 14,856

Total Puts 6,161

Put/Call Ratio 0.41

Net Difference 8,695

Prior 7-Day Put/Call Summary

Total Calls 315,198

Total Puts 98,329

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