SQQQ - Options Database

SQQQ

PROSHARES ULTRAPRO SHORT QQQ

$40.59 +7.30%

(10/29 18:55) ◀

Friday, October 30, 2026 (10:00am)

▶ (10/30 11:00)

◀ 10/30 10:00 ▶

Option Volume

Detail

ℹ

Current (10/30 10:00am) 36,873

Calls: 32,422 (88%)

Puts: 4,451 (12%)

Prior (10/29) 18,430

Calls: 15,322 (83%)

Puts: 3,108 (17%)

Current vs Prior +100.07%

Calls: +111.60% (Calls)

Puts: +43.21% (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 -37.58%

Calls: -28.00%

Puts: -68.31%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/30 10:00am) $7.70M

Calls: $7.11M (92%)

Puts: $591.0K (8%)

Prior (10/29) $2.39M

Calls: $2.18M (91%)

Puts: $218.0K (9%)

Current vs Prior +221.73%

Calls: +226.81%

Puts: +171.09%

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 -10.54%

Calls: +3.19%

Puts: -65.59%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/30 10:00am) 0.14

Prior (10/29) 0.20

Current vs Prior -32.32%

Prior 7-Day Average 0.32

Current vs Prior 7-Day Avg -57.43%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/30 10:00am) 543,582

Calls: 344,136 (63%)

Puts: 199,446 (37%)

Prior (10/29) 532,013

Calls: 334,499 (63%)

Puts: 197,514 (37%)

Current vs Prior +2.17%

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 +6.24%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 2.78% | 9.49%14.83% | 21.83%

Prior 5.29% | 8.65%13.45% | 20.70%

Current vs Prior -47.40% | +9.59%+10.26% | +5.45%

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

Current vs 7-Day Avg -46.99% | -7.40%-7.66% | -1.09%

Prior 7-Day Eod 5.29% | 8.65%13.85% | 20.59%

Current vs 7-Day Eod -47.40% | +9.59%+7.07% | +6.00%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.22% | 9.20%

Calls: 6.38% | 13.83%

Puts: 6.06% | 4.57%

Prior 9.89% | 17.46%

Calls: 10.31% | 22.50%

Puts: 9.47% | 12.43%

Current vs Prior -37.11% | -47.31%

Prior 7-Day Avg 8.43% | 13.87%

Calls: 7.46% | 14.30%

Puts: 9.40% | 13.45%

Current vs 7-Day Avg -26.25% | -33.68%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bullish conviction with 92% of dollar volume in calls ($7.11M) vs puts ($591.0K). Massive premium surge with dollar volume up 222% vs prior. Unusually high activity with volume up 100% vs prior - elevated interest. Extreme bullish P/C ratio of 0.14 - heavy call buying (32,422 calls vs 4,451 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 57 of results (avg 6.9%, best 2.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Nov 6	1.97	2.02	$2.00	2.5%	1.3K	0.59	4.4K
$40.00	Nov 13	2.54	2.62	$2.58	3.1%	144	0.60	912
$36.00	Nov 13	4.95	5.15	$5.05	4.0%	13	0.86	252
$42.00	Nov 27	2.59	2.70	$2.65	4.2%	264	0.49	183
$39.00	Nov 6	2.50	2.61	$2.55	4.3%	500	0.68	2.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.00	Nov 27	2.14	2.24	$2.19	4.6%	280	0.37	292
$41.00	Nov 6	1.92	2.01	$1.97	4.6%	25	0.51	6
$41.00	Oct 30	0.64	0.68	$0.66	6.1%	191	0.65	195
$44.00	Nov 6	3.95	4.20	$4.08	6.1%	3	0.73	--
$41.50	Oct 30	1.00	1.07	$1.04	6.7%	10	0.80	5

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 22 found (avg $0.51, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$42.00	Oct 30	0.05	0.06	$0.06	16.7%	1.2K	0.11	3.3K
$41.50	Oct 30	0.12	0.13	$0.13	7.7%	636	0.20	699
$41.00	Oct 30	0.23	0.25	$0.24	8.3%	1.1K	0.35	1.5K
$40.50	Oct 30	0.45	0.48	$0.47	6.4%	478	0.54	673
$40.00	Oct 30	0.74	0.79	$0.77	6.5%	4.4K	0.72	10.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Oct 30	0.17	0.20	$0.19	15.8%	316	0.28	97
$40.50	Oct 30	0.36	0.39	$0.38	7.9%	649	0.46	355
$41.00	Oct 30	0.64	0.68	$0.66	6.1%	191	0.65	195
$35.00	Nov 6	0.07	0.08	$0.08	12.5%	76	0.05	525
$36.00	Nov 6	0.15	0.18	$0.16	18.8%	15	0.09	322

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 120 found (avg delta 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$33.50	Oct 30	7.00	7.90	$7.45	12.1%	1	0.99	187
$34.00	Oct 30	6.50	6.85	$6.68	5.2%	25	0.99	1.1K
$34.50	Oct 30	5.75	6.95	$6.35	18.9%	7	0.99	581
$35.00	Oct 30	5.50	5.90	$5.70	7.0%	186	0.99	866
$35.50	Oct 30	5.00	5.90	$5.45	16.5%	1	0.99	207

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$43.50	Oct 30	2.47	2.98	$2.73	18.7%	--	1.00	10
$44.00	Oct 30	2.89	3.50	$3.20	19.1%	10	1.00	9
$45.50	Oct 30	4.15	5.35	$4.75	25.3%	--	1.00	40
$43.00	Oct 30	1.85	2.52	$2.19	30.6%	51	0.96	22
$42.50	Oct 30	1.42	2.00	$1.71	33.9%	6	0.94	2

Most actively traded options today. High liquidity = easy entry/exit. 203 active (total vol 32.7K, top 4.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Oct 30	0.74	0.79	$0.77	6.5%	4.4K	0.72	10.5K
$45.00	Nov 20	1.56	1.65	$1.61	5.6%	4.2K	0.34	3.0K
$42.00	Nov 6	1.20	1.28	$1.24	6.5%	1.7K	0.41	3.5K
$37.00	Dec 4	5.20	5.75	$5.48	10.0%	1.5K	0.73	2.3K
$45.00	Nov 6	0.56	0.62	$0.59	10.2%	1.4K	0.22	2.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.50	Oct 30	0.36	0.39	$0.38	7.9%	649	0.46	355
$40.00	Oct 30	0.17	0.20	$0.19	15.8%	316	0.28	97
$39.00	Nov 27	2.14	2.24	$2.19	4.6%	280	0.37	292
$38.00	Nov 6	0.55	0.60	$0.57	8.8%	238	0.23	569
$38.00	Oct 30	0.01	0.02	$0.02	50.0%	191	0.03	2.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 36.0%, max 43.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$40.50	Oct 30	Dec 11	99.1%	68.9%	43.8%	478	845
$40.00	Oct 30	Dec 11	97.6%	68.3%	42.9%	4.4K	10.5K
$39.50	Oct 30	Nov 20	99.3%	71.5%	38.9%	418	2.3K
$41.00	Oct 30	Dec 11	95.6%	70.1%	36.4%	1.2K	1.5K
$41.50	Oct 30	Nov 20	96.3%	76.3%	26.3%	637	939

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$40.00	Oct 30	Dec 4	97.6%	68.6%	42.1%	317	147
$40.50	Oct 30	Dec 4	99.1%	70.1%	41.4%	657	356
$39.50	Oct 30	Nov 20	99.3%	71.5%	38.9%	44	197
$41.00	Oct 30	Nov 27	95.6%	69.7%	37.3%	194	200
$45.00	Nov 6	Dec 4	85.0%	76.2%	11.5%	5	46

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 122 found (best R:R 0.60, avg 1.79)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$34.00	$39.00	Dec 11	$3.12	$1.88	$3.12	84%	0.60	$37.12
$42.00	$45.00	Dec 11	$0.70	$2.30	$0.70	50%	3.29	$42.70
$35.00	$37.00	Dec 4	$1.27	$0.73	$1.27	84%	0.57	$36.27
$43.00	$44.00	Dec 4	$0.11	$0.89	$0.11	46%	8.09	$43.11
$42.00	$43.00	Dec 4	$0.20	$0.80	$0.20	50%	4.00	$42.20

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$42.00	$41.50	Oct 30	$0.28	$0.22	$0.28	90%	0.79	$41.72
$41.00	$40.00	Nov 27	$0.38	$0.62	$0.38	47%	1.63	$40.62
$40.50	$40.00	Nov 20	$0.19	$0.31	$0.19	45%	1.63	$40.31
$42.50	$42.00	Nov 6	$0.28	$0.22	$0.28	63%	0.79	$42.22
$38.00	$37.50	Nov 13	$0.10	$0.40	$0.10	27%	4.00	$37.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 75 found (best R:R 1.38, avg 0.68)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$47.50	$48.00	Nov 6	$0.18	$0.18	$0.32	84%	0.56	$47.68
$41.50	$42.00	Nov 13	$0.35	$0.35	$0.15	50%	2.33	$41.85
$42.50	$43.00	Nov 20	$0.28	$0.28	$0.22	55%	1.27	$42.78
$44.00	$44.50	Nov 13	$0.21	$0.21	$0.29	63%	0.72	$44.21
$41.50	$42.00	Nov 6	$0.25	$0.25	$0.25	54%	1.00	$41.75

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$40.00	$38.50	Dec 4	$0.87	$0.87	$0.63	58%	1.38	$39.13
$35.50	$35.00	Dec 4	$0.34	$0.34	$0.16	79%	2.13	$35.16
$33.50	$33.00	Nov 20	$0.26	$0.26	$0.24	89%	1.08	$33.24
$38.00	$37.00	Nov 27	$0.50	$0.50	$0.50	68%	1.00	$37.50
$35.50	$35.00	Nov 13	$0.27	$0.27	$0.23	84%	1.17	$35.23

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.34, cheapest $1.24)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$40.50	Oct 30	Nov 6	$1.41	99.1%	75.9%
$41.00	Oct 30	Nov 6	$1.39	95.6%	75.9%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$40.50	Oct 30	Nov 6	$1.24	99.1%	75.5%
$41.00	Oct 30	Nov 6	$1.31	95.6%	76.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 57 found (cheapest 2.09% of stock, avg 10.83%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$40.50	Oct 30	$0.47	$0.38	$0.85	$39.65	$41.35	2.09%
$41.00	Oct 30	$0.24	$0.66	$0.90	$40.10	$41.90	2.22%
$40.00	Oct 30	$0.77	$0.19	$0.96	$39.04	$40.96	2.37%
$41.50	Oct 30	$0.13	$1.04	$1.17	$40.33	$42.67	2.88%
$39.50	Oct 30	$1.23	$0.09	$1.32	$38.18	$40.82	3.25%
$42.00	Oct 30	$0.06	$1.32	$1.38	$40.62	$43.38	3.40%
$39.00	Oct 30	$1.64	$0.04	$1.68	$37.32	$40.68	4.14%
$42.50	Oct 30	$0.03	$1.71	$1.74	$40.76	$44.24	4.29%
$43.00	Oct 30	$0.02	$2.19	$2.21	$40.79	$45.21	5.44%
$38.50	Oct 30	$2.20	$0.02	$2.22	$36.28	$40.72	5.47%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 127 found (cheapest 0.17% of stock, avg 8.53%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$42.50	$39.00	Oct 30	$0.03	$0.04	$0.07	$38.93	$42.57
$42.00	$39.00	Oct 30	$0.06	$0.04	$0.10	$38.90	$42.10
$42.50	$39.50	Oct 30	$0.03	$0.09	$0.12	$39.38	$42.62
$42.00	$39.50	Oct 30	$0.06	$0.09	$0.15	$39.35	$42.15
$41.50	$39.00	Oct 30	$0.13	$0.04	$0.17	$38.83	$41.67
$41.50	$39.50	Oct 30	$0.13	$0.09	$0.22	$39.28	$41.72
$42.50	$40.00	Oct 30	$0.03	$0.19	$0.22	$39.78	$42.72
$42.00	$40.00	Oct 30	$0.06	$0.19	$0.25	$39.75	$42.25
$41.50	$40.00	Oct 30	$0.13	$0.19	$0.32	$39.68	$41.82
$41.00	$39.00	Oct 30	$0.24	$0.04	$0.28	$38.72	$41.28

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 48 found (best R:R 1.50, avg credit $0.34)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
33/34	48/48	Nov 6	$0.30	$0.20	78%	1.50	$33.20	$47.80
34/34	44/45	Nov 13	$0.37	$0.13	55%	2.85	$33.63	$44.87
38/38	48/48	Nov 6	$0.35	$0.15	57%	2.33	$38.15	$47.85
38/39	48/48	Nov 6	$0.37	$0.13	52%	2.85	$38.63	$47.87
36/37	48/48	Nov 6	$0.28	$0.22	69%	1.27	$36.72	$47.78
37/38	48/48	Nov 6	$0.30	$0.20	65%	1.50	$37.20	$47.80
38/38	48/48	Nov 6	$0.31	$0.19	61%	1.63	$37.69	$47.81
33/34	46/46	Nov 6	$0.23	$0.27	72%	0.85	$33.27	$45.73
33/34	44/44	Nov 6	$0.27	$0.23	62%	1.17	$33.23	$43.77
34/34	46/47	Nov 13	$0.42	$0.58	62%	0.72	$33.58	$46.42

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 76 found (best R:R 6.14, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$40.00	$40.50	$41.00	Oct 30	$0.07	$0.43	37%	6.14
$40.50	$41.00	$41.50	Oct 30	$0.12	$0.38	34%	3.17
$39.00	$40.00	$41.00	Nov 27	$0.09	$0.91	10%	10.11
$38.00	$38.50	$39.00	Dec 4	$0.05	$0.45	5%	9.00
$45.50	$46.00	$46.50	Nov 6	$0.06	$0.44	5%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$40.00	$40.50	$41.00	Oct 30	$0.09	$0.41	37%	4.56
$39.00	$39.50	$40.00	Oct 30	$0.05	$0.45	21%	9.00
$40.50	$41.00	$41.50	Oct 30	$0.10	$0.40	34%	4.00
$39.50	$40.00	$40.50	Oct 30	$0.09	$0.41	31%	4.56
$42.50	$43.00	$43.50	Oct 30	$0.06	$0.44	6%	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. 51 found (best net $-1.58, 46 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$34.00	$39.00	1:2	Dec 11	-$1.58	$3.42
$40.00	$40.50	1:2	Oct 30	-$0.17	$0.33
$39.50	$40.00	1:2	Oct 30	-$0.31	$0.19
$47.50	$48.00	1:2	Nov 6	-$0.08	$0.42
$46.50	$47.00	1:2	Oct 30	-$0.05	$0.45

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.00	$41.00	1:2	Nov 20	-$0.15	$3.85
$45.00	$42.00	1:2	Nov 27	-$1.56	$1.44
$41.00	$40.50	1:2	Oct 30	-$0.10	$0.40
$41.50	$41.00	1:2	Oct 30	-$0.28	$0.22
$34.50	$34.00	1:2	Nov 27	-$0.06	$0.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 52 found (best yield 6.01%, avg 3.81%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$45.00	Dec 11	$2.44	0.41	10.9%	6.01%	16.88%	4	--
$45.00	Dec 4	$2.15	0.39	10.9%	5.30%	16.16%	10	56
$44.00	Dec 4	$2.37	0.43	8.4%	5.84%	14.24%	2	--
$41.00	Dec 11	$3.60	0.54	1.0%	8.87%	9.88%	47	--
$42.00	Dec 11	$3.05	0.50	3.5%	7.51%	10.99%	3	--
$41.00	Dec 4	$3.25	0.55	1.0%	8.01%	9.02%	11	10
$43.00	Dec 4	$2.30	0.46	5.9%	5.67%	11.60%	--	33
$43.00	Nov 27	$2.29	0.45	5.9%	5.64%	11.58%	4	130
$44.00	Nov 27	$1.91	0.41	8.4%	4.71%	13.11%	6	201
$45.00	Nov 27	$1.72	0.36	10.9%	4.24%	15.10%	117	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 32,422

Total Puts 4,451

Put/Call Ratio 0.14

Net Difference 27,971

Prior's Put/Call Breakdown

Total Calls 15,322

Total Puts 3,108

Put/Call Ratio 0.20

Net Difference 12,214

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