SQQQ - Options Database

SQQQ

PROSHARES ULTRAPRO SHORT QQQ

$40.93 +8.19%

(10/30 10:00) ◀

Friday, October 30, 2026 (11:00am)

▶ (10/30 12:00)

◀ 10/30 11:00 ▶

Option Volume

Detail

ℹ

Current (10/30 11:00am) 61,542

Calls: 52,723 (86%)

Puts: 8,819 (14%)

Prior (10/29) 27,529

Calls: 22,238 (81%)

Puts: 5,291 (19%)

Current vs Prior +123.55%

Calls: +137.09% (Calls)

Puts: +66.68% (Puts)

Prior 7-Day Total 423,685

Calls: 328,322 (77%)

Puts: 95,363 (23%)

Prior 7-Day Average 60,526

Calls: 46,903 (77%)

Puts: 13,623 (23%)

Current vs Prior 7-Day Avg +1.68%

Calls: +12.41%

Puts: -35.27%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/30 11:00am) $12.11M

Calls: $11.00M (91%)

Puts: $1.10M (9%)

Prior (10/29) $3.72M

Calls: $3.35M (90%)

Puts: $375.1K (10%)

Current vs Prior +225.20%

Calls: +228.73%

Puts: +193.68%

Prior 7-Day Total $60.04M

Calls: $48.75M (81%)

Puts: $11.29M (19%)

Prior 7-Day Average $8.58M

Calls: $6.96M (81%)

Puts: $1.61M (19%)

Current vs Prior 7-Day Avg +41.14%

Calls: +58.00%

Puts: -31.69%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/30 11:00am) 0.17

Prior (10/29) 0.24

Current vs Prior -29.70%

Prior 7-Day Average 0.29

Current vs Prior 7-Day Avg -43.29%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/30 11:00am) 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 3,617,645

Calls: 2,274,733 (63%)

Puts: 1,342,912 (37%)

Prior 7-Day Average 516,806

Calls: 324,961 (63%)

Puts: 191,844 (37%)

Current vs Prior 7-Day Avg +5.18%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 2.47% | 9.43%14.83% | 21.55%

Prior 3.83% | 8.01%13.85% | 20.59%

Current vs Prior -35.62% | +17.74%+7.07% | +4.65%

Prior 7-Day Avg 4.94% | 9.93%15.62% | 21.86%

Current vs 7-Day Avg -50.07% | -5.04%-5.04% | -1.42%

Prior 7-Day Eod 3.83% | 8.01%13.85% | 20.59%

Current vs 7-Day Eod -35.62% | +17.74%+7.07% | +4.65%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 9.10% | 6.21%

Calls: 8.20% | 6.53%

Puts: 10.00% | 5.88%

Prior 9.71% | 31.49%

Calls: 8.97% | 7.98%

Puts: 10.45% | 55.00%

Current vs Prior -6.28% | -80.28%

Prior 7-Day Avg 8.50% | 17.52%

Calls: 7.54% | 14.60%

Puts: 9.46% | 20.43%

Current vs 7-Day Avg +7.06% | -64.55%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bullish conviction with 91% of dollar volume in calls ($11.00M) vs puts ($1.10M). Massive premium surge with dollar volume up 225% vs prior. Unusually high activity with volume up 124% vs prior - elevated interest. Extreme bullish P/C ratio of 0.17 - heavy call buying (52,723 calls vs 8,819 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 75 of results (avg 7.2%, best 4.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.00	Nov 20	4.80	5.00	$4.90	4.1%	29	0.76	1.5K
$40.00	Nov 13	2.75	2.87	$2.81	4.3%	273	0.58	912
$40.00	Nov 20	3.25	3.40	$3.33	4.5%	700	0.58	9.3K
$40.00	Nov 6	2.17	2.27	$2.22	4.5%	1.5K	0.60	4.4K
$35.00	Nov 20	6.20	6.50	$6.35	4.7%	191	0.87	3.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$44.00	Nov 6	3.90	4.10	$4.00	5.0%	15	0.70	--
$41.00	Nov 20	2.90	3.05	$2.97	5.1%	3	0.47	493
$45.50	Oct 30	4.50	4.75	$4.63	5.4%	1	0.97	40
$39.00	Nov 6	0.86	0.91	$0.89	5.6%	211	0.31	197
$41.00	Nov 6	1.81	1.92	$1.87	5.9%	100	0.49	6

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 27 found (avg $0.54, 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%	2.1K	0.12	3.3K
$41.00	Oct 30	0.30	0.33	$0.32	9.4%	2.8K	0.46	1.5K
$40.50	Oct 30	0.58	0.63	$0.61	8.2%	842	0.68	673
$40.00	Oct 30	0.89	1.07	$0.98	18.4%	5.0K	0.84	10.5K
$47.00	Nov 6	0.42	0.48	$0.45	13.3%	31	0.17	43

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.50	Oct 30	0.18	0.21	$0.20	15.0%	1.2K	0.33	355
$41.00	Oct 30	0.38	0.42	$0.40	10.0%	991	0.54	195
$41.50	Oct 30	0.69	0.76	$0.73	9.6%	84	0.74	5
$35.50	Nov 6	0.10	0.12	$0.11	18.2%	13	0.06	645
$36.00	Nov 6	0.14	0.17	$0.16	18.8%	111	0.08	322

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 129 found (avg delta 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$33.00	Oct 30	7.45	8.90	$8.18	17.7%	24	1.00	394
$33.50	Oct 30	7.10	8.15	$7.63	13.8%	3	1.00	187
$34.00	Oct 30	6.65	7.40	$7.03	10.7%	39	1.00	1.1K
$34.50	Oct 30	6.25	6.85	$6.55	9.2%	7	1.00	581
$35.00	Oct 30	5.70	6.00	$5.85	5.1%	232	1.00	866

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.00	Oct 30	6.75	7.40	$7.08	9.2%	9	0.99	--
$43.50	Oct 30	2.22	2.90	$2.56	26.6%	--	0.98	10
$45.50	Oct 30	4.50	4.75	$4.63	5.4%	1	0.97	40
$44.00	Oct 30	3.00	3.35	$3.18	11.0%	21	0.97	9
$48.50	Oct 30	7.15	8.05	$7.60	11.8%	8	0.97	1

Most actively traded options today. High liquidity = easy entry/exit. 245 active (total vol 54.5K, top 5.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Nov 20	1.68	1.85	$1.77	9.6%	5.1K	0.35	3.0K
$40.00	Oct 30	0.89	1.07	$0.98	18.4%	5.0K	0.84	10.5K
$41.50	Oct 30	0.12	0.15	$0.14	21.4%	4.5K	0.26	699
$41.00	Oct 30	0.30	0.33	$0.32	9.4%	2.8K	0.46	1.5K
$38.00	Oct 30	2.85	2.99	$2.92	4.8%	2.5K	1.00	3.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.50	Oct 30	0.18	0.21	$0.20	15.0%	1.2K	0.33	355
$41.00	Oct 30	0.38	0.42	$0.40	10.0%	991	0.54	195
$37.00	Nov 6	0.28	0.32	$0.30	13.3%	597	0.14	2.1K
$40.00	Oct 30	0.07	0.09	$0.08	25.0%	443	0.16	97
$38.00	Nov 6	0.52	0.57	$0.54	9.3%	312	0.22	569

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 25.0%, max 35.6%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$40.00	Oct 30	Dec 11	93.1%	70.1%	32.8%	5.0K	10.5K
$41.00	Oct 30	Dec 11	88.4%	67.3%	31.4%	2.9K	1.5K
$40.50	Oct 30	Dec 11	90.7%	73.6%	23.3%	842	845
$41.50	Oct 30	Nov 20	89.2%	78.0%	14.3%	4.5K	939

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$40.00	Oct 30	Dec 4	93.1%	68.6%	35.6%	445	147
$41.00	Oct 30	Dec 4	88.4%	71.2%	24.1%	1.0K	197
$40.50	Oct 30	Dec 11	90.7%	73.6%	23.3%	1.2K	357
$45.00	Nov 6	Dec 4	88.6%	77.0%	15.1%	27	46

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 131 found (best R:R 0.60, avg 1.78)

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	83%	0.60	$37.12
$42.00	$45.00	Dec 11	$0.81	$2.19	$0.81	51%	2.70	$42.81
$39.00	$40.00	Dec 11	$0.30	$0.70	$0.30	63%	2.33	$39.30
$35.00	$35.50	Nov 13	$0.15	$0.35	$0.15	91%	2.33	$35.15
$42.00	$43.00	Dec 4	$0.19	$0.81	$0.19	50%	4.26	$42.19

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$41.50	$41.00	Oct 30	$0.33	$0.17	$0.33	74%	0.52	$41.17
$41.00	$40.50	Oct 30	$0.20	$0.30	$0.20	54%	1.50	$40.80
$42.50	$42.00	Nov 6	$0.29	$0.21	$0.29	61%	0.72	$42.21
$38.00	$37.50	Nov 6	$0.10	$0.40	$0.10	22%	4.00	$37.90
$40.00	$39.50	Nov 20	$0.21	$0.29	$0.21	42%	1.38	$39.79

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 81 found (best R:R 2.95, avg 0.72)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$47.50	$48.00	Nov 13	$0.21	$0.21	$0.29	76%	0.72	$47.71
$46.50	$47.00	Nov 13	$0.18	$0.18	$0.32	73%	0.56	$46.68
$44.50	$45.00	Nov 6	$0.18	$0.18	$0.32	72%	0.56	$44.68
$43.50	$44.00	Nov 6	$0.19	$0.19	$0.31	67%	0.61	$43.69
$41.50	$42.00	Nov 13	$0.26	$0.26	$0.24	51%	1.08	$41.76

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$40.50	$39.00	Dec 11	$1.12	$1.12	$0.38	57%	2.95	$39.38
$37.00	$33.50	Dec 11	$1.13	$1.13	$2.37	71%	0.48	$35.87
$40.00	$38.50	Dec 4	$0.87	$0.87	$0.63	58%	1.38	$39.13
$36.00	$35.50	Nov 27	$0.38	$0.38	$0.12	78%	3.17	$35.62
$39.00	$37.00	Dec 11	$0.92	$0.92	$1.08	63%	0.85	$38.08

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.43, cheapest $1.38)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$40.50	Oct 30	Nov 6	$1.38	90.7%	78.0%
$41.00	Oct 30	Nov 6	$1.46	88.4%	79.8%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$40.50	Oct 30	Nov 6	$1.40	90.7%	78.0%
$41.00	Oct 30	Nov 6	$1.47	88.4%	79.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 68 found (cheapest 1.76% of stock, avg 11.95%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$41.00	Oct 30	$0.32	$0.40	$0.72	$40.28	$41.72	1.76%
$40.50	Oct 30	$0.61	$0.20	$0.81	$39.69	$41.31	1.98%
$41.50	Oct 30	$0.14	$0.73	$0.87	$40.63	$42.37	2.13%
$40.00	Oct 30	$0.98	$0.08	$1.06	$38.94	$41.06	2.59%
$42.00	Oct 30	$0.06	$1.19	$1.25	$40.75	$43.25	3.05%
$39.50	Oct 30	$1.37	$0.04	$1.41	$38.09	$40.91	3.44%
$42.50	Oct 30	$0.03	$1.56	$1.59	$40.91	$44.09	3.88%
$39.00	Oct 30	$1.85	$0.02	$1.87	$37.13	$40.87	4.57%
$43.00	Oct 30	$0.02	$2.15	$2.17	$40.83	$45.17	5.30%
$38.50	Oct 30	$2.41	$0.02	$2.43	$36.07	$40.93	5.94%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 131 found (cheapest 0.17% of stock, avg 9.46%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$42.50	$39.50	Oct 30	$0.03	$0.04	$0.07	$39.43	$42.57
$42.00	$39.50	Oct 30	$0.06	$0.04	$0.10	$39.40	$42.10
$42.50	$40.00	Oct 30	$0.03	$0.08	$0.11	$39.89	$42.61
$42.00	$40.00	Oct 30	$0.06	$0.08	$0.14	$39.86	$42.14
$41.50	$39.50	Oct 30	$0.14	$0.04	$0.18	$39.32	$41.68
$41.50	$40.00	Oct 30	$0.14	$0.08	$0.22	$39.78	$41.72
$42.50	$40.50	Oct 30	$0.03	$0.20	$0.23	$40.27	$42.73
$42.00	$40.50	Oct 30	$0.06	$0.20	$0.26	$40.24	$42.26
$41.50	$40.50	Oct 30	$0.14	$0.20	$0.34	$40.16	$41.84
$41.00	$40.00	Oct 30	$0.32	$0.08	$0.40	$39.60	$41.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 33 found (best R:R 2.33, avg credit $0.36)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
34/34	44/45	Nov 13	$0.35	$0.15	55%	2.33	$34.15	$44.85
36/37	44/45	Nov 13	$0.37	$0.13	46%	2.85	$36.63	$44.87
38/38	44/45	Nov 6	$0.37	$0.13	46%	2.85	$38.13	$44.87
37/38	44/45	Nov 6	$0.32	$0.18	54%	1.78	$37.18	$44.82
38/38	44/45	Nov 13	$0.39	$0.11	40%	3.55	$37.61	$44.89
38/38	44/44	Nov 6	$0.38	$0.12	40%	3.17	$38.12	$43.88
38/39	46/47	Nov 13	$0.38	$0.12	39%	3.17	$38.62	$46.88
37/38	44/44	Nov 6	$0.33	$0.17	48%	1.94	$37.17	$43.83
38/38	46/47	Nov 6	$0.29	$0.21	54%	1.38	$38.21	$46.79
37/38	46/47	Nov 6	$0.24	$0.26	63%	0.92	$37.26	$46.74

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 81 found (best R:R 5.25, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$40.00	$40.50	$41.00	Oct 30	$0.08	$0.42	39%	5.25
$40.50	$41.00	$41.50	Oct 30	$0.11	$0.39	42%	3.55
$41.50	$42.00	$42.50	Oct 30	$0.05	$0.45	20%	9.00
$41.00	$41.50	$42.00	Oct 30	$0.10	$0.40	34%	4.00
$41.50	$42.00	$42.50	Nov 6	$0.05	$0.45	8%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$40.00	$40.50	$41.00	Oct 30	$0.08	$0.42	38%	5.25
$40.50	$41.00	$41.50	Oct 30	$0.13	$0.37	42%	2.85
$35.00	$36.00	$37.00	Nov 20	$0.06	$0.94	11%	15.67
$39.50	$40.00	$40.50	Oct 30	$0.08	$0.42	25%	5.25
$41.00	$41.50	$42.00	Oct 30	$0.13	$0.37	34%	2.85

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, 48 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	-$0.24	$0.26
$46.50	$47.00	1:2	Oct 30	-$0.05	$0.45
$48.50	$49.00	1:2	Oct 30	-$0.05	$0.45
$46.00	$46.50	1:2	Oct 30	-$0.09	$0.41

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.00	$41.00	1:2	Nov 20	-$0.16	$3.84
$45.00	$42.00	1:2	Nov 13	-$0.89	$2.11
$41.50	$41.00	1:2	Oct 30	-$0.07	$0.43
$42.00	$41.50	1:2	Oct 30	-$0.27	$0.23
$45.00	$42.00	1:2	Nov 27	-$1.62	$1.38

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 59 found (best yield 5.96%, avg 3.74%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$45.00	Dec 11	$2.44	0.41	9.9%	5.96%	15.91%	4	--
$45.00	Dec 4	$2.25	0.39	9.9%	5.50%	15.44%	12	56
$41.00	Dec 11	$3.75	0.54	0.2%	9.16%	9.33%	93	--
$44.00	Dec 4	$2.37	0.43	7.5%	5.79%	13.29%	2	--
$42.00	Dec 4	$3.10	0.50	2.6%	7.57%	10.19%	6	65
$42.00	Dec 11	$3.05	0.51	2.6%	7.45%	10.07%	3	--
$43.00	Dec 4	$2.63	0.46	5.1%	6.43%	11.48%	5	33
$41.00	Dec 4	$3.40	0.54	0.2%	8.31%	8.48%	15	10
$45.00	Nov 27	$1.88	0.37	9.9%	4.59%	14.54%	165	1.1K
$43.00	Nov 27	$2.41	0.44	5.1%	5.89%	10.95%	6	130

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 52,723

Total Puts 8,819

Put/Call Ratio 0.17

Net Difference 43,904

Prior's Put/Call Breakdown

Total Calls 22,238

Total Puts 5,291

Put/Call Ratio 0.24

Net Difference 16,947

Prior 7-Day Put/Call Summary

Total Calls 328,322

Total Puts 95,363

Average Put/Call Ratio 0.29

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