SQQQ - Options Database

SQQQ

PROSHARES ULTRAPRO SHORT QQQ

$41.41 +9.46%

(10/30 11:00) ◀

Friday, October 30, 2026 (12:00pm)

▶ (10/30 13:00)

◀ 10/30 12:00 ▶

Option Volume

Detail

ℹ

Current (10/30 12:00pm) 80,376

Calls: 66,363 (83%)

Puts: 14,013 (17%)

Prior (10/29) 33,328

Calls: 27,023 (81%)

Puts: 6,305 (19%)

Current vs Prior +141.17%

Calls: +145.58% (Calls)

Puts: +122.25% (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 +32.79%

Calls: +41.49%

Puts: +2.86%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/30 12:00pm) $16.36M

Calls: $14.69M (90%)

Puts: $1.67M (10%)

Prior (10/29) $4.16M

Calls: $3.60M (87%)

Puts: $554.9K (13%)

Current vs Prior +293.50%

Calls: +307.78%

Puts: +200.73%

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 +90.77%

Calls: +110.98%

Puts: +3.49%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/30 12:00pm) 0.21

Prior (10/29) 0.23

Current vs Prior -9.50%

Prior 7-Day Average 0.29

Current vs Prior 7-Day Avg -28.41%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/30 12:00pm) 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 2.20% | 9.80%15.53% | 22.70%

Prior 3.83% | 8.01%13.85% | 20.59%

Current vs Prior -42.67% | +22.41%+12.10% | +10.24%

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

Current vs 7-Day Avg -55.53% | -1.27%-0.57% | +3.84%

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

Current vs 7-Day Eod -42.67% | +22.41%+12.10% | +10.24%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 11.49% | 4.97%

Calls: 9.09% | 2.90%

Puts: 13.89% | 7.04%

Prior 9.71% | 31.49%

Calls: 8.97% | 7.98%

Puts: 10.45% | 55.00%

Current vs Prior +18.33% | -84.22%

Prior 7-Day Avg 8.50% | 17.52%

Calls: 7.54% | 14.60%

Puts: 9.46% | 20.43%

Current vs 7-Day Avg +35.18% | -71.63%

Liquidity Acceptable

Add Card

🤖 AI Insights

Strong bullish conviction with 90% of dollar volume in calls ($14.69M) vs puts ($1.67M). Massive premium surge with dollar volume up 294% vs prior. Dollar volume significantly above 7-day average (91% higher). Unusually high activity with volume up 141% vs prior - elevated interest.

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 99 of results (avg 6.3%, best 1.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Oct 30	3.40	3.45	$3.43	1.5%	2.5K	0.91	3.9K
$40.00	Nov 20	3.65	3.75	$3.70	2.7%	767	0.60	9.3K
$41.00	Nov 27	3.50	3.60	$3.55	2.8%	580	0.55	177
$41.00	Nov 6	2.04	2.10	$2.07	2.9%	1.1K	0.55	1.1K
$36.50	Dec 4	6.05	6.25	$6.15	3.3%	7	0.77	8

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.00	Nov 20	8.70	9.00	$8.85	3.4%	--	0.75	40
$42.00	Nov 20	3.40	3.55	$3.47	4.3%	1	0.50	--
$45.00	Nov 20	5.45	5.70	$5.58	4.5%	--	0.62	28
$45.00	Nov 6	4.35	4.55	$4.45	4.5%	5	0.73	7
$41.00	Nov 13	2.27	2.38	$2.33	4.7%	118	0.45	32

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 34 found (avg $0.58, cheapest $0.16)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$41.50	Oct 30	0.24	0.26	$0.25	8.0%	6.0K	0.45	699
$41.00	Oct 30	0.53	0.58	$0.55	9.1%	3.7K	0.69	1.5K
$40.50	Oct 30	0.83	1.00	$0.92	18.5%	917	0.86	673
$47.00	Nov 6	0.50	0.55	$0.53	9.4%	61	0.18	43
$46.00	Nov 6	0.60	0.70	$0.65	15.4%	594	0.22	74

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$41.00	Oct 30	0.14	0.17	$0.16	18.8%	1.7K	0.31	195
$41.50	Oct 30	0.33	0.38	$0.36	13.9%	278	0.55	5
$42.00	Oct 30	0.67	0.76	$0.72	12.5%	26	0.78	61
$36.00	Nov 6	0.13	0.15	$0.14	14.3%	118	0.07	322
$37.00	Nov 6	0.25	0.28	$0.27	11.1%	701	0.12	2.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 131 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$33.50	Oct 30	7.55	8.00	$7.78	5.8%	9	1.00	187
$34.00	Oct 30	7.05	7.75	$7.40	9.5%	42	1.00	1.1K
$34.50	Oct 30	6.45	6.95	$6.70	7.5%	14	1.00	581
$35.00	Oct 30	6.20	6.90	$6.55	10.7%	233	1.00	866
$36.00	Oct 30	4.95	5.50	$5.23	10.5%	228	1.00	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.00	Oct 30	6.45	7.35	$6.90	13.0%	9	0.99	--
$44.00	Oct 30	2.41	2.79	$2.60	14.6%	21	0.99	9
$43.50	Oct 30	1.97	2.89	$2.43	37.9%	--	0.97	10
$45.50	Oct 30	3.95	4.65	$4.30	16.3%	22	0.97	40
$48.50	Oct 30	6.95	8.05	$7.50	14.7%	8	0.97	1

Most actively traded options today. High liquidity = easy entry/exit. 262 active (total vol 70.7K, top 7.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Oct 30	1.29	1.46	$1.38	12.3%	7.3K	0.94	10.5K
$41.50	Oct 30	0.24	0.26	$0.25	8.0%	6.0K	0.45	699
$45.00	Nov 20	1.90	2.00	$1.95	5.1%	5.4K	0.37	3.0K
$41.00	Oct 30	0.53	0.58	$0.55	9.1%	3.7K	0.69	1.5K
$42.00	Oct 30	0.09	0.11	$0.10	20.0%	3.7K	0.22	3.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$41.00	Oct 30	0.14	0.17	$0.16	18.8%	1.7K	0.31	195
$40.50	Oct 30	0.05	0.07	$0.06	33.3%	1.4K	0.14	355
$38.00	Oct 30	0.00	0.20	$0.10	200.0%	1.4K	0.08	2.1K
$37.00	Nov 6	0.25	0.28	$0.27	11.1%	701	0.12	2.1K
$41.00	Nov 27	3.05	3.20	$3.13	4.8%	684	0.45	5

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 14.6%, max 21.3%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$41.00	Oct 30	Dec 11	86.4%	71.2%	21.3%	3.8K	1.5K
$42.00	Oct 30	Dec 11	86.4%	72.8%	18.6%	3.7K	3.3K
$41.50	Oct 30	Nov 20	83.2%	80.0%	3.9%	6.0K	939

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$41.00	Oct 30	Dec 4	86.4%	71.2%	21.2%	1.7K	197
$42.00	Oct 30	Dec 4	86.4%	73.6%	17.4%	27	62
$45.00	Nov 6	Dec 4	90.6%	77.4%	17.1%	27	46
$46.00	Nov 6	Nov 13	92.7%	90.0%	2.9%	41	739

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 123 found (best R:R 0.69, avg 1.87)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$34.00	$38.50	Dec 11	$2.67	$1.83	$2.67	85%	0.69	$36.67
$39.00	$40.00	Dec 4	$0.15	$0.85	$0.15	64%	5.67	$39.15
$42.00	$45.00	Dec 11	$0.90	$2.10	$0.90	52%	2.33	$42.90
$34.50	$35.00	Oct 30	$0.15	$0.35	$0.15	100%	2.33	$34.65
$34.00	$34.50	Nov 13	$0.12	$0.38	$0.12	95%	3.17	$34.12

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$44.00	$43.50	Oct 30	$0.17	$0.33	$0.17	99%	1.94	$43.83
$43.00	$42.50	Oct 30	$0.29	$0.21	$0.29	96%	0.72	$42.71
$49.00	$48.00	Nov 20	$0.60	$0.40	$0.60	75%	0.67	$48.40
$41.00	$40.50	Nov 20	$0.18	$0.32	$0.18	45%	1.78	$40.82
$39.00	$38.50	Nov 27	$0.14	$0.36	$0.14	35%	2.57	$38.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 79 found (best R:R 0.48, avg 0.74)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$43.00	$43.50	Nov 13	$0.32	$0.32	$0.18	57%	1.78	$43.32
$48.00	$49.00	Nov 13	$0.28	$0.28	$0.72	77%	0.39	$48.28
$47.50	$48.00	Nov 6	$0.11	$0.11	$0.39	83%	0.28	$47.61
$43.00	$43.50	Nov 20	$0.25	$0.25	$0.25	55%	1.00	$43.25
$42.50	$43.00	Nov 20	$0.26	$0.26	$0.24	52%	1.08	$42.76

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$37.00	$33.50	Dec 11	$1.13	$1.13	$2.37	72%	0.48	$35.87
$40.50	$39.00	Dec 11	$1.07	$1.07	$0.43	58%	2.49	$39.43
$39.00	$37.00	Dec 11	$0.97	$0.97	$1.03	64%	0.94	$38.03
$38.50	$38.00	Nov 27	$0.39	$0.39	$0.11	68%	3.55	$38.11
$40.00	$38.50	Dec 4	$0.78	$0.78	$0.72	60%	1.08	$39.22

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.57, cheapest $1.52)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$41.00	Oct 30	Nov 6	$1.52	86.4%	80.3%
$41.50	Oct 30	Nov 6	$1.58	83.2%	82.7%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$41.00	Oct 30	Nov 6	$1.55	86.4%	80.3%
$41.50	Oct 30	Nov 6	$1.63	83.2%	82.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 67 found (cheapest 1.47% of stock, avg 12.11%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$41.50	Oct 30	$0.25	$0.36	$0.61	$40.89	$42.11	1.47%
$41.00	Oct 30	$0.55	$0.16	$0.71	$40.29	$41.71	1.71%
$42.00	Oct 30	$0.10	$0.72	$0.82	$41.18	$42.82	1.98%
$40.50	Oct 30	$0.92	$0.06	$0.98	$39.52	$41.48	2.37%
$40.00	Oct 30	$1.38	$0.03	$1.41	$38.59	$41.41	3.40%
$42.50	Oct 30	$0.04	$1.50	$1.54	$40.96	$44.04	3.72%
$43.00	Oct 30	$0.02	$1.79	$1.81	$41.19	$44.81	4.37%
$39.50	Oct 30	$1.87	$0.02	$1.89	$37.61	$41.39	4.56%
$39.00	Oct 30	$2.34	$0.01	$2.35	$36.65	$41.35	5.67%
$43.50	Oct 30	$0.01	$2.43	$2.44	$41.06	$45.94	5.89%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 121 found (cheapest 0.17% of stock, avg 9.67%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$42.50	$40.00	Oct 30	$0.04	$0.03	$0.07	$39.93	$42.57
$42.50	$40.50	Oct 30	$0.04	$0.06	$0.10	$40.40	$42.60
$42.50	$38.00	Oct 30	$0.04	$0.10	$0.14	$37.86	$42.64
$42.00	$40.00	Oct 30	$0.10	$0.03	$0.13	$39.87	$42.13
$42.00	$40.50	Oct 30	$0.10	$0.06	$0.16	$40.34	$42.16
$42.00	$38.00	Oct 30	$0.10	$0.10	$0.20	$37.80	$42.20
$42.50	$41.00	Oct 30	$0.04	$0.16	$0.20	$40.80	$42.70
$42.00	$41.00	Oct 30	$0.10	$0.16	$0.26	$40.74	$42.26
$41.50	$40.50	Oct 30	$0.25	$0.06	$0.31	$40.19	$41.81
$41.50	$40.00	Oct 30	$0.25	$0.03	$0.28	$39.72	$41.78

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 55 found (best R:R 1.04, avg credit $0.34)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
34/34	48/49	Nov 13	$0.51	$0.49	66%	1.04	$33.99	$48.51
34/34	46/46	Nov 13	$0.37	$0.13	59%	2.85	$34.13	$46.37
38/38	46/46	Nov 13	$0.35	$0.15	41%	2.33	$38.15	$46.35
38/38	48/48	Nov 6	$0.26	$0.24	59%	1.08	$38.24	$47.76
39/40	48/48	Nov 6	$0.30	$0.20	51%	1.50	$39.20	$47.80
38/38	48/48	Nov 6	$0.23	$0.27	63%	0.85	$37.77	$47.73
36/37	46/46	Nov 13	$0.29	$0.21	51%	1.38	$36.71	$46.29
38/38	46/46	Nov 13	$0.32	$0.18	45%	1.78	$37.68	$46.32
38/39	48/48	Nov 6	$0.26	$0.24	55%	1.08	$38.74	$47.76
38/38	46/46	Nov 6	$0.26	$0.24	52%	1.08	$38.24	$45.76

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 73 found (best R:R 6.14, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$40.50	$41.00	$41.50	Oct 30	$0.07	$0.43	42%	6.14
$41.50	$42.00	$42.50	Oct 30	$0.09	$0.41	35%	4.56
$41.00	$41.50	$42.00	Oct 30	$0.15	$0.35	47%	2.33
$40.00	$40.50	$41.00	Oct 30	$0.09	$0.41	24%	4.56
$36.00	$36.50	$37.00	Nov 20	$0.05	$0.45	5%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$40.50	$41.00	$41.50	Oct 30	$0.10	$0.40	42%	4.00
$40.00	$40.50	$41.00	Oct 30	$0.07	$0.43	24%	6.14
$41.00	$41.50	$42.00	Oct 30	$0.16	$0.34	47%	2.12
$35.50	$36.00	$36.50	Nov 27	$0.05	$0.45	6%	9.00
$40.00	$41.00	$42.00	Nov 27	$0.09	$0.91	9%	10.11

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 $-0.59, 48 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$34.00	$38.50	1:2	Dec 11	-$2.61	$1.89
$40.50	$41.00	1:2	Oct 30	-$0.18	$0.32
$40.00	$40.50	1:2	Oct 30	-$0.46	$0.04
$46.50	$47.00	1:2	Oct 30	-$0.05	$0.45
$48.50	$49.00	1:2	Oct 30	-$0.05	$0.45

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.00	$42.00	1:2	Nov 13	-$0.59	$2.41
$45.50	$44.00	1:2	Oct 30	-$0.90	$0.60
$45.00	$42.00	1:2	Nov 27	-$1.52	$1.48
$36.00	$35.50	1:2	Nov 6	-$0.06	$0.44
$34.00	$33.50	1:2	Nov 13	-$0.06	$0.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 53 found (best yield 6.04%, avg 3.70%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$45.00	Dec 11	$2.50	0.41	8.7%	6.04%	14.71%	4	--
$45.00	Dec 4	$2.26	0.40	8.7%	5.46%	14.13%	15	56
$42.00	Dec 11	$3.35	0.52	1.4%	8.09%	9.51%	3	--
$45.00	Nov 27	$2.21	0.40	8.7%	5.34%	14.01%	179	1.1K
$44.00	Dec 4	$2.37	0.43	6.2%	5.72%	11.98%	2	--
$42.00	Dec 4	$3.15	0.51	1.4%	7.61%	9.03%	7	65
$42.00	Nov 27	$3.10	0.51	1.4%	7.49%	8.91%	2.0K	183
$43.00	Dec 4	$2.63	0.47	3.8%	6.35%	10.19%	5	33
$44.00	Nov 27	$2.17	0.42	6.2%	5.24%	11.49%	9	201
$45.00	Nov 20	$1.90	0.37	8.7%	4.59%	13.26%	5.4K	3.0K

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 66,363

Total Puts 14,013

Put/Call Ratio 0.21

Net Difference 52,350

Prior's Put/Call Breakdown

Total Calls 27,023

Total Puts 6,305

Put/Call Ratio 0.23

Net Difference 20,718

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