SQQQ - Options Database

SQQQ

PROSHARES ULTRAPRO SHORT QQQ

$41.85 +10.63%

(10/30 12:00) ◀

Friday, October 30, 2026 (1:00pm)

▶ (10/30 14:00)

◀ 10/30 13:00 ▶

Option Volume

Detail

ℹ

Current (10/30 1:00pm) 105,220

Calls: 86,099 (82%)

Puts: 19,121 (18%)

Prior (10/29) 38,777

Calls: 31,707 (82%)

Puts: 7,070 (18%)

Current vs Prior +171.35%

Calls: +171.55% (Calls)

Puts: +170.45% (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 +73.84%

Calls: +83.57%

Puts: +40.36%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/30 1:00pm) $22.74M

Calls: $20.72M (91%)

Puts: $2.02M (9%)

Prior (10/29) $4.78M

Calls: $4.16M (87%)

Puts: $618.7K (13%)

Current vs Prior +375.27%

Calls: +397.41%

Puts: +226.21%

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 +165.07%

Calls: +197.46%

Puts: +25.17%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/30 1:00pm) 0.22

Prior (10/29) 0.22

Current vs Prior -0.40%

Prior 7-Day Average 0.29

Current vs Prior 7-Day Avg -24.72%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/30 1:00pm) 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 2.17% | 10.63%16.20% | 23.01%

Prior 3.83% | 8.01%13.85% | 20.59%

Current vs Prior -43.27% | +32.76%+16.96% | +11.75%

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

Current vs 7-Day Avg -56.00% | +7.07%+3.74% | +5.27%

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

Current vs 7-Day Eod -43.27% | +32.76%+16.96% | +11.75%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 9.94% | 7.65%

Calls: 9.62% | 5.80%

Puts: 10.26% | 9.50%

Prior 9.71% | 31.49%

Calls: 8.97% | 7.98%

Puts: 10.45% | 55.00%

Current vs Prior +2.37% | -75.71%

Prior 7-Day Avg 8.50% | 17.52%

Calls: 7.54% | 14.60%

Puts: 9.46% | 20.43%

Current vs 7-Day Avg +16.94% | -56.33%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 91% of dollar volume in calls ($20.72M) vs puts ($2.02M). Massive premium surge with dollar volume up 375% vs prior. Dollar volume significantly above 7-day average (165% higher). Unusually high activity with volume up 171% 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
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 86 of results (avg 7.2%, best 2.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$43.50	Nov 6	1.47	1.51	$1.49	2.7%	386	0.40	40
$41.00	Nov 6	2.40	2.48	$2.44	3.3%	1.2K	0.59	1.1K
$36.00	Nov 6	5.90	6.10	$6.00	3.3%	139	0.93	408
$43.00	Nov 6	1.61	1.67	$1.64	3.7%	588	0.44	499
$37.00	Nov 6	5.05	5.25	$5.15	3.9%	465	0.89	1.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Nov 6	5.70	5.95	$5.83	4.3%	36	0.77	--
$42.50	Nov 6	2.40	2.51	$2.46	4.5%	14	0.53	1
$43.00	Nov 6	2.75	2.90	$2.83	5.3%	5	0.56	1
$45.00	Dec 4	5.90	6.25	$6.08	5.8%	22	0.58	39
$49.00	Nov 20	8.45	9.00	$8.73	6.3%	--	0.72	40

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 33 found (avg $0.57, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$42.00	Oct 30	0.23	0.25	$0.24	8.3%	6.2K	0.43	3.3K
$41.50	Oct 30	0.49	0.54	$0.52	9.6%	7.1K	0.68	699
$41.00	Oct 30	0.85	1.00	$0.93	16.1%	4.0K	0.85	1.5K
$50.00	Nov 6	0.38	0.42	$0.40	10.0%	247	0.13	2.7K
$48.50	Nov 6	0.48	0.57	$0.52	17.3%	38	0.17	25

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$41.00	Oct 30	0.06	0.07	$0.07	14.3%	2.6K	0.15	195
$41.50	Oct 30	0.15	0.18	$0.16	18.8%	761	0.32	5
$42.00	Oct 30	0.37	0.41	$0.39	10.3%	103	0.57	61
$42.50	Oct 30	0.71	0.79	$0.75	10.7%	11	0.79	2
$36.00	Nov 6	0.13	0.14	$0.14	7.1%	119	0.07	322

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 141 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	9.50	$8.53	22.9%	14	1.00	187
$34.00	Oct 30	7.35	8.80	$8.07	18.0%	49	1.00	1.1K
$34.50	Oct 30	7.05	7.70	$7.38	8.8%	14	1.00	581
$35.00	Oct 30	6.55	7.25	$6.90	10.1%	268	1.00	866
$36.00	Oct 30	5.55	6.30	$5.93	12.6%	251	1.00	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Oct 30	6.85	9.45	$8.15	31.9%	1	0.99	3
$48.00	Oct 30	4.95	7.45	$6.20	40.3%	9	0.99	--
$45.00	Oct 30	2.84	4.45	$3.65	44.1%	2	0.98	--
$45.50	Oct 30	3.50	3.75	$3.63	6.9%	42	0.97	40
$44.00	Oct 30	1.86	2.76	$2.31	39.0%	24	0.97	9

Most actively traded options today. High liquidity = easy entry/exit. 289 active (total vol 92.0K, top 7.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Oct 30	1.76	1.94	$1.85	9.7%	7.7K	0.96	10.5K
$41.50	Oct 30	0.49	0.54	$0.52	9.6%	7.1K	0.68	699
$42.00	Oct 30	0.23	0.25	$0.24	8.3%	6.2K	0.43	3.3K
$45.00	Nov 20	2.26	2.44	$2.35	7.7%	5.6K	0.41	3.0K
$41.00	Oct 30	0.85	1.00	$0.93	16.1%	4.0K	0.85	1.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$41.00	Oct 30	0.06	0.07	$0.07	14.3%	2.6K	0.15	195
$40.50	Oct 30	0.02	0.03	$0.03	33.3%	1.5K	0.06	355
$38.00	Oct 30	0.00	0.01	$0.01	100.0%	1.4K	0.01	2.1K
$41.50	Oct 30	0.15	0.18	$0.16	18.8%	761	0.32	5
$37.00	Nov 6	0.24	0.27	$0.26	11.5%	716	0.11	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. 5 strikes (avg 22.4%, max 31.9%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$42.00	Oct 30	Dec 11	96.1%	72.9%	31.9%	6.2K	3.3K
$41.50	Oct 30	Nov 20	96.9%	79.3%	22.1%	7.1K	939
$42.50	Oct 30	Nov 20	96.9%	79.4%	22.0%	3.0K	455

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$42.00	Oct 30	Dec 4	96.1%	76.4%	25.8%	104	62
$46.00	Nov 6	Nov 13	100.4%	91.2%	10.2%	41	739

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 139 found (best R:R 5.41, avg 1.94)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$45.00	$50.00	Dec 11	$0.78	$4.22	$0.78	43%	5.41	$45.78
$34.00	$38.50	Dec 11	$2.65	$1.85	$2.65	86%	0.70	$36.65
$45.00	$50.00	Dec 4	$0.79	$4.21	$0.79	41%	5.33	$45.79
$45.00	$50.00	Nov 27	$0.93	$4.07	$0.93	41%	4.38	$45.93
$39.00	$40.00	Dec 4	$0.12	$0.88	$0.12	65%	7.33	$39.12

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$44.00	$43.50	Oct 30	$0.14	$0.36	$0.14	97%	2.57	$43.86
$47.00	$46.00	Nov 13	$0.35	$0.65	$0.35	70%	1.86	$46.65
$49.00	$48.00	Nov 20	$0.48	$0.52	$0.48	72%	1.08	$48.52
$45.00	$44.50	Nov 6	$0.25	$0.25	$0.25	68%	1.00	$44.75
$40.50	$40.00	Dec 11	$0.14	$0.36	$0.14	40%	2.57	$40.36

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 87 found (best R:R 0.42, avg 0.60)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$49.00	$49.50	Oct 30	$0.21	$0.21	$0.29	89%	0.72	$49.21
$49.00	$49.50	Nov 6	$0.21	$0.21	$0.29	84%	0.72	$49.21
$48.00	$49.00	Nov 13	$0.35	$0.35	$0.65	74%	0.54	$48.35
$42.00	$42.50	Nov 20	$0.35	$0.35	$0.15	47%	2.33	$42.35
$47.00	$47.50	Nov 13	$0.23	$0.23	$0.27	70%	0.85	$47.23

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$37.00	$33.50	Dec 11	$1.03	$1.03	$2.47	74%	0.42	$35.97
$39.00	$37.00	Dec 11	$0.97	$0.97	$1.03	66%	0.94	$38.03
$41.00	$40.00	Nov 27	$0.62	$0.62	$0.38	58%	1.63	$40.38
$34.50	$34.00	Nov 13	$0.23	$0.23	$0.27	90%	0.85	$34.27
$35.00	$34.00	Dec 4	$0.31	$0.31	$0.69	84%	0.45	$34.69

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.74, cheapest $1.67)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$41.50	Oct 30	Nov 6	$1.72	96.9%	84.1%
$42.00	Oct 30	Nov 6	$1.76	96.1%	90.2%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$41.50	Oct 30	Nov 6	$1.67	96.9%	84.1%
$42.00	Oct 30	Nov 6	$1.82	96.1%	90.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 69 found (cheapest 1.51% of stock, avg 12.64%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$42.00	Oct 30	$0.24	$0.39	$0.63	$41.37	$42.63	1.51%
$41.50	Oct 30	$0.52	$0.16	$0.68	$40.82	$42.18	1.62%
$42.50	Oct 30	$0.09	$0.75	$0.84	$41.66	$43.34	2.01%
$41.00	Oct 30	$0.93	$0.07	$1.00	$40.00	$42.00	2.39%
$43.00	Oct 30	$0.04	$1.34	$1.38	$41.62	$44.38	3.30%
$40.50	Oct 30	$1.40	$0.03	$1.43	$39.07	$41.93	3.42%
$40.00	Oct 30	$1.85	$0.02	$1.87	$38.13	$41.87	4.47%
$43.50	Oct 30	$0.02	$2.17	$2.19	$41.31	$45.69	5.23%
$44.00	Oct 30	$0.02	$2.31	$2.33	$41.67	$46.33	5.57%
$39.50	Oct 30	$2.33	$0.01	$2.34	$37.16	$41.84	5.59%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.17% of stock, avg 9.45%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$43.00	$40.50	Oct 30	$0.04	$0.03	$0.07	$40.43	$43.07
$43.00	$41.00	Oct 30	$0.04	$0.07	$0.11	$40.89	$43.11
$42.50	$40.50	Oct 30	$0.09	$0.03	$0.12	$40.38	$42.62
$43.00	$35.50	Oct 30	$0.04	$0.10	$0.14	$35.36	$43.14
$42.50	$41.00	Oct 30	$0.09	$0.07	$0.16	$40.84	$42.66
$48.50	$40.50	Oct 30	$0.14	$0.03	$0.17	$40.33	$48.67
$43.00	$36.50	Oct 30	$0.04	$0.14	$0.18	$36.32	$43.18
$42.50	$35.50	Oct 30	$0.09	$0.10	$0.19	$35.31	$42.69
$48.50	$41.00	Oct 30	$0.14	$0.07	$0.21	$40.79	$48.71
$48.50	$35.50	Oct 30	$0.14	$0.10	$0.24	$35.26	$48.74

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 66 found (best R:R 2.13, avg credit $0.36)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
36/36	49/50	Oct 30	$0.34	$0.16	82%	2.13	$36.16	$49.34
34/34	48/49	Nov 13	$0.58	$0.42	64%	1.38	$33.92	$48.58
38/39	49/50	Nov 6	$0.37	$0.13	59%	2.85	$38.63	$49.37
39/40	49/50	Nov 6	$0.39	$0.11	55%	3.55	$39.11	$49.39
38/38	49/50	Nov 6	$0.35	$0.15	63%	2.33	$38.15	$49.35
36/36	47/48	Nov 13	$0.36	$0.14	58%	2.57	$35.64	$47.36
40/40	49/50	Nov 6	$0.39	$0.11	51%	3.55	$39.61	$49.39
34/34	46/46	Nov 13	$0.35	$0.15	55%	2.33	$34.15	$45.85
36/36	47/48	Nov 13	$0.33	$0.17	56%	1.94	$36.17	$47.33
38/38	48/49	Nov 13	$0.60	$0.40	51%	1.50	$37.40	$48.60

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 68 found (best R:R 2.85, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$41.50	$42.00	$42.50	Oct 30	$0.13	$0.37	47%	2.85
$40.50	$41.00	$41.50	Oct 30	$0.06	$0.44	26%	7.33
$41.00	$41.50	$42.00	Oct 30	$0.13	$0.37	42%	2.85
$42.00	$42.50	$43.00	Oct 30	$0.10	$0.40	33%	4.00
$40.00	$41.00	$42.00	Nov 27	$0.07	$0.93	9%	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$41.50	$42.00	$42.50	Oct 30	$0.13	$0.37	47%	2.85
$41.00	$41.50	$42.00	Oct 30	$0.14	$0.36	42%	2.57
$48.00	$48.50	$49.00	Oct 30	$0.05	$0.45	10%	9.00
$48.50	$49.00	$49.50	Oct 30	$0.05	$0.45	4%	9.00
$47.00	$47.50	$48.00	Oct 30	$0.05	$0.45	4%	9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 60 found (best net $-1.15, 53 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.00	$50.00	1:2	Nov 27	-$0.65	$4.35
$34.00	$38.50	1:2	Dec 11	-$2.83	$1.67
$45.00	$50.00	1:2	Dec 4	-$1.12	$3.88
$45.00	$50.00	1:2	Dec 11	-$1.44	$3.56
$41.00	$41.50	1:2	Oct 30	-$0.11	$0.39

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$50.00	$45.00	1:2	Nov 27	-$1.15	$3.85
$50.00	$45.00	1:2	Dec 4	-$1.81	$3.19
$45.00	$42.00	1:2	Nov 13	-$0.44	$2.56
$43.00	$42.50	1:2	Oct 30	-$0.16	$0.34
$45.00	$42.00	1:2	Nov 27	-$1.55	$1.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 58 found (best yield 4.78%, avg 3.88%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$50.00	Dec 11	$2.00	0.32	19.5%	4.78%	24.25%	26	--
$50.00	Dec 4	$1.71	0.29	19.5%	4.09%	23.56%	81	257
$45.00	Dec 11	$2.50	0.43	7.5%	5.97%	13.50%	5	--
$50.00	Nov 27	$1.45	0.28	19.5%	3.46%	22.94%	173	442
$45.00	Nov 27	$2.32	0.41	7.5%	5.54%	13.07%	250	1.1K
$45.00	Dec 4	$2.30	0.41	7.5%	5.50%	13.02%	15	56
$45.00	Nov 20	$2.26	0.41	7.5%	5.40%	12.93%	5.6K	3.0K
$47.00	Nov 20	$1.78	0.34	12.3%	4.25%	16.56%	20	497
$42.00	Nov 27	$3.45	0.53	0.4%	8.24%	8.60%	3.5K	183
$48.00	Nov 20	$1.61	0.31	14.7%	3.85%	18.54%	73	290

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 86,099

Total Puts 19,121

Put/Call Ratio 0.22

Net Difference 66,978

Prior's Put/Call Breakdown

Total Calls 31,707

Total Puts 7,070

Put/Call Ratio 0.22

Net Difference 24,637

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