SQQQ - Options Database

SQQQ

PROSHARES ULTRAPRO SHORT QQQ

$42.37 +12.00%

(10/30 13:00) ◀

Friday, October 30, 2026 (2:00pm)

▶ (10/30 15:00)

◀ 10/30 14:00 ▶

Option Volume

Detail

ℹ

Current (10/30 2:00pm) 127,153

Calls: 102,540 (81%)

Puts: 24,613 (19%)

Prior (10/29) 44,649

Calls: 36,491 (82%)

Puts: 8,158 (18%)

Current vs Prior +184.78%

Calls: +181.00% (Calls)

Puts: +201.70% (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 +110.08%

Calls: +118.62%

Puts: +80.67%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/30 2:00pm) $31.20M

Calls: $28.77M (92%)

Puts: $2.43M (8%)

Prior (10/29) $5.93M

Calls: $5.30M (89%)

Puts: $628.9K (11%)

Current vs Prior +425.96%

Calls: +442.50%

Puts: +286.53%

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 +263.77%

Calls: +313.09%

Puts: +50.76%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/30 2:00pm) 0.24

Prior (10/29) 0.22

Current vs Prior +7.37%

Prior 7-Day Average 0.29

Current vs Prior 7-Day Avg -18.65%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/30 2:00pm) 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 2.03% | 10.95%17.54% | 24.78%

Prior 3.83% | 8.01%13.85% | 20.59%

Current vs Prior -47.04% | +36.73%+26.60% | +20.35%

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

Current vs 7-Day Avg -58.93% | +10.27%+12.29% | +13.37%

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

Current vs 7-Day Eod -47.04% | +36.73%+26.60% | +20.35%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 12.34% | 2.80%

Calls: 8.00% | 2.55%

Puts: 16.67% | 3.06%

Prior 9.71% | 31.49%

Calls: 8.97% | 7.98%

Puts: 10.45% | 55.00%

Current vs Prior +27.09% | -91.11%

Prior 7-Day Avg 8.50% | 17.52%

Calls: 7.54% | 14.60%

Puts: 9.46% | 20.43%

Current vs 7-Day Avg +45.18% | -84.02%

Liquidity Good

Add Card

🤖 AI Insights

Strong bullish conviction with 92% of dollar volume in calls ($28.77M) vs puts ($2.43M). Massive premium surge with dollar volume up 426% vs prior. Dollar volume significantly above 7-day average (264% higher). Unusually high activity with volume up 185% 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
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 94 of results (avg 6.2%, best 1.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Nov 6	3.35	3.40	$3.38	1.5%	2.7K	0.70	4.4K
$40.00	Nov 20	4.45	4.55	$4.50	2.2%	1.6K	0.64	9.3K
$45.00	Nov 6	1.32	1.35	$1.34	2.2%	3.3K	0.36	2.2K
$45.00	Nov 20	2.59	2.65	$2.62	2.3%	5.7K	0.42	3.0K
$40.00	Nov 13	3.95	4.05	$4.00	2.5%	346	0.66	912

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Nov 6	5.45	5.60	$5.53	2.7%	36	0.74	--
$42.00	Nov 6	1.94	2.00	$1.97	3.0%	49	0.45	92
$42.50	Nov 6	2.25	2.32	$2.29	3.1%	19	0.49	1
$41.00	Nov 13	2.08	2.17	$2.13	4.2%	138	0.40	32
$41.00	Nov 20	2.60	2.72	$2.66	4.5%	23	0.41	493

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 31 found (avg $0.58, cheapest $0.22)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$42.50	Oct 30	0.21	0.23	$0.22	9.1%	5.9K	0.43	344
$42.00	Oct 30	0.48	0.52	$0.50	8.0%	8.2K	0.70	3.3K
$41.50	Oct 30	0.87	0.94	$0.91	7.7%	7.7K	0.88	699
$50.00	Nov 6	0.48	0.52	$0.50	8.0%	372	0.16	2.7K
$47.50	Nov 6	0.74	0.86	$0.80	15.0%	128	0.24	2

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$42.50	Oct 30	0.33	0.39	$0.36	16.7%	80	0.57	2
$43.00	Oct 30	0.68	0.78	$0.73	13.7%	81	0.80	22
$36.00	Nov 6	0.12	0.13	$0.13	7.7%	165	0.06	322
$36.50	Nov 6	0.16	0.19	$0.18	16.7%	47	0.08	135
$37.00	Nov 6	0.21	0.25	$0.23	17.4%	1.4K	0.10	2.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 138 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$34.00	Oct 30	7.95	8.65	$8.30	8.4%	58	1.00	1.1K
$34.50	Oct 30	7.20	8.10	$7.65	11.8%	23	1.00	581
$35.00	Oct 30	6.85	7.55	$7.20	9.7%	269	1.00	866
$36.00	Oct 30	5.55	6.55	$6.05	16.5%	293	1.00	1.2K
$36.50	Oct 30	5.60	5.95	$5.78	6.1%	135	1.00	653

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Oct 30	6.40	9.45	$7.93	38.5%	1	0.99	3
$48.00	Oct 30	4.45	7.15	$5.80	46.6%	9	0.99	--
$45.00	Oct 30	2.58	4.25	$3.42	48.8%	2	0.98	--
$45.50	Oct 30	3.05	3.75	$3.40	20.6%	42	0.97	40
$49.50	Oct 30	6.00	8.60	$7.30	35.6%	2	0.96	4

Most actively traded options today. High liquidity = easy entry/exit. 283 active (total vol 107.3K, top 8.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$42.00	Oct 30	0.48	0.52	$0.50	8.0%	8.2K	0.70	3.3K
$40.00	Oct 30	2.35	2.42	$2.38	2.9%	7.8K	0.96	10.5K
$41.50	Oct 30	0.87	0.94	$0.91	7.7%	7.7K	0.88	699
$42.50	Oct 30	0.21	0.23	$0.22	9.1%	5.9K	0.43	344
$45.00	Nov 20	2.59	2.65	$2.62	2.3%	5.7K	0.42	3.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$41.00	Oct 30	0.02	0.03	$0.03	33.3%	3.2K	0.06	195
$38.00	Oct 30	0.00	0.01	$0.01	100.0%	1.8K	0.01	2.1K
$40.50	Oct 30	0.01	0.02	$0.02	50.0%	1.6K	0.04	355
$37.00	Nov 6	0.21	0.25	$0.23	17.4%	1.4K	0.10	2.1K
$41.50	Oct 30	0.04	0.06	$0.05	40.0%	1.2K	0.13	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 266.7%, max 858.9%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$49.00	Oct 30	Nov 20	968.4%	101.1%	858.1%	20	181
$42.00	Oct 30	Dec 11	105.1%	74.4%	41.2%	8.2K	3.3K
$43.00	Oct 30	Dec 4	110.7%	83.4%	32.7%	2.1K	623
$42.50	Oct 30	Nov 20	107.5%	89.1%	20.7%	5.9K	455

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$49.00	Oct 30	Nov 20	968.4%	101.0%	858.9%	1	41
$42.00	Oct 30	Dec 4	105.1%	79.0%	33.0%	369	62
$43.00	Oct 30	Nov 20	110.7%	90.5%	22.3%	118	23

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 129 found (best R:R 7.77, avg 1.91)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$45.00	$50.00	Dec 4	$0.57	$4.43	$0.57	43%	7.77	$45.57
$34.00	$38.50	Dec 11	$2.62	$1.88	$2.62	87%	0.72	$36.62
$45.00	$50.00	Dec 11	$1.05	$3.95	$1.05	46%	3.76	$46.05
$45.00	$50.00	Nov 27	$0.91	$4.09	$0.91	44%	4.49	$45.91
$42.00	$45.00	Dec 11	$0.83	$2.17	$0.83	55%	2.61	$42.83

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$47.00	$46.00	Nov 13	$0.38	$0.62	$0.38	67%	1.63	$46.62
$44.00	$43.50	Oct 30	$0.21	$0.29	$0.21	96%	1.38	$43.79
$49.00	$48.00	Nov 20	$0.43	$0.57	$0.43	69%	1.33	$48.57
$49.50	$49.00	Oct 30	$0.20	$0.30	$0.20	96%	1.50	$49.30
$47.00	$46.00	Nov 6	$0.50	$0.50	$0.50	74%	1.00	$46.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 85 found (best R:R 0.94, avg 0.81)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$47.00	$47.50	Nov 13	$0.40	$0.40	$0.10	67%	4.00	$47.40
$48.00	$49.00	Nov 13	$0.49	$0.49	$0.51	71%	0.96	$48.49
$47.00	$48.00	Oct 30	$0.24	$0.24	$0.76	86%	0.32	$47.24
$44.00	$45.00	Dec 4	$0.65	$0.65	$0.35	52%	1.86	$44.65
$46.00	$46.50	Nov 13	$0.36	$0.36	$0.14	63%	2.57	$46.36

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$39.00	$37.00	Dec 11	$0.97	$0.97	$1.03	67%	0.94	$38.03
$42.00	$41.00	Dec 4	$0.77	$0.77	$0.23	55%	3.35	$41.23
$41.00	$40.00	Nov 27	$0.61	$0.61	$0.39	60%	1.56	$40.39
$38.00	$37.50	Nov 27	$0.33	$0.33	$0.17	74%	1.94	$37.67
$34.50	$34.00	Nov 13	$0.23	$0.23	$0.27	90%	0.85	$34.27

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $1.63, cheapest $1.90)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$42.50	Oct 30	Nov 6	$1.90	107.5%	93.5%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$42.50	Oct 30	Nov 6	$1.93	107.5%	93.5%
$46.00	Nov 6	Nov 13	$1.07	101.3%	101.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 65 found (cheapest 1.37% of stock, avg 12.92%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$42.50	Oct 30	$0.22	$0.36	$0.58	$41.92	$43.08	1.37%
$42.00	Oct 30	$0.50	$0.14	$0.64	$41.36	$42.64	1.51%
$43.00	Oct 30	$0.08	$0.73	$0.81	$42.19	$43.81	1.91%
$41.50	Oct 30	$0.91	$0.05	$0.96	$40.54	$42.46	2.27%
$41.00	Oct 30	$1.38	$0.03	$1.41	$39.59	$42.41	3.33%
$40.50	Oct 30	$1.84	$0.02	$1.86	$38.64	$42.36	4.39%
$43.50	Oct 30	$0.04	$1.94	$1.98	$41.52	$45.48	4.67%
$44.00	Oct 30	$0.02	$2.15	$2.17	$41.83	$46.17	5.12%
$40.00	Oct 30	$2.38	$0.02	$2.40	$37.60	$42.40	5.66%
$39.50	Oct 30	$2.85	$0.01	$2.86	$36.64	$42.36	6.75%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 127 found (cheapest 0.17% of stock, avg 10.39%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$43.50	$41.00	Oct 30	$0.04	$0.03	$0.07	$40.93	$43.57
$43.50	$41.50	Oct 30	$0.04	$0.05	$0.09	$41.41	$43.59
$43.00	$41.00	Oct 30	$0.08	$0.03	$0.11	$40.89	$43.11
$43.00	$41.50	Oct 30	$0.08	$0.05	$0.13	$41.37	$43.13
$43.50	$42.00	Oct 30	$0.04	$0.14	$0.18	$41.82	$43.68
$43.00	$42.00	Oct 30	$0.08	$0.14	$0.22	$41.78	$43.22
$47.00	$41.00	Oct 30	$0.25	$0.03	$0.28	$40.72	$47.28
$47.00	$41.50	Oct 30	$0.25	$0.05	$0.30	$41.20	$47.30
$42.50	$41.50	Oct 30	$0.22	$0.05	$0.27	$41.23	$42.77
$42.50	$41.00	Oct 30	$0.22	$0.03	$0.25	$40.75	$42.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 37 found (best R:R 2.57, avg credit $0.37)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
34/34	48/49	Nov 13	$0.72	$0.28	62%	2.57	$33.78	$48.72
38/38	48/49	Nov 13	$0.73	$0.27	49%	2.70	$37.27	$48.73
39/40	47/48	Nov 13	$0.83	$0.17	33%	4.88	$39.17	$47.83
38/39	48/49	Nov 13	$0.73	$0.27	43%	2.70	$38.27	$48.73
36/37	48/49	Nov 13	$0.59	$0.41	55%	1.44	$36.41	$48.59
40/40	48/48	Nov 6	$0.39	$0.11	47%	3.55	$39.61	$48.39
38/38	48/49	Nov 13	$0.63	$0.37	46%	1.70	$37.87	$48.63
38/39	48/48	Nov 6	$0.31	$0.19	55%	1.63	$38.69	$48.31
38/38	48/48	Nov 6	$0.28	$0.22	58%	1.27	$38.22	$48.28
39/40	48/48	Nov 6	$0.30	$0.20	52%	1.50	$39.20	$48.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 74 found (best R:R 2.57, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$42.00	$42.50	$43.00	Oct 30	$0.14	$0.36	50%	2.57
$41.50	$42.00	$42.50	Oct 30	$0.13	$0.37	44%	2.85
$41.00	$41.50	$42.00	Oct 30	$0.06	$0.44	24%	7.33
$42.50	$43.00	$43.50	Oct 30	$0.10	$0.40	34%	4.00
$45.00	$45.50	$46.00	Nov 6	$0.05	$0.45	5%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$42.00	$42.50	$43.00	Oct 30	$0.15	$0.35	50%	2.33
$41.50	$42.00	$42.50	Oct 30	$0.13	$0.37	44%	2.85
$41.00	$41.50	$42.00	Oct 30	$0.07	$0.43	24%	6.14
$39.00	$39.50	$40.00	Oct 30	$0.05	$0.45	2%	9.00
$36.00	$36.50	$37.00	Nov 27	$0.06	$0.44	4%	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. 53 found (best net $-1.25, 46 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.00	$50.00	1:2	Nov 27	-$0.98	$4.02
$34.00	$38.50	1:2	Dec 11	-$3.08	$1.42
$45.00	$50.00	1:2	Dec 11	-$1.50	$3.50
$41.50	$42.00	1:2	Oct 30	-$0.09	$0.41
$45.00	$50.00	1:2	Dec 4	-$1.71	$3.29

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$50.00	$45.00	1:2	Nov 27	-$1.25	$3.75
$50.00	$45.00	1:2	Dec 4	-$1.79	$3.21
$45.00	$42.50	1:2	Nov 13	-$0.80	$1.70
$45.00	$44.00	1:2	Oct 30	-$0.88	$0.12
$45.00	$42.00	1:2	Nov 27	-$1.46	$1.54

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 52 found (best yield 5.69%, avg 4.08%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$50.00	Dec 11	$2.41	0.34	18.0%	5.69%	23.70%	29	--
$50.00	Dec 4	$2.20	0.32	18.0%	5.19%	23.20%	91	257
$45.00	Dec 11	$3.40	0.46	6.2%	8.02%	14.23%	9	--
$50.00	Nov 27	$1.78	0.30	18.0%	4.20%	22.21%	182	442
$44.00	Dec 4	$3.30	0.47	3.9%	7.79%	11.64%	12	--
$43.00	Dec 4	$3.65	0.51	1.5%	8.61%	10.10%	5	33
$45.00	Nov 27	$2.59	0.43	6.2%	6.11%	12.32%	299	1.1K
$45.00	Nov 20	$2.59	0.42	6.2%	6.11%	12.32%	5.7K	3.0K
$50.00	Nov 20	$1.54	0.28	18.0%	3.63%	21.64%	615	1.4K
$49.00	Nov 20	$1.64	0.30	15.7%	3.87%	19.52%	20	164

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 102,540

Total Puts 24,613

Put/Call Ratio 0.24

Net Difference 77,927

Prior's Put/Call Breakdown

Total Calls 36,491

Total Puts 8,158

Put/Call Ratio 0.22

Net Difference 28,333

Prior 7-Day Put/Call Summary

Total Calls 328,322

Total Puts 95,363

Average Put/Call Ratio 0.29

Ratio Trend Rising

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