SQQQ - Options Database

SQQQ

PROSHARES ULTRAPRO SHORT QQQ

$42.69 +12.85%

(10/30 14:00) ◀

Friday, October 30, 2026 (3:00pm)

▶ (10/30 15:22)

◀ 10/30 15:00 ▶

Option Volume

Detail

ℹ

Current (10/30 3:00pm) 158,426

Calls: 128,306 (81%)

Puts: 30,120 (19%)

Prior (10/29) 48,916

Calls: 39,957 (82%)

Puts: 8,959 (18%)

Current vs Prior +223.87%

Calls: +221.11% (Calls)

Puts: +236.20% (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 +161.75%

Calls: +173.56%

Puts: +121.09%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/30 3:00pm) $41.83M

Calls: $38.86M (93%)

Puts: $2.97M (7%)

Prior (10/29) $6.47M

Calls: $5.78M (89%)

Puts: $699.2K (11%)

Current vs Prior +546.04%

Calls: +572.89%

Puts: +324.26%

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 +387.65%

Calls: +457.97%

Puts: +83.96%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/30 3:00pm) 0.23

Prior (10/29) 0.22

Current vs Prior +4.70%

Prior 7-Day Average 0.29

Current vs Prior 7-Day Avg -20.41%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/30 3:00pm) 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 1.92% | 11.39%17.34% | 25.26%

Prior 3.83% | 8.01%13.85% | 20.59%

Current vs Prior -49.87% | +42.17%+25.17% | +22.66%

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

Current vs 7-Day Avg -61.12% | +14.66%+11.02% | +15.54%

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

Current vs 7-Day Eod -49.87% | +42.17%+25.17% | +22.66%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 12.07% | 5.16%

Calls: 10.81% | 5.49%

Puts: 13.33% | 4.82%

Prior 9.71% | 31.49%

Calls: 8.97% | 7.98%

Puts: 10.45% | 55.00%

Current vs Prior +24.30% | -83.61%

Prior 7-Day Avg 8.50% | 17.52%

Calls: 7.54% | 14.60%

Puts: 9.46% | 20.43%

Current vs 7-Day Avg +42.00% | -70.54%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bullish conviction with 93% of dollar volume in calls ($38.86M) vs puts ($2.97M). Massive premium surge with dollar volume up 546% vs prior. Dollar volume significantly above 7-day average (388% higher). Unusually high activity with volume up 224% 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
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 83 of results (avg 7.4%, best 3.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Nov 20	7.90	8.15	$8.03	3.1%	280	0.91	3.9K
$38.00	Nov 6	4.95	5.15	$5.05	4.0%	614	0.85	1.6K
$43.00	Nov 6	2.13	2.22	$2.17	4.1%	1.0K	0.51	499
$40.00	Nov 20	4.65	4.85	$4.75	4.2%	2.0K	0.66	9.3K
$38.00	Nov 20	5.75	6.00	$5.88	4.3%	168	0.76	2.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Nov 20	2.02	2.11	$2.07	4.3%	169	0.34	346
$39.00	Nov 6	0.65	0.68	$0.67	4.5%	1.0K	0.21	197
$42.00	Nov 13	2.56	2.68	$2.62	4.6%	84	0.43	--
$43.00	Nov 6	2.43	2.55	$2.49	4.8%	35	0.49	1
$45.00	Dec 4	5.70	6.00	$5.85	5.1%	22	0.53	39

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 24 found (avg $0.59, cheapest $0.14)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$43.00	Oct 30	0.13	0.14	$0.14	7.1%	4.6K	0.33	590
$42.50	Oct 30	0.35	0.39	$0.37	10.8%	8.7K	0.62	344
$42.00	Oct 30	0.70	0.79	$0.75	12.0%	9.7K	0.85	3.3K
$50.00	Nov 6	0.57	0.67	$0.62	16.1%	493	0.18	2.7K
$48.00	Nov 6	0.89	1.00	$0.95	11.6%	141	0.25	34

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$43.00	Oct 30	0.42	0.48	$0.45	13.3%	110	0.67	22
$36.00	Nov 6	0.12	0.14	$0.13	15.4%	249	0.06	322
$36.50	Nov 6	0.16	0.19	$0.18	16.7%	61	0.08	135
$37.50	Nov 6	0.29	0.34	$0.32	15.6%	260	0.12	449
$38.00	Nov 6	0.38	0.43	$0.41	12.2%	684	0.15	569

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 137 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$34.50	Oct 30	7.20	8.65	$7.93	18.3%	23	1.00	581
$35.00	Oct 30	7.40	8.05	$7.73	8.4%	276	1.00	866
$36.00	Oct 30	6.10	7.30	$6.70	17.9%	319	0.99	1.2K
$36.50	Oct 30	5.50	6.70	$6.10	19.7%	141	0.99	653
$37.00	Oct 30	5.35	6.10	$5.73	13.1%	736	0.99	1.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Oct 30	2.01	3.90	$2.96	63.9%	2	1.00	--
$48.00	Oct 30	3.45	7.00	$5.23	67.9%	9	1.00	--
$48.50	Oct 30	3.95	7.50	$5.73	62.0%	8	1.00	1
$50.00	Oct 30	5.35	9.20	$7.28	52.9%	2	1.00	3
$44.00	Oct 30	1.02	2.48	$1.75	83.4%	24	0.95	9

Most actively traded options today. High liquidity = easy entry/exit. 283 active (total vol 132.5K, top 9.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$42.00	Oct 30	0.70	0.79	$0.75	12.0%	9.7K	0.85	3.3K
$42.50	Oct 30	0.35	0.39	$0.37	10.8%	8.7K	0.62	344
$41.50	Oct 30	1.06	1.27	$1.17	17.9%	8.0K	0.94	699
$40.00	Oct 30	2.47	2.79	$2.63	12.2%	7.9K	0.99	10.5K
$45.00	Nov 20	2.73	3.05	$2.89	11.1%	7.0K	0.44	3.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$41.00	Oct 30	0.00	0.01	$0.01	100.0%	3.3K	0.02	195
$38.00	Oct 30	0.00	0.01	$0.01	100.0%	1.8K	0.01	2.1K
$40.50	Oct 30	0.00	0.01	$0.01	100.0%	1.6K	0.01	355
$37.00	Nov 6	0.20	0.26	$0.23	26.1%	1.4K	0.10	2.1K
$41.50	Oct 30	0.01	0.03	$0.02	100.0%	1.4K	0.06	5

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 9 strikes (avg 372.2%, max 1168.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$49.00	Oct 30	Nov 20	1326.2%	104.5%	1168.9%	24	181
$47.00	Oct 30	Nov 20	822.4%	101.5%	710.4%	258	653
$42.00	Oct 30	Dec 11	136.9%	79.3%	72.6%	9.7K	3.3K
$43.00	Oct 30	Dec 11	129.9%	82.6%	57.2%	4.6K	590
$42.50	Oct 30	Nov 20	133.0%	92.5%	43.8%	8.8K	455

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$49.00	Oct 30	Nov 20	1326.2%	104.5%	1168.9%	1	41
$42.00	Oct 30	Dec 4	136.9%	76.1%	79.8%	1.0K	62
$43.00	Oct 30	Nov 20	129.9%	92.4%	40.7%	255	23
$46.00	Nov 6	Nov 13	105.6%	98.6%	7.2%	41	739

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 147 found (best R:R 3.72, avg 1.83)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$45.00	$50.00	Dec 11	$1.06	$3.94	$1.06	47%	3.72	$46.06
$45.00	$50.00	Dec 4	$1.06	$3.94	$1.06	46%	3.72	$46.06
$45.00	$50.00	Nov 27	$1.07	$3.93	$1.07	46%	3.67	$46.07
$35.00	$36.00	Dec 4	$0.25	$0.75	$0.25	87%	3.00	$35.25
$40.00	$41.00	Nov 27	$0.17	$0.83	$0.17	65%	4.88	$40.17

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$45.50	$45.00	Oct 30	$0.13	$0.37	$0.13	95%	2.85	$45.37
$47.00	$46.00	Nov 13	$0.38	$0.62	$0.38	65%	1.63	$46.62
$47.00	$46.00	Nov 6	$0.50	$0.50	$0.50	71%	1.00	$46.50
$49.00	$48.00	Nov 20	$0.50	$0.50	$0.50	67%	1.00	$48.50
$40.00	$39.00	Dec 11	$0.25	$0.75	$0.25	36%	3.00	$39.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 94 found (best R:R 1.25, avg 0.73)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$47.00	$48.00	Oct 30	$0.37	$0.37	$0.63	82%	0.59	$47.37
$48.00	$49.00	Nov 13	$0.45	$0.45	$0.55	69%	0.82	$48.45
$45.00	$45.50	Nov 13	$0.33	$0.33	$0.17	58%	1.94	$45.33
$44.00	$45.00	Dec 11	$0.60	$0.60	$0.40	49%	1.50	$44.60
$46.50	$47.00	Nov 13	$0.23	$0.23	$0.27	63%	0.85	$46.73

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$39.00	$37.00	Dec 11	$1.11	$1.11	$0.89	68%	1.25	$37.89
$39.50	$39.00	Nov 20	$0.39	$0.39	$0.11	67%	3.55	$39.11
$40.50	$40.00	Dec 4	$0.39	$0.39	$0.11	62%	3.55	$40.11
$42.00	$41.00	Nov 27	$0.61	$0.61	$0.39	57%	1.56	$41.39
$38.00	$37.50	Nov 27	$0.31	$0.31	$0.19	74%	1.63	$37.69

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $1.80, cheapest $1.94)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$42.50	Oct 30	Nov 6	$2.00	133.0%	94.2%
$43.00	Oct 30	Nov 6	$2.03	129.9%	97.0%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$42.50	Oct 30	Nov 6	$1.94	133.0%	94.2%
$43.00	Oct 30	Nov 6	$2.04	129.9%	97.0%
$46.00	Nov 6	Nov 13	$1.00	105.6%	98.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 68 found (cheapest 1.29% of stock, avg 13.26%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$42.50	Oct 30	$0.37	$0.18	$0.55	$41.95	$43.05	1.29%
$43.00	Oct 30	$0.14	$0.45	$0.59	$42.41	$43.59	1.38%
$42.00	Oct 30	$0.75	$0.06	$0.81	$41.19	$42.81	1.90%
$43.50	Oct 30	$0.05	$0.83	$0.88	$42.62	$44.38	2.06%
$41.50	Oct 30	$1.17	$0.02	$1.19	$40.31	$42.69	2.79%
$41.00	Oct 30	$1.68	$0.01	$1.69	$39.31	$42.69	3.96%
$44.00	Oct 30	$0.02	$1.75	$1.77	$42.23	$45.77	4.15%
$40.50	Oct 30	$2.13	$0.01	$2.14	$38.36	$42.64	5.01%
$40.00	Oct 30	$2.63	$0.01	$2.64	$37.36	$42.64	6.18%
$45.00	Oct 30	$0.01	$2.96	$2.97	$42.03	$47.97	6.96%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 129 found (cheapest 0.16% of stock, avg 10.82%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$46.50	$41.50	Oct 30	$0.05	$0.02	$0.07	$41.43	$46.57
$43.50	$41.50	Oct 30	$0.05	$0.02	$0.07	$41.43	$43.57
$43.50	$42.00	Oct 30	$0.05	$0.06	$0.11	$41.89	$43.61
$46.50	$42.00	Oct 30	$0.05	$0.06	$0.11	$41.89	$46.61
$43.00	$41.50	Oct 30	$0.14	$0.02	$0.16	$41.34	$43.16
$43.00	$42.00	Oct 30	$0.14	$0.06	$0.20	$41.80	$43.20
$43.50	$42.50	Oct 30	$0.05	$0.18	$0.23	$42.27	$43.73
$43.00	$42.50	Oct 30	$0.14	$0.18	$0.32	$42.18	$43.32
$46.50	$42.50	Oct 30	$0.05	$0.18	$0.23	$42.27	$46.73
$47.00	$42.00	Oct 30	$0.38	$0.06	$0.44	$41.56	$47.44

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 59 found (best R:R 1.33, avg credit $0.37)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
34/35	48/49	Nov 13	$0.57	$0.43	62%	1.33	$34.43	$48.57
38/38	48/49	Nov 13	$0.67	$0.33	49%	2.03	$37.33	$48.67
38/38	50/50	Nov 13	$0.39	$0.11	52%	3.55	$37.61	$49.89
34/35	50/50	Nov 13	$0.29	$0.21	65%	1.38	$34.71	$49.79
38/38	48/48	Nov 13	$0.38	$0.12	46%	3.17	$37.62	$47.88
40/40	48/49	Nov 13	$0.76	$0.24	35%	3.17	$39.74	$48.76
40/40	49/50	Nov 6	$0.37	$0.13	46%	2.85	$40.13	$49.37
38/39	49/50	Nov 6	$0.30	$0.20	57%	1.50	$38.70	$49.30
38/38	50/50	Nov 13	$0.34	$0.16	49%	2.12	$38.16	$49.84
34/35	48/48	Nov 13	$0.28	$0.22	60%	1.27	$34.72	$47.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 73 found (best R:R 3.55, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$42.00	$42.50	$43.00	Oct 30	$0.15	$0.35	52%	2.33
$43.00	$43.50	$44.00	Oct 30	$0.06	$0.44	28%	7.33
$42.50	$43.00	$43.50	Oct 30	$0.14	$0.36	49%	2.57
$43.00	$44.00	$45.00	Nov 27	$0.06	$0.94	7%	15.67
$38.00	$38.50	$39.00	Nov 27	$0.05	$0.45	5%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$42.50	$43.00	$43.50	Oct 30	$0.11	$0.39	49%	3.55
$42.00	$42.50	$43.00	Oct 30	$0.15	$0.35	52%	2.33
$41.50	$42.00	$42.50	Oct 30	$0.08	$0.42	32%	5.25
$47.50	$48.00	$48.50	Oct 30	$0.12	$0.38	28%	3.17
$43.50	$44.00	$44.50	Nov 6	$0.05	$0.45	6%	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. 41 found (best net $-1.21, 35 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.00	$50.00	1:2	Nov 27	-$1.09	$3.91
$45.00	$50.00	1:2	Dec 4	-$1.46	$3.54
$45.00	$50.00	1:2	Dec 11	-$1.71	$3.29
$41.50	$42.00	1:2	Oct 30	-$0.33	$0.17
$46.00	$46.50	1:2	Oct 30	-$0.09	$0.41

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$50.00	$45.00	1:2	Nov 27	-$1.21	$3.79
$50.00	$45.00	1:2	Dec 4	-$1.55	$3.45
$45.00	$44.00	1:2	Oct 30	-$0.54	$0.46
$43.50	$43.00	1:2	Oct 30	-$0.07	$0.43
$45.00	$42.00	1:2	Nov 27	-$1.47	$1.53

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 53 found (best yield 5.69%, avg 4.73%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$50.00	Dec 11	$2.43	0.36	17.1%	5.69%	22.82%	32	--
$50.00	Dec 4	$2.25	0.34	17.1%	5.27%	22.39%	95	257
$44.00	Dec 11	$4.05	0.51	3.1%	9.49%	12.56%	20	--
$45.00	Dec 11	$3.40	0.47	5.4%	7.96%	13.38%	9	--
$50.00	Nov 27	$2.00	0.33	17.1%	4.68%	21.81%	196	442
$44.00	Dec 4	$3.75	0.49	3.1%	8.78%	11.85%	13	--
$45.00	Dec 4	$3.30	0.46	5.4%	7.73%	13.14%	20	56
$43.00	Dec 4	$4.10	0.52	0.7%	9.60%	10.33%	9	33
$43.00	Dec 11	$4.00	0.53	0.7%	9.37%	10.10%	5	--
$45.00	Nov 27	$3.00	0.46	5.4%	7.03%	12.44%	318	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 128,306

Total Puts 30,120

Put/Call Ratio 0.23

Net Difference 98,186

Prior's Put/Call Breakdown

Total Calls 39,957

Total Puts 8,959

Put/Call Ratio 0.22

Net Difference 30,998

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