SQQQ - Options Database

SQQQ

PROSHARES ULTRAPRO SHORT QQQ

$41.83 +10.57%

$41.67 (-0.38%)🌙

as of 10/30 04:00 PM

(10/30 15:22) ◀

Friday, October 30, 2026 (4:00pm)

▶ (10/30 18:55)

◀ 10/30 16:00 ▶

Option Volume

Detail

ℹ

Current (10/30 4:00pm) 183,510

Calls: 147,811 (81%)

Puts: 35,699 (19%)

Prior (10/29) 57,973

Calls: 46,084 (79%)

Puts: 11,889 (21%)

Current vs Prior +216.54%

Calls: +220.74% (Calls)

Puts: +200.27% (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 +203.19%

Calls: +215.14%

Puts: +162.04%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/30 4:00pm) $38.87M

Calls: $34.73M (89%)

Puts: $4.14M (11%)

Prior (10/29) $6.92M

Calls: $5.92M (86%)

Puts: $996.7K (14%)

Current vs Prior +462.08%

Calls: +486.71%

Puts: +315.78%

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 +353.22%

Calls: +398.65%

Puts: +157.00%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/30 4:00pm) 0.24

Prior (10/29) 0.26

Current vs Prior -6.38%

Prior 7-Day Average 0.29

Current vs Prior 7-Day Avg -18.14%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/30 4:00pm) 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 1.46% | 10.64%15.92% | 23.02%

Prior 3.83% | 8.01%13.85% | 20.59%

Current vs Prior +177.55% | +84.46%+14.95% | +11.80%

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

Current vs 7-Day Avg +115.26% | +48.77%+1.95% | +5.32%

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

Current vs 7-Day Eod +177.55% | +84.46%+14.95% | +11.80%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.72% | 20.15%

Calls: 4.02% | 32.14%

Puts: 5.43% | 8.16%

Prior 9.71% | 31.49%

Calls: 8.97% | 7.98%

Puts: 10.45% | 55.00%

Current vs Prior -51.39% | -36.01%

Prior 7-Day Avg 8.50% | 17.52%

Calls: 7.54% | 14.60%

Puts: 9.46% | 20.43%

Current vs 7-Day Avg -44.47% | +15.03%

Liquidity Acceptable

Add Card

🤖 AI Insights

Strong bullish conviction with 89% of dollar volume in calls ($34.73M) vs puts ($4.14M). Massive premium surge with dollar volume up 462% vs prior. Dollar volume significantly above 7-day average (353% higher). Unusually high activity with volume up 217% 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
16:00	BULLISH	BULLISH	BULLISH
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 34 of results (avg 6.8%, best 3.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Nov 6	2.95	3.05	$3.00	3.3%	3.2K	0.67	4.4K
$41.50	Nov 6	2.19	2.28	$2.24	4.0%	594	0.55	129
$34.00	Nov 20	7.85	8.20	$8.02	4.4%	73	0.89	3.1K
$39.50	Nov 6	3.20	3.35	$3.28	4.6%	403	0.71	2.0K
$40.00	Nov 20	3.95	4.15	$4.05	4.9%	2.2K	0.63	9.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$41.50	Nov 13	2.49	2.62	$2.56	5.1%	30	0.43	--
$42.00	Nov 6	2.15	2.27	$2.21	5.4%	264	0.49	92
$40.50	Dec 11	3.35	3.55	$3.45	5.8%	20	0.41	2
$50.00	Nov 6	8.20	8.70	$8.45	5.9%	5	0.87	1
$41.50	Nov 6	1.84	1.97	$1.91	6.8%	72	0.45	1

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.73, cheapest $0.80)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Nov 6	0.69	0.73	$0.71	5.6%	783	0.22	43

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.00	Nov 6	0.77	0.83	$0.80	7.5%	1.6K	0.26	197
$39.50	Nov 6	0.92	1.02	$0.97	10.3%	310	0.29	9
$35.00	Nov 20	0.40	0.47	$0.44	15.9%	123	0.12	789

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 149 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$34.00	Oct 30	7.15	9.85	$8.50	31.8%	70	1.00	1.1K
$34.50	Oct 30	6.10	8.65	$7.38	34.6%	26	1.00	581
$35.00	Oct 30	6.45	8.85	$7.65	31.4%	281	1.00	866
$36.00	Oct 30	4.20	7.85	$6.03	60.5%	322	1.00	1.2K
$36.50	Oct 30	3.45	7.35	$5.40	72.2%	146	1.00	653

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$42.00	Oct 30	0.17	0.24	$0.21	33.3%	1.7K	1.00	61
$42.50	Oct 30	0.46	1.00	$0.73	74.0%	1.1K	1.00	2
$43.00	Oct 30	0.87	1.97	$1.42	77.5%	194	1.00	22
$43.50	Oct 30	0.01	3.60	$1.81	198.3%	10	1.00	10
$44.00	Oct 30	0.25	3.60	$1.93	173.6%	24	1.00	9

Most actively traded options today. High liquidity = easy entry/exit. 311 active (total vol 153.7K, top 10.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$42.00	Oct 30	0.02	0.06	$0.04	100.0%	10.4K	0.29	3.3K
$42.50	Oct 30	0.00	0.02	$0.01	200.0%	9.2K	0.06	344
$41.50	Oct 30	0.25	0.55	$0.40	75.0%	8.5K	0.89	699
$40.00	Oct 30	1.71	2.06	$1.89	18.5%	8.3K	0.99	10.5K
$43.00	Oct 30	0.00	0.01	$0.01	100.0%	7.9K	0.02	590

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	0.03	195
$38.00	Oct 30	0.00	0.01	$0.01	100.0%	1.8K	0.01	2.1K
$42.00	Oct 30	0.17	0.24	$0.21	33.3%	1.7K	1.00	61
$39.00	Nov 6	0.77	0.83	$0.80	7.5%	1.6K	0.26	197
$40.50	Oct 30	0.00	0.01	$0.01	100.0%	1.6K	0.02	355

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 1527.9%, max 2711.0%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$49.00	Oct 30	Nov 20	2595.5%	92.3%	2711.0%	24	181
$46.50	Oct 30	Nov 13	1351.1%	92.9%	1353.8%	170	10
$45.50	Oct 30	Nov 13	1033.6%	91.4%	1030.9%	117	70

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$49.00	Oct 30	Nov 20	2595.5%	92.3%	2711.0%	2	41
$39.00	Oct 30	Dec 11	950.7%	65.7%	1346.1%	80	232
$46.00	Nov 6	Nov 13	104.3%	91.0%	14.6%	41	739

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 115 found (best R:R 0.64, avg 1.78)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$34.00	$38.50	Dec 11	$2.75	$1.75	$2.75	85%	0.64	$36.75
$45.00	$50.00	Dec 11	$1.03	$3.97	$1.03	44%	3.85	$46.03
$45.00	$50.00	Dec 4	$1.20	$3.80	$1.20	44%	3.17	$46.20
$45.00	$50.00	Nov 27	$1.20	$3.80	$1.20	43%	3.17	$46.20
$39.50	$40.00	Oct 30	$0.18	$0.32	$0.18	97%	1.78	$39.68

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$44.00	$43.50	Oct 30	$0.12	$0.38	$0.12	100%	3.17	$43.88
$44.50	$44.00	Nov 6	$0.18	$0.32	$0.18	67%	1.78	$44.32
$42.50	$42.00	Nov 6	$0.19	$0.31	$0.19	53%	1.63	$42.31
$41.00	$40.50	Nov 13	$0.13	$0.37	$0.13	40%	2.85	$40.87
$42.00	$41.50	Oct 30	$0.19	$0.31	$0.19	100%	1.63	$41.81

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 85 found (best R:R 8.09, avg 0.86)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$46.50	$47.00	Oct 30	$0.35	$0.35	$0.15	84%	2.33	$46.85
$45.50	$46.00	Oct 30	$0.24	$0.24	$0.26	85%	0.92	$45.74
$44.00	$44.50	Nov 13	$0.40	$0.40	$0.10	55%	4.00	$44.40
$43.00	$44.00	Dec 11	$0.62	$0.62	$0.38	49%	1.63	$43.62
$44.00	$44.50	Nov 6	$0.30	$0.30	$0.20	62%	1.50	$44.30

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$40.00	$39.00	Nov 27	$0.89	$0.89	$0.11	63%	8.09	$39.11
$39.50	$38.50	Dec 4	$0.67	$0.67	$0.33	64%	2.03	$38.83
$36.00	$34.00	Dec 11	$0.61	$0.61	$1.39	78%	0.44	$35.39
$39.00	$38.50	Oct 30	$0.24	$0.24	$0.26	85%	0.92	$38.76
$36.50	$36.00	Nov 27	$0.29	$0.29	$0.21	79%	1.38	$36.21

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 74 found (cheapest 0.60% of stock, avg 12.78%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$42.00	Oct 30	$0.04	$0.21	$0.25	$41.75	$42.25	0.60%
$41.50	Oct 30	$0.40	$0.02	$0.42	$41.08	$41.92	1.00%
$42.50	Oct 30	$0.01	$0.73	$0.74	$41.76	$43.24	1.77%
$41.00	Oct 30	$0.89	$0.01	$0.90	$40.10	$41.90	2.15%
$40.50	Oct 30	$1.35	$0.01	$1.36	$39.14	$41.86	3.25%
$43.00	Oct 30	$0.01	$1.42	$1.43	$41.57	$44.43	3.42%
$43.50	Oct 30	$0.01	$1.81	$1.82	$41.68	$45.32	4.35%
$40.00	Oct 30	$1.89	$0.01	$1.90	$38.10	$41.90	4.54%
$44.00	Oct 30	$0.01	$1.93	$1.94	$42.06	$45.94	4.64%
$39.50	Oct 30	$2.07	$0.02	$2.09	$37.41	$41.59	5.00%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 140 found (cheapest 0.14% of stock, avg 10.12%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$42.00	$41.50	Oct 30	$0.04	$0.02	$0.06	$41.44	$42.06
$42.00	$35.50	Oct 30	$0.04	$0.10	$0.14	$35.36	$42.14
$45.50	$41.50	Oct 30	$0.25	$0.02	$0.27	$41.23	$45.77
$42.00	$39.00	Oct 30	$0.04	$0.25	$0.29	$38.71	$42.29
$45.50	$35.50	Oct 30	$0.25	$0.10	$0.35	$35.15	$45.85
$46.50	$41.50	Oct 30	$0.36	$0.02	$0.38	$41.12	$46.88
$49.50	$41.50	Oct 30	$0.45	$0.02	$0.47	$41.03	$49.97
$45.50	$39.00	Oct 30	$0.25	$0.25	$0.50	$38.50	$46.00
$46.50	$35.50	Oct 30	$0.36	$0.10	$0.46	$35.04	$46.96
$49.50	$35.50	Oct 30	$0.45	$0.10	$0.55	$34.95	$50.05

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 64 found (best R:R 4.00, avg credit $0.35)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
38/38	46/47	Nov 13	$0.40	$0.10	44%	4.00	$37.60	$46.90
38/38	50/50	Nov 13	$0.37	$0.13	49%	2.85	$38.13	$49.87
38/38	50/50	Nov 13	$0.35	$0.15	53%	2.33	$37.65	$49.85
34/34	46/47	Nov 13	$0.32	$0.18	58%	1.78	$33.68	$46.82
34/35	46/47	Nov 13	$0.33	$0.17	56%	1.94	$34.67	$46.83
34/34	50/50	Nov 13	$0.27	$0.23	68%	1.17	$33.73	$49.77
38/38	46/47	Nov 6	$0.35	$0.15	52%	2.33	$38.15	$46.85
34/35	50/50	Nov 13	$0.28	$0.22	66%	1.27	$34.72	$49.78
38/38	48/48	Nov 6	$0.30	$0.20	59%	1.50	$38.20	$48.30
36/37	46/47	Nov 6	$0.28	$0.22	62%	1.27	$36.72	$46.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 80 found (best R:R 1.78, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$41.00	$41.50	$42.00	Oct 30	$0.13	$0.37	69%	2.85
$41.50	$42.00	$42.50	Oct 30	$0.33	$0.17	83%	0.52
$45.50	$46.00	$46.50	Nov 6	$0.07	$0.43	5%	6.14
$42.50	$43.00	$43.50	Nov 20	$0.07	$0.43	5%	6.14
$41.00	$41.50	$42.00	Nov 6	$0.08	$0.42	8%	5.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$41.00	$41.50	$42.00	Oct 30	$0.18	$0.32	97%	1.78
$41.50	$42.00	$42.50	Oct 30	$0.33	$0.17	86%	0.52
$40.00	$41.00	$42.00	Nov 27	$0.05	$0.95	9%	19.00
$37.00	$37.50	$38.00	Nov 6	$0.05	$0.45	6%	9.00
$38.50	$39.00	$39.50	Nov 6	$0.06	$0.44	7%	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. 57 found (best net $-1.19, 47 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.00	$50.00	1:2	Nov 27	-$0.36	$4.64
$45.00	$50.00	1:2	Dec 4	-$0.83	$4.17
$45.00	$50.00	1:2	Dec 11	-$1.26	$3.74
$34.00	$38.50	1:2	Dec 11	-$3.18	$1.32
$40.50	$41.00	1:2	Oct 30	-$0.43	$0.07

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$50.00	$45.00	1:2	Nov 27	-$1.19	$3.81
$50.00	$45.00	1:2	Dec 4	-$2.01	$2.99
$45.00	$44.00	1:2	Oct 30	-$0.77	$0.23
$45.00	$42.00	1:2	Nov 27	-$1.33	$1.67
$36.00	$34.00	1:2	Dec 11	-$0.13	$1.87

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 59 found (best yield 8.25%, avg 3.95%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$44.00	Dec 11	$3.45	0.47	5.2%	8.25%	13.44%	20	--
$50.00	Dec 4	$1.73	0.31	19.5%	4.14%	23.67%	98	257
$45.00	Dec 11	$2.84	0.44	7.6%	6.79%	14.37%	12	--
$50.00	Dec 11	$1.62	0.32	19.5%	3.87%	23.40%	32	--
$43.00	Dec 11	$3.60	0.51	2.8%	8.61%	11.40%	5	--
$42.00	Dec 11	$3.75	0.53	0.4%	8.96%	9.37%	29	--
$43.00	Dec 4	$3.15	0.50	2.8%	7.53%	10.33%	11	33
$43.00	Nov 27	$3.10	0.50	2.8%	7.41%	10.21%	246	130
$50.00	Nov 27	$1.38	0.28	19.5%	3.30%	22.83%	246	442
$47.00	Nov 20	$1.84	0.34	12.4%	4.40%	16.76%	259	497

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 147,811

Total Puts 35,699

Put/Call Ratio 0.24

Net Difference 112,112

Prior's Put/Call Breakdown

Total Calls 46,084

Total Puts 11,889

Put/Call Ratio 0.26

Net Difference 34,195

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