SQQQ - Options Database

SQQQ

PROSHARES ULTRAPRO SHORT QQQ

$41.21 -1.48%

(11/2 11:00) ◀

Monday, November 2, 2026 (12:00pm)

▶ (11/2 13:00)

◀ 11/2 12:00 ▶

Option Volume

Detail

ℹ

Current (11/02 12:00pm) 19,674

Calls: 14,389 (73%)

Puts: 5,285 (27%)

Prior (10/30) 80,376

Calls: 66,363 (83%)

Puts: 14,013 (17%)

Current vs Prior -75.52%

Calls: -78.32% (Calls)

Puts: -62.29% (Puts)

Prior 7-Day Total 549,266

Calls: 432,438 (79%)

Puts: 116,828 (21%)

Prior 7-Day Average 78,466

Calls: 61,776 (79%)

Puts: 16,689 (21%)

Current vs Prior 7-Day Avg -74.93%

Calls: -76.71%

Puts: -68.33%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/02 12:00pm) $3.69M

Calls: $3.03M (82%)

Puts: $656.8K (18%)

Prior (10/30) $16.36M

Calls: $14.69M (90%)

Puts: $1.67M (10%)

Current vs Prior -77.45%

Calls: -79.36%

Puts: -60.64%

Prior 7-Day Total $92.19M

Calls: $78.74M (85%)

Puts: $13.45M (15%)

Prior 7-Day Average $13.17M

Calls: $11.25M (85%)

Puts: $1.92M (15%)

Current vs Prior 7-Day Avg -71.98%

Calls: -73.04%

Puts: -65.82%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/02 12:00pm) 0.37

Prior (10/30) 0.21

Current vs Prior +73.94%

Prior 7-Day Average 0.28

Current vs Prior 7-Day Avg +29.79%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (11/02 12:00pm) 513,895

Calls: 323,718 (63%)

Puts: 190,177 (37%)

Prior (10/30) 543,582

Calls: 344,136 (63%)

Puts: 199,446 (37%)

Current vs Prior -5.46%

Prior 7-Day Total 3,653,755

Calls: 2,296,737 (63%)

Puts: 1,357,018 (37%)

Prior 7-Day Average 521,965

Calls: 328,105 (63%)

Puts: 193,859 (37%)

Current vs Prior 7-Day Avg -1.55%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (11/06) | Next (11/13)Expiry (11/20) | Next (12/18)

Current 8.81% | 12.47%15.82% | 22.08%

Prior 10.64% | 14.77%15.92% | 23.02%

Current vs Prior -17.20% | -15.58%-0.63% | -4.08%

Prior 7-Day Avg 5.76% | 10.68%15.66% | 22.04%

Current vs 7-Day Avg +52.80% | +16.80%+1.01% | +0.18%

Prior 7-Day Eod 10.64% | 14.77%15.92% | 23.02%

Current vs 7-Day Eod -17.20% | -15.58%-0.63% | -4.08%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.59% | 9.45%

Calls: 4.44% | 5.16%

Puts: 8.74% | 13.74%

Prior 4.72% | 20.15%

Calls: 4.02% | 32.14%

Puts: 5.43% | 8.16%

Current vs Prior +39.62% | -53.10%

Prior 7-Day Avg 8.43% | 17.70%

Calls: 7.64% | 17.44%

Puts: 9.23% | 17.96%

Current vs 7-Day Avg -21.85% | -46.61%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($3.03M) vs puts ($656.8K). Light premium activity with dollar volume down 77% vs prior. Below-average activity with volume down 76% vs prior. Extreme bullish P/C ratio of 0.37 - heavy call buying (14,389 calls vs 5,285 puts).

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 69 of results (avg 6.8%, best 1.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$41.50	Nov 13	2.25	2.29	$2.27	1.8%	690	0.51	103
$41.50	Nov 6	1.56	1.62	$1.59	3.8%	458	0.50	304
$40.00	Nov 6	2.26	2.35	$2.30	3.9%	1.1K	0.64	4.8K
$35.00	Nov 6	6.20	6.45	$6.33	3.9%	119	0.97	720
$42.00	Nov 6	1.36	1.42	$1.39	4.3%	754	0.45	5.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$42.00	Nov 13	2.76	2.90	$2.83	4.9%	28	0.52	142
$40.00	Nov 20	2.17	2.28	$2.22	5.0%	13	0.40	381
$41.00	Nov 13	2.16	2.28	$2.22	5.4%	58	0.46	102
$44.00	Nov 13	4.10	4.35	$4.22	5.9%	--	0.63	55
$43.00	Nov 20	3.95	4.20	$4.08	6.1%	1	0.55	131

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 25 found (avg $0.55, cheapest $0.19)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.00	Nov 6	0.25	0.29	$0.27	14.8%	18	0.12	201
$48.50	Nov 6	0.22	0.26	$0.24	16.7%	37	0.10	97
$47.50	Nov 6	0.29	0.33	$0.31	12.9%	15	0.13	858
$47.00	Nov 6	0.32	0.38	$0.35	17.1%	688	0.15	503
$46.50	Nov 6	0.37	0.44	$0.41	17.1%	67	0.17	123

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.00	Nov 6	0.18	0.20	$0.19	10.5%	189	0.10	2.5K
$37.50	Nov 6	0.24	0.28	$0.26	15.4%	70	0.13	490
$35.00	Nov 13	0.15	0.18	$0.16	18.8%	5	0.07	933
$38.50	Nov 6	0.46	0.51	$0.49	10.2%	167	0.21	136
$39.00	Nov 6	0.61	0.69	$0.65	12.3%	496	0.26	1.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 107 found (avg delta 0.74, highest 0.98)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$34.00	Nov 6	6.90	7.45	$7.18	7.7%	50	0.98	203
$33.00	Nov 6	7.50	8.45	$7.98	11.9%	2	0.98	173
$34.50	Nov 6	6.55	6.95	$6.75	5.9%	--	0.98	320
$33.50	Nov 13	6.15	8.50	$7.33	32.1%	--	0.97	72
$33.00	Nov 13	6.70	8.55	$7.63	24.2%	1	0.97	34

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.00	Nov 6	7.80	8.45	$8.13	8.0%	1	0.90	--
$48.50	Nov 6	7.30	7.90	$7.60	7.9%	1	0.89	--
$47.50	Nov 6	6.40	7.10	$6.75	10.4%	1	0.86	1
$47.00	Nov 6	5.95	6.85	$6.40	14.1%	--	0.85	37
$46.00	Nov 6	5.05	6.10	$5.57	18.9%	--	0.81	41

Most actively traded options today. High liquidity = easy entry/exit. 180 active (total vol 14.6K, top 1.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Nov 6	2.26	2.35	$2.30	3.9%	1.1K	0.64	4.8K
$45.00	Nov 6	0.59	0.65	$0.62	9.7%	926	0.24	3.2K
$42.00	Nov 6	1.36	1.42	$1.39	4.3%	754	0.45	5.0K
$41.50	Nov 13	2.25	2.29	$2.27	1.8%	690	0.51	103
$47.00	Nov 6	0.32	0.38	$0.35	17.1%	688	0.15	503

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Nov 6	0.99	1.08	$1.04	8.7%	657	0.36	614
$39.00	Nov 6	0.61	0.69	$0.65	12.3%	496	0.26	1.3K
$38.00	Nov 13	0.79	0.85	$0.82	7.3%	236	0.24	511
$36.50	Nov 6	0.12	0.15	$0.14	21.4%	235	0.08	137
$35.50	Nov 6	0.05	0.07	$0.06	33.3%	224	0.04	507

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 32 strikes (avg 23.4%, max 36.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$45.00	Nov 6	Dec 11	105.8%	77.4%	36.8%	938	3.2K
$40.50	Nov 6	Dec 11	92.6%	70.4%	31.6%	495	506
$38.50	Nov 6	Dec 4	86.5%	66.6%	29.8%	6	413
$42.00	Nov 6	Dec 11	97.8%	75.5%	29.6%	756	5.0K
$40.00	Nov 6	Dec 11	91.5%	70.6%	29.5%	1.1K	4.8K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$40.50	Nov 6	Dec 11	92.6%	70.4%	31.6%	191	152
$38.50	Nov 6	Dec 4	86.5%	66.6%	29.8%	167	146
$40.00	Nov 6	Dec 4	91.5%	70.8%	29.2%	678	683
$38.00	Nov 6	Dec 4	86.1%	66.7%	29.0%	187	887
$45.00	Nov 6	Dec 4	105.8%	82.6%	28.2%	10	59

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 124 found (best R:R 0.56, avg 1.87)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$34.00	$39.00	Dec 11	$3.20	$1.80	$3.20	85%	0.56	$37.20
$35.00	$37.00	Dec 4	$1.07	$0.93	$1.07	83%	0.87	$36.07
$42.00	$44.00	Dec 11	$0.45	$1.55	$0.45	50%	3.44	$42.45
$40.00	$41.00	Dec 4	$0.25	$0.75	$0.25	58%	3.00	$40.25
$34.00	$35.00	Nov 27	$0.58	$0.42	$0.58	89%	0.72	$34.58

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$43.00	$42.50	Nov 13	$0.12	$0.38	$0.12	58%	3.17	$42.88
$43.00	$42.50	Nov 20	$0.15	$0.35	$0.15	55%	2.33	$42.85
$39.00	$38.50	Nov 20	$0.10	$0.40	$0.10	34%	4.00	$38.90
$42.00	$41.50	Nov 13	$0.21	$0.29	$0.21	52%	1.38	$41.79
$43.50	$43.00	Nov 6	$0.30	$0.20	$0.30	67%	0.67	$43.20

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 82 found (best R:R 1.00, avg 0.69)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$43.50	$44.00	Nov 13	$0.33	$0.33	$0.17	59%	1.94	$43.83
$44.00	$45.00	Dec 11	$0.52	$0.52	$0.48	56%	1.08	$44.52
$43.50	$44.00	Nov 20	$0.30	$0.30	$0.20	56%	1.50	$43.80
$46.50	$47.00	Nov 13	$0.15	$0.15	$0.35	73%	0.43	$46.65
$45.50	$46.00	Nov 13	$0.14	$0.14	$0.36	69%	0.39	$45.64

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$39.00	$37.00	Dec 11	$1.00	$1.00	$1.00	63%	1.00	$38.00
$41.00	$40.00	Dec 4	$0.73	$0.73	$0.27	54%	2.70	$40.27
$37.00	$36.00	Dec 11	$0.51	$0.51	$0.49	72%	1.04	$36.49
$37.50	$37.00	Nov 27	$0.34	$0.34	$0.16	72%	2.12	$37.16
$38.50	$38.00	Nov 20	$0.36	$0.36	$0.14	68%	2.57	$38.14

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 19 found (avg debit $0.70, cheapest $0.50)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$44.00	Nov 6	Nov 13	$0.67	103.9%	89.3%
$41.50	Nov 6	Nov 13	$0.68	96.9%	83.7%
$43.00	Nov 6	Nov 13	$0.73	100.8%	88.0%
$42.50	Nov 6	Nov 13	$0.74	100.2%	87.7%
$41.00	Nov 6	Nov 13	$0.72	94.1%	81.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$44.00	Nov 6	Nov 13	$0.50	103.9%	89.3%
$41.50	Nov 6	Nov 13	$0.79	96.9%	83.7%
$43.00	Nov 6	Nov 13	$0.65	100.8%	88.0%
$42.50	Nov 6	Nov 13	$0.94	100.2%	87.7%
$41.00	Nov 6	Nov 13	$0.69	94.1%	81.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 56 found (cheapest 8.06% of stock, avg 13.25%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$40.50	Nov 6	$2.05	$1.27	$3.32	$37.18	$43.82	8.06%
$41.00	Nov 6	$1.80	$1.53	$3.33	$37.67	$44.33	8.08%
$40.00	Nov 6	$2.30	$1.04	$3.34	$36.66	$43.34	8.10%
$41.50	Nov 6	$1.59	$1.83	$3.42	$38.08	$44.92	8.30%
$39.50	Nov 6	$2.61	$0.86	$3.47	$36.03	$42.97	8.42%
$42.00	Nov 6	$1.39	$2.12	$3.51	$38.49	$45.51	8.52%
$39.00	Nov 6	$2.96	$0.65	$3.61	$35.39	$42.61	8.76%
$42.50	Nov 6	$1.23	$2.49	$3.72	$38.78	$46.22	9.03%
$38.50	Nov 6	$3.25	$0.49	$3.74	$34.76	$42.24	9.08%
$38.00	Nov 6	$3.60	$0.37	$3.97	$34.03	$41.97	9.63%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 125 found (cheapest 3.86% of stock, avg 10.29%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$43.50	$39.00	Nov 6	$0.94	$0.65	$1.59	$37.41	$45.09
$43.50	$39.50	Nov 6	$0.94	$0.86	$1.80	$37.70	$45.30
$43.00	$39.00	Nov 6	$1.07	$0.65	$1.72	$37.28	$44.72
$43.50	$40.00	Nov 6	$0.94	$1.04	$1.98	$38.02	$45.48
$43.00	$39.50	Nov 6	$1.07	$0.86	$1.93	$37.57	$44.93
$43.00	$40.00	Nov 6	$1.07	$1.04	$2.11	$37.89	$45.11
$42.50	$39.00	Nov 6	$1.23	$0.65	$1.88	$37.12	$44.38
$42.50	$39.50	Nov 6	$1.23	$0.86	$2.09	$37.41	$44.59
$43.50	$40.50	Nov 6	$0.94	$1.27	$2.21	$38.29	$45.71
$42.50	$40.00	Nov 6	$1.23	$1.04	$2.27	$37.73	$44.77

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 43 found (best R:R 3.55, avg credit $0.32)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
34/34	46/47	Nov 13	$0.39	$0.11	63%	3.55	$34.11	$46.89
34/34	46/46	Nov 13	$0.38	$0.12	59%	3.17	$34.12	$45.88
38/39	46/47	Nov 13	$0.39	$0.11	41%	3.55	$38.61	$46.89
38/38	46/47	Nov 13	$0.36	$0.14	45%	2.57	$38.14	$46.86
35/36	46/47	Nov 13	$0.27	$0.23	62%	1.17	$35.23	$46.77
36/36	46/47	Nov 13	$0.28	$0.22	58%	1.27	$36.22	$46.78
38/39	46/46	Nov 13	$0.38	$0.12	38%	3.17	$38.62	$45.88
36/37	46/47	Nov 13	$0.29	$0.21	54%	1.38	$36.71	$46.79
38/38	46/46	Nov 13	$0.35	$0.15	41%	2.33	$38.15	$45.85
35/36	46/46	Nov 13	$0.26	$0.24	59%	1.08	$35.24	$45.76

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 58 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$44.00	$45.00	$46.00	Nov 20	$0.06	$0.94	8%	15.67
$39.50	$40.00	$40.50	Nov 6	$0.06	$0.44	10%	7.33
$38.00	$38.50	$39.00	Nov 6	$0.06	$0.44	9%	7.33
$37.50	$38.00	$38.50	Nov 6	$0.08	$0.42	8%	5.25
$33.00	$33.50	$34.00	Nov 6	$0.06	$0.44	1%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$39.00	$40.00	$41.00	Nov 27	$0.06	$0.94	10%	15.67
$34.00	$35.00	$36.00	Dec 11	$0.06	$0.94	8%	15.67
$38.50	$39.00	$39.50	Nov 6	$0.05	$0.45	10%	9.00
$37.50	$38.00	$38.50	Nov 13	$0.06	$0.44	7%	7.33
$37.00	$37.50	$38.00	Nov 13	$0.06	$0.44	6%	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. 43 found (best net $-1.60, 42 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$34.00	$39.00	1:2	Dec 11	-$1.60	$3.40
$48.50	$49.00	1:2	Nov 6	-$0.16	$0.34
$48.00	$48.50	1:2	Nov 6	-$0.21	$0.29
$47.50	$48.00	1:2	Nov 6	-$0.23	$0.27
$47.00	$47.50	1:2	Nov 6	-$0.27	$0.23

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.00	$41.00	1:2	Nov 27	-$0.05	$3.95
$45.00	$41.00	1:2	Dec 4	-$0.90	$3.10
$37.00	$36.50	1:2	Nov 6	-$0.09	$0.41
$33.50	$33.00	1:2	Nov 13	-$0.07	$0.43
$37.50	$37.00	1:2	Nov 6	-$0.12	$0.38

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 53 found (best yield 5.51%, avg 3.52%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$45.00	Dec 4	$2.27	0.39	9.2%	5.51%	14.71%	23	57
$45.00	Dec 11	$2.23	0.40	9.2%	5.41%	14.61%	12	9
$44.00	Dec 11	$2.49	0.44	6.8%	6.04%	12.81%	--	20
$42.00	Dec 4	$3.20	0.50	1.9%	7.77%	9.68%	9	67
$42.00	Dec 11	$3.15	0.50	1.9%	7.64%	9.56%	2	28
$44.00	Nov 27	$2.29	0.42	6.8%	5.56%	12.33%	14	227
$45.00	Nov 27	$1.98	0.38	9.2%	4.80%	14.00%	361	1.2K
$43.00	Dec 4	$2.50	0.46	4.3%	6.07%	10.41%	--	40
$43.00	Nov 27	$2.37	0.45	4.3%	5.75%	10.09%	103	325
$44.00	Dec 4	$2.00	0.42	6.8%	4.85%	11.62%	--	32

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 14,389

Total Puts 5,285

Put/Call Ratio 0.37

Net Difference 9,104

Prior's Put/Call Breakdown

Total Calls 66,363

Total Puts 14,013

Put/Call Ratio 0.21

Net Difference 52,350

Prior 7-Day Put/Call Summary

Total Calls 432,438

Total Puts 116,828

Average Put/Call Ratio 0.28

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