SQQQ - Options Database

SQQQ

PROSHARES ULTRAPRO SHORT QQQ

$42.26 -2.96%

(11/3 10:00) ◀

Tuesday, November 3, 2026 (11:00am)

▶ (11/3 12:00)

◀ 11/3 11:00 ▶

Option Volume

Detail

ℹ

Current (11/03 11:00am) 22,728

Calls: 19,500 (86%)

Puts: 3,228 (14%)

Prior (11/02) 16,086

Calls: 11,628 (72%)

Puts: 4,458 (28%)

Current vs Prior +41.29%

Calls: +67.70% (Calls)

Puts: -27.59% (Puts)

Prior 7-Day Total 482,628

Calls: 381,213 (79%)

Puts: 101,415 (21%)

Prior 7-Day Average 68,946

Calls: 54,459 (79%)

Puts: 14,487 (21%)

Current vs Prior 7-Day Avg -67.04%

Calls: -64.19%

Puts: -77.72%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/03 11:00am) $3.97M

Calls: $3.13M (79%)

Puts: $836.7K (21%)

Prior (11/02) $2.84M

Calls: $2.27M (80%)

Puts: $572.4K (20%)

Current vs Prior +39.55%

Calls: +37.88%

Puts: +46.16%

Prior 7-Day Total $88.52M

Calls: $76.00M (86%)

Puts: $12.52M (14%)

Prior 7-Day Average $12.65M

Calls: $10.86M (86%)

Puts: $1.79M (14%)

Current vs Prior 7-Day Avg -68.62%

Calls: -71.15%

Puts: -53.24%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/03 11:00am) 0.17

Prior (11/02) 0.38

Current vs Prior -56.82%

Prior 7-Day Average 0.28

Current vs Prior 7-Day Avg -41.22%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (11/03 11:00am) 528,227

Calls: 333,677 (63%)

Puts: 194,550 (37%)

Prior (11/02) 513,895

Calls: 323,718 (63%)

Puts: 190,177 (37%)

Current vs Prior +2.79%

Prior 7-Day Total 3,646,012

Calls: 2,289,443 (63%)

Puts: 1,356,569 (37%)

Prior 7-Day Average 520,858

Calls: 327,063 (63%)

Puts: 193,795 (37%)

Current vs Prior 7-Day Avg +1.41%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 9.63% | 12.99%15.36% | 23.47%

Prior 10.84% | 14.63%17.29% | 24.00%

Current vs Prior -11.14% | -11.18%-11.18% | -2.17%

Prior 7-Day Avg 6.61% | 11.09%15.55% | 22.17%

Current vs 7-Day Avg +45.71% | +17.13%-1.27% | +5.88%

Prior 7-Day Eod 10.84% | 14.63%17.29% | 24.00%

Current vs 7-Day Eod -11.14% | -11.18%-11.18% | -2.17%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.66% | 7.31%

Calls: 2.46% | 4.69%

Puts: 6.86% | 9.93%

Prior 18.20% | 31.33%

Calls: 4.00% | 19.18%

Puts: 32.39% | 43.48%

Current vs Prior -74.40% | -76.67%

Prior 7-Day Avg 10.13% | 20.51%

Calls: 7.07% | 18.46%

Puts: 13.19% | 22.57%

Current vs 7-Day Avg -54.00% | -64.37%

Liquidity Acceptable

Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($3.13M) vs puts ($836.7K). Extreme bullish P/C ratio of 0.17 - heavy call buying (19,500 calls vs 3,228 puts). P/C ratio dropping 57% - sentiment shifting bullish. Call-heavy open interest (333,677 calls vs 194,550 puts) suggests bullish positioning.

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
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 55 of results (avg 7.0%, best 2.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$42.00	Nov 6	2.00	2.05	$2.03	2.5%	287	0.54	5.5K
$40.00	Nov 20	4.15	4.30	$4.22	3.6%	181	0.67	9.5K
$41.50	Nov 6	2.21	2.31	$2.26	4.4%	81	0.58	538
$42.00	Nov 13	2.70	2.83	$2.77	4.7%	99	0.55	424
$42.50	Nov 20	3.05	3.20	$3.13	4.8%	25	0.54	213

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$41.00	Nov 6	1.25	1.30	$1.27	3.9%	225	0.37	1.2K
$45.00	Nov 13	4.40	4.60	$4.50	4.4%	--	0.61	30
$45.00	Dec 18	6.15	6.50	$6.33	5.5%	1	0.53	150
$43.00	Nov 6	2.27	2.40	$2.34	5.6%	60	0.54	103
$42.00	Nov 6	1.72	1.82	$1.77	5.6%	137	0.46	246

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 16 found (avg $0.74, cheapest $0.55)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.00	Nov 6	0.40	0.48	$0.44	18.2%	139	0.17	617
$47.00	Nov 6	0.55	0.66	$0.61	18.0%	127	0.21	991
$45.50	Nov 6	0.74	0.87	$0.81	16.0%	55	0.28	316
$46.00	Nov 6	0.70	0.77	$0.74	9.5%	46	0.26	524
$45.00	Nov 6	0.94	0.99	$0.97	5.2%	395	0.32	3.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.00	Nov 6	0.52	0.59	$0.55	12.7%	85	0.21	1.2K
$36.00	Nov 13	0.26	0.30	$0.28	14.3%	404	0.10	479
$39.50	Nov 6	0.66	0.77	$0.72	15.3%	17	0.25	365
$40.00	Nov 6	0.84	0.90	$0.87	6.9%	271	0.29	1.1K
$38.00	Nov 13	0.64	0.76	$0.70	17.1%	8	0.20	745

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 129 found (avg delta 0.72, highest 0.99)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$34.00	Nov 6	8.15	8.90	$8.53	8.8%	2	0.99	170
$34.50	Nov 6	7.65	8.25	$7.95	7.5%	10	0.98	320
$35.00	Nov 6	7.15	7.60	$7.38	6.1%	--	0.98	707
$35.50	Nov 6	6.70	7.90	$7.30	16.4%	--	0.96	47
$36.00	Nov 6	6.20	6.60	$6.40	6.2%	19	0.95	307

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Nov 6	7.15	8.10	$7.63	12.5%	2	0.88	15
$48.00	Nov 6	5.45	6.30	$5.88	14.5%	2	0.83	--
$47.00	Nov 6	4.55	5.45	$5.00	18.0%	--	0.78	37
$50.00	Nov 20	8.25	9.15	$8.70	10.3%	--	0.74	42
$46.00	Nov 6	3.85	4.60	$4.22	17.8%	--	0.74	41

Most actively traded options today. High liquidity = easy entry/exit. 178 active (total vol 17.2K, top 7.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Nov 6	0.22	0.28	$0.25	24.0%	7.7K	0.10	4.2K
$37.00	Dec 4	6.50	7.30	$6.90	11.6%	641	0.79	1.0K
$43.00	Nov 6	1.55	1.63	$1.59	5.0%	603	0.46	1.2K
$45.00	Nov 6	0.94	0.99	$0.97	5.2%	395	0.32	3.3K
$40.00	Dec 18	5.45	5.85	$5.65	7.1%	342	0.64	5.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Nov 13	1.23	1.58	$1.41	24.8%	511	0.32	111
$36.00	Nov 13	0.26	0.30	$0.28	14.3%	404	0.10	479
$40.00	Nov 6	0.84	0.90	$0.87	6.9%	271	0.29	1.1K
$41.00	Nov 6	1.25	1.30	$1.27	3.9%	225	0.37	1.2K
$42.00	Nov 6	1.72	1.82	$1.77	5.6%	137	0.46	246

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 37 strikes (avg 48.3%, max 58.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$47.00	Nov 6	Dec 18	133.6%	84.2%	58.7%	130	1.3K
$39.00	Nov 6	Dec 18	111.9%	70.8%	57.9%	15	2.6K
$40.50	Nov 6	Dec 11	113.6%	72.0%	57.8%	8	446
$40.00	Nov 6	Dec 18	114.2%	73.5%	55.5%	436	9.6K
$41.00	Nov 6	Dec 18	116.5%	75.1%	55.2%	60	2.4K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$47.00	Nov 6	Dec 18	133.6%	84.3%	58.6%	--	56
$40.50	Nov 6	Dec 11	113.7%	72.0%	58.0%	1	216
$39.00	Nov 6	Dec 18	111.9%	70.8%	57.9%	85	1.3K
$39.50	Nov 6	Dec 4	114.2%	72.9%	56.8%	17	378
$40.00	Nov 6	Dec 18	114.3%	73.5%	55.6%	274	2.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 139 found (best R:R 3.42, avg 1.90)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$45.00	$50.00	Dec 11	$1.13	$3.87	$1.13	48%	3.42	$46.13
$45.00	$50.00	Nov 27	$0.96	$4.04	$0.96	45%	4.21	$45.96
$42.00	$44.00	Dec 11	$0.41	$1.59	$0.41	57%	3.88	$42.41
$45.00	$50.00	Dec 4	$1.13	$3.87	$1.13	46%	3.42	$46.13
$37.00	$38.00	Dec 4	$0.25	$0.75	$0.25	79%	3.00	$37.25

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$46.00	$45.00	Nov 13	$0.25	$0.75	$0.25	65%	3.00	$45.75
$50.00	$49.00	Nov 20	$0.63	$0.37	$0.63	74%	0.59	$49.37
$46.00	$45.00	Nov 6	$0.62	$0.38	$0.62	74%	0.61	$45.38
$41.00	$40.50	Dec 4	$0.10	$0.40	$0.10	39%	4.00	$40.90
$44.50	$44.00	Nov 6	$0.24	$0.26	$0.24	65%	1.08	$44.26

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 87 found (best R:R 0.65, avg 0.71)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$44.00	$45.00	Dec 4	$0.77	$0.77	$0.23	49%	3.35	$44.77
$49.00	$49.50	Nov 13	$0.29	$0.29	$0.21	74%	1.38	$49.29
$48.00	$49.00	Nov 20	$0.42	$0.42	$0.58	66%	0.72	$48.42
$44.50	$45.00	Nov 13	$0.23	$0.23	$0.27	58%	0.85	$44.73
$43.50	$44.00	Nov 13	$0.25	$0.25	$0.25	53%	1.00	$43.75

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$40.50	$35.00	Dec 11	$2.16	$2.16	$3.34	62%	0.65	$38.34
$42.00	$40.50	Dec 11	$1.05	$1.05	$0.45	56%	2.33	$40.95
$40.00	$39.50	Nov 13	$0.40	$0.40	$0.10	68%	4.00	$39.60
$40.00	$39.00	Dec 18	$0.58	$0.58	$0.42	64%	1.38	$39.42
$42.00	$41.00	Dec 18	$0.63	$0.63	$0.37	56%	1.70	$41.37

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 19 found (avg debit $0.76, cheapest $0.41)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$40.50	Nov 6	Nov 13	$1.04	113.6%	81.3%
$42.00	Nov 6	Nov 13	$0.74	118.7%	90.5%
$41.50	Nov 6	Nov 13	$0.78	116.9%	89.3%
$44.00	Nov 6	Nov 13	$0.80	124.7%	97.4%
$42.50	Nov 6	Nov 13	$0.85	122.6%	96.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$40.50	Nov 6	Nov 13	$0.41	113.7%	81.3%
$42.00	Nov 6	Nov 13	$0.61	118.9%	90.5%
$41.50	Nov 6	Nov 13	$0.61	117.0%	89.3%
$44.00	Nov 6	Nov 13	$0.65	124.6%	97.4%
$42.50	Nov 6	Nov 13	$0.68	122.5%	96.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 65 found (cheapest 8.90% of stock, avg 15.21%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$41.50	Nov 6	$2.26	$1.50	$3.76	$37.74	$45.26	8.90%
$42.00	Nov 6	$2.03	$1.77	$3.80	$38.20	$45.80	8.99%
$41.00	Nov 6	$2.55	$1.27	$3.82	$37.18	$44.82	9.04%
$42.50	Nov 6	$1.80	$2.04	$3.84	$38.66	$46.34	9.09%
$43.00	Nov 6	$1.59	$2.34	$3.93	$39.07	$46.93	9.30%
$40.50	Nov 6	$2.93	$1.04	$3.97	$36.53	$44.47	9.39%
$40.00	Nov 6	$3.15	$0.87	$4.02	$35.98	$44.02	9.51%
$43.50	Nov 6	$1.41	$2.62	$4.03	$39.47	$47.53	9.54%
$44.00	Nov 6	$1.25	$2.95	$4.20	$39.80	$48.20	9.94%
$39.50	Nov 6	$3.53	$0.72	$4.25	$35.25	$43.75	10.06%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 135 found (cheapest 4.71% of stock, avg 11.97%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$44.50	$40.00	Nov 6	$1.12	$0.87	$1.99	$38.01	$46.49
$44.50	$40.50	Nov 6	$1.12	$1.04	$2.16	$38.34	$46.66
$44.00	$40.00	Nov 6	$1.25	$0.87	$2.12	$37.88	$46.12
$44.00	$40.50	Nov 6	$1.25	$1.04	$2.29	$38.21	$46.29
$44.50	$41.00	Nov 6	$1.12	$1.27	$2.39	$38.61	$46.89
$44.00	$41.00	Nov 6	$1.25	$1.27	$2.52	$38.48	$46.52
$43.50	$40.00	Nov 6	$1.41	$0.87	$2.28	$37.72	$45.78
$43.50	$40.50	Nov 6	$1.41	$1.04	$2.45	$38.05	$45.95
$44.50	$41.50	Nov 6	$1.12	$1.50	$2.62	$38.88	$47.12
$43.50	$41.00	Nov 6	$1.41	$1.27	$2.68	$38.32	$46.18

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 21 found (best R:R 4.00, avg credit $0.45)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
36/37	49/50	Nov 13	$0.40	$0.10	60%	4.00	$36.60	$49.40
34/34	48/49	Nov 20	$0.61	$0.39	56%	1.56	$33.89	$48.61
36/36	48/49	Nov 20	$0.65	$0.35	51%	1.86	$35.35	$48.65
40/40	48/49	Nov 20	$0.79	$0.21	33%	3.76	$39.21	$48.79
38/39	48/49	Nov 20	$0.71	$0.29	38%	2.45	$38.29	$48.71
38/38	46/47	Nov 13	$0.32	$0.18	47%	1.78	$37.68	$46.82
39/40	45/46	Nov 6	$0.33	$0.17	43%	1.94	$39.17	$45.33
38/38	46/47	Nov 13	$0.33	$0.17	43%	1.94	$38.17	$46.83
38/39	45/46	Nov 6	$0.30	$0.20	48%	1.50	$38.70	$45.30
36/36	48/49	Nov 20	$0.53	$0.47	49%	1.13	$35.97	$48.53

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 78 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$35.00	$36.00	$37.00	Dec 18	$0.05	$0.95	8%	19.00
$41.00	$41.50	$42.00	Nov 6	$0.06	$0.44	8%	7.33
$47.50	$48.00	$48.50	Nov 6	$0.06	$0.44	4%	7.33
$45.00	$46.00	$47.00	Dec 18	$0.08	$0.92	5%	11.50
$42.50	$43.00	$43.50	Nov 13	$0.07	$0.43	6%	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$35.00	$36.00	$37.00	Dec 18	$0.06	$0.94	8%	15.67
$40.00	$41.00	$42.00	Dec 18	$0.06	$0.94	7%	15.67
$40.00	$40.50	$41.00	Nov 6	$0.06	$0.44	8%	7.33
$43.00	$44.00	$45.00	Dec 4	$0.08	$0.92	8%	11.50
$40.00	$40.50	$41.00	Dec 4	$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. 40 found (best net $-1.06, 39 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.00	$50.00	1:2	Nov 27	-$0.73	$4.27
$45.00	$50.00	1:2	Dec 4	-$0.85	$4.15
$45.00	$50.00	1:2	Dec 11	-$1.52	$3.48
$34.00	$38.00	1:2	Dec 11	-$3.53	$0.47
$49.50	$50.00	1:2	Nov 6	-$0.19	$0.31

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$50.00	$45.00	1:2	Nov 27	-$1.06	$3.94
$50.00	$45.00	1:2	Dec 4	-$1.71	$3.29
$35.50	$35.00	1:2	Nov 13	-$0.07	$0.43
$37.00	$36.50	1:2	Nov 6	-$0.08	$0.42
$37.50	$37.00	1:2	Nov 6	-$0.10	$0.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 60 found (best yield 5.92%, avg 4.48%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$50.00	Dec 18	$2.50	0.35	18.3%	5.92%	24.23%	138	2.6K
$48.00	Dec 18	$2.90	0.40	13.6%	6.86%	20.44%	11	382
$49.00	Dec 18	$2.64	0.37	15.9%	6.25%	22.20%	8	461
$47.00	Dec 18	$3.10	0.42	11.2%	7.34%	18.55%	3	280
$46.00	Dec 18	$3.35	0.45	8.8%	7.93%	16.78%	1	279
$45.00	Dec 18	$3.65	0.48	6.5%	8.64%	15.12%	324	2.7K
$44.00	Dec 18	$3.95	0.51	4.1%	9.35%	13.46%	48	410
$50.00	Dec 11	$2.05	0.35	18.3%	4.85%	23.17%	1	54
$43.00	Dec 18	$4.30	0.54	1.8%	10.18%	11.93%	8	419
$45.00	Dec 11	$3.35	0.48	6.5%	7.93%	14.41%	--	14

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 19,500

Total Puts 3,228

Put/Call Ratio 0.17

Net Difference 16,272

Prior's Put/Call Breakdown

Total Calls 11,628

Total Puts 4,458

Put/Call Ratio 0.38

Net Difference 7,170

Prior 7-Day Put/Call Summary

Total Calls 381,213

Total Puts 101,415

Average Put/Call Ratio 0.28

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