SQQQ - Options Database

SQQQ

PROSHARES ULTRAPRO SHORT QQQ

$42.49 -2.43%

(11/3 12:00) ◀

Tuesday, November 3, 2026 (1:00pm)

▶ (11/3 14:00)

◀ 11/3 13:00 ▶

Option Volume

Detail

ℹ

Current (11/03 1:00pm) 31,657

Calls: 26,924 (85%)

Puts: 4,733 (15%)

Prior (11/02) 26,723

Calls: 19,026 (71%)

Puts: 7,697 (29%)

Current vs Prior +18.46%

Calls: +41.51% (Calls)

Puts: -38.51% (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 -54.08%

Calls: -50.56%

Puts: -67.33%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/03 1:00pm) $6.16M

Calls: $5.04M (82%)

Puts: $1.13M (18%)

Prior (11/02) $5.49M

Calls: $4.64M (84%)

Puts: $856.1K (16%)

Current vs Prior +12.19%

Calls: +8.62%

Puts: +31.55%

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 -51.28%

Calls: -53.62%

Puts: -37.06%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/03 1:00pm) 0.18

Prior (11/02) 0.40

Current vs Prior -56.55%

Prior 7-Day Average 0.28

Current vs Prior 7-Day Avg -37.56%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (11/03 1:00pm) 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 9.74% | 13.27%16.31% | 23.35%

Prior 10.84% | 14.63%17.29% | 24.00%

Current vs Prior -10.10% | -9.25%-5.67% | -2.70%

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

Current vs 7-Day Avg +47.41% | +19.68%+4.86% | +5.31%

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

Current vs 7-Day Eod -10.10% | -9.25%-5.67% | -2.70%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.08% | 8.72%

Calls: 4.59% | 7.85%

Puts: 3.57% | 9.59%

Prior 18.20% | 31.33%

Calls: 4.00% | 19.18%

Puts: 32.39% | 43.48%

Current vs Prior -77.58% | -72.17%

Prior 7-Day Avg 10.13% | 20.51%

Calls: 7.07% | 18.46%

Puts: 13.19% | 22.57%

Current vs 7-Day Avg -59.73% | -57.49%

Liquidity Acceptable

Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($5.04M) vs puts ($1.13M). Extreme bullish P/C ratio of 0.18 - heavy call buying (26,924 calls vs 4,733 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
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 124 of results (avg 6.8%, best 2.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Dec 18	8.45	8.75	$8.60	3.5%	75	0.82	10.5K
$36.00	Nov 13	6.65	6.90	$6.78	3.7%	4	0.90	280
$36.00	Nov 6	6.45	6.70	$6.58	3.8%	21	0.96	307
$43.00	Nov 6	1.70	1.77	$1.74	4.0%	971	0.48	1.2K
$38.00	Nov 6	4.70	4.90	$4.80	4.2%	32	0.88	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Dec 18	6.25	6.40	$6.33	2.4%	4	0.52	150
$50.00	Nov 6	7.70	7.95	$7.83	3.2%	5	0.88	15
$42.50	Nov 6	1.92	1.99	$1.96	3.6%	263	0.48	191
$47.00	Nov 6	5.05	5.25	$5.15	3.9%	--	0.77	37
$50.00	Nov 20	8.70	9.05	$8.88	3.9%	--	0.73	42

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 23 found (avg $0.58, cheapest $0.06)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.50	Nov 6	0.53	0.62	$0.57	15.8%	226	0.20	851
$46.00	Nov 6	0.79	0.92	$0.86	15.1%	62	0.28	524
$45.50	Nov 6	0.89	1.04	$0.97	15.5%	66	0.31	316
$50.00	Nov 13	0.87	0.95	$0.91	8.8%	325	0.22	4.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.50	Nov 6	0.05	0.06	$0.06	16.7%	57	0.03	456
$36.50	Nov 6	0.10	0.12	$0.11	18.2%	14	0.06	250
$37.00	Nov 6	0.14	0.17	$0.16	18.8%	86	0.08	2.6K
$38.00	Nov 6	0.26	0.30	$0.28	14.3%	69	0.12	963
$38.50	Nov 6	0.36	0.41	$0.39	12.8%	41	0.16	269

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 130 found (avg delta 0.71, highest 0.99)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$34.00	Nov 6	8.35	8.80	$8.57	5.3%	2	0.99	170
$35.00	Nov 6	7.40	7.75	$7.58	4.6%	--	0.98	707
$34.50	Nov 6	7.60	8.45	$8.02	10.6%	11	0.97	320
$35.50	Nov 6	6.80	7.90	$7.35	15.0%	--	0.97	47
$34.00	Nov 13	8.10	10.15	$9.13	22.5%	2	0.96	69

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Nov 6	7.70	7.95	$7.83	3.2%	5	0.88	15
$48.00	Nov 6	5.85	6.15	$6.00	5.0%	2	0.81	--
$47.00	Nov 6	5.05	5.25	$5.15	3.9%	--	0.77	37
$50.00	Nov 20	8.70	9.05	$8.88	3.9%	--	0.73	42
$46.00	Nov 6	4.05	4.50	$4.28	10.5%	--	0.72	41

Most actively traded options today. High liquidity = easy entry/exit. 207 active (total vol 24.1K, top 9.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Nov 6	0.24	0.32	$0.28	28.6%	9.1K	0.11	4.2K
$43.00	Nov 6	1.70	1.77	$1.74	4.0%	971	0.48	1.2K
$45.00	Nov 6	1.05	1.15	$1.10	9.1%	959	0.34	3.3K
$42.00	Nov 6	2.13	2.23	$2.18	4.6%	850	0.56	5.5K
$42.50	Nov 6	1.90	2.02	$1.96	6.1%	669	0.52	493

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Nov 13	1.38	1.48	$1.43	7.0%	584	0.32	111
$36.00	Nov 13	0.26	0.29	$0.28	10.7%	435	0.10	479
$40.00	Nov 6	0.78	0.83	$0.81	6.2%	381	0.27	1.1K
$41.00	Nov 6	1.18	1.23	$1.21	4.1%	318	0.35	1.2K
$42.50	Nov 6	1.92	1.99	$1.96	3.6%	263	0.48	191

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 38 strikes (avg 49.4%, max 65.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$40.50	Nov 6	Dec 11	118.4%	71.4%	65.8%	17	446
$42.00	Nov 6	Dec 18	122.7%	76.8%	59.9%	867	6.1K
$38.50	Nov 6	Dec 4	112.2%	70.3%	59.6%	12	391
$41.00	Nov 6	Dec 18	120.4%	75.9%	58.7%	152	2.4K
$45.00	Nov 6	Dec 18	131.4%	83.3%	57.8%	1.4K	6.0K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$40.50	Nov 6	Dec 11	118.4%	71.4%	65.8%	8	216
$39.50	Nov 6	Dec 4	114.2%	71.4%	60.0%	92	378
$42.00	Nov 6	Dec 18	122.7%	76.8%	59.9%	184	703
$38.50	Nov 6	Dec 4	112.2%	70.3%	59.6%	41	279
$41.00	Nov 6	Dec 18	120.4%	75.9%	58.7%	318	1.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 157 found (best R:R 4.26, avg 1.76)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$45.00	$50.00	Dec 11	$0.95	$4.05	$0.95	47%	4.26	$45.95
$34.00	$38.00	Dec 11	$2.67	$1.33	$2.67	87%	0.50	$36.67
$45.00	$50.00	Dec 4	$1.14	$3.86	$1.14	45%	3.39	$46.14
$42.00	$44.00	Dec 11	$0.45	$1.55	$0.45	56%	3.44	$42.45
$45.00	$50.00	Nov 27	$1.08	$3.92	$1.08	44%	3.63	$46.08

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$41.00	$40.50	Dec 4	$0.10	$0.40	$0.10	39%	4.00	$40.90
$46.00	$45.00	Dec 18	$0.47	$0.53	$0.47	55%	1.13	$45.53
$48.00	$46.00	Nov 20	$1.25	$0.75	$1.25	67%	0.60	$46.75
$43.50	$43.00	Nov 13	$0.24	$0.26	$0.24	52%	1.08	$43.26
$37.50	$37.00	Nov 27	$0.11	$0.39	$0.11	22%	3.55	$37.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 101 found (best R:R 0.76, avg 0.72)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$44.00	$45.00	Dec 4	$0.70	$0.70	$0.30	50%	2.33	$44.70
$49.00	$49.50	Nov 13	$0.25	$0.25	$0.25	74%	1.00	$49.25
$48.50	$49.00	Nov 6	$0.11	$0.11	$0.39	84%	0.28	$48.61
$46.50	$47.00	Nov 13	$0.18	$0.18	$0.32	66%	0.56	$46.68
$46.50	$47.00	Nov 6	$0.13	$0.13	$0.37	74%	0.35	$46.63

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$40.50	$37.00	Dec 11	$1.51	$1.51	$1.99	62%	0.76	$38.99
$42.00	$40.50	Dec 11	$1.05	$1.05	$0.45	56%	2.33	$40.95
$42.00	$41.00	Dec 4	$0.73	$0.73	$0.27	56%	2.70	$41.27
$37.00	$35.00	Dec 11	$0.64	$0.64	$1.36	77%	0.47	$36.36
$34.50	$34.00	Nov 13	$0.27	$0.27	$0.23	90%	1.17	$34.23

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 20 found (avg debit $0.76, cheapest $0.46)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$40.50	Nov 6	Nov 13	$0.78	118.4%	84.3%
$43.50	Nov 6	Nov 13	$0.78	127.2%	98.3%
$45.00	Nov 6	Nov 13	$0.82	131.4%	103.0%
$41.50	Nov 6	Nov 13	$0.78	121.8%	93.6%
$45.50	Nov 6	Nov 13	$0.80	131.9%	103.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$40.50	Nov 6	Nov 13	$0.46	118.4%	84.3%
$43.50	Nov 6	Nov 13	$0.74	127.2%	98.3%
$45.00	Nov 6	Nov 13	$0.80	131.4%	103.0%
$41.50	Nov 6	Nov 13	$0.69	121.8%	93.6%
$44.00	Nov 6	Nov 13	$0.80	127.8%	99.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 68 found (cheapest 9.08% of stock, avg 15.53%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$41.50	Nov 6	$2.42	$1.44	$3.86	$37.64	$45.36	9.08%
$42.00	Nov 6	$2.18	$1.68	$3.86	$38.14	$45.86	9.08%
$41.00	Nov 6	$2.69	$1.21	$3.90	$37.10	$44.90	9.18%
$42.50	Nov 6	$1.96	$1.96	$3.92	$38.58	$46.42	9.23%
$43.00	Nov 6	$1.74	$2.25	$3.99	$39.01	$46.99	9.39%
$40.50	Nov 6	$3.02	$0.99	$4.01	$36.49	$44.51	9.44%
$43.50	Nov 6	$1.56	$2.54	$4.10	$39.40	$47.60	9.65%
$40.00	Nov 6	$3.33	$0.81	$4.14	$35.86	$44.14	9.74%
$44.00	Nov 6	$1.38	$2.88	$4.26	$39.74	$48.26	10.03%
$39.50	Nov 6	$3.65	$0.63	$4.28	$35.22	$43.78	10.07%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 140 found (cheapest 4.92% of stock, avg 12.55%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$45.00	$40.50	Nov 6	$1.10	$0.99	$2.09	$38.41	$47.09
$45.00	$41.00	Nov 6	$1.10	$1.21	$2.31	$38.69	$47.31
$44.50	$40.50	Nov 6	$1.21	$0.99	$2.20	$38.30	$46.70
$44.50	$41.00	Nov 6	$1.21	$1.21	$2.42	$38.58	$46.92
$44.00	$40.50	Nov 6	$1.38	$0.99	$2.37	$38.13	$46.37
$45.00	$41.50	Nov 6	$1.10	$1.44	$2.54	$38.96	$47.54
$44.50	$41.50	Nov 6	$1.21	$1.44	$2.65	$38.85	$47.15
$44.00	$41.00	Nov 6	$1.38	$1.21	$2.59	$38.41	$46.59
$44.00	$41.50	Nov 6	$1.38	$1.44	$2.82	$38.68	$46.82
$43.50	$40.50	Nov 6	$1.56	$0.99	$2.55	$37.95	$46.05

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 56 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	48/48	Nov 13	$0.39	$0.11	62%	3.55	$34.11	$48.39
36/36	49/50	Nov 13	$0.36	$0.14	64%	2.57	$35.64	$49.36
36/37	49/50	Nov 13	$0.38	$0.12	59%	3.17	$36.62	$49.38
38/38	49/50	Nov 13	$0.39	$0.11	54%	3.55	$37.61	$49.39
37/38	49/50	Nov 13	$0.37	$0.13	57%	2.85	$37.13	$49.37
38/38	49/50	Nov 13	$0.39	$0.11	51%	3.55	$38.11	$49.39
38/39	46/47	Nov 13	$0.38	$0.12	40%	3.17	$38.62	$46.88
40/40	48/49	Nov 6	$0.29	$0.21	57%	1.38	$39.71	$48.79
36/36	46/47	Nov 13	$0.29	$0.21	56%	1.38	$35.71	$46.79
36/37	46/47	Nov 13	$0.31	$0.19	52%	1.63	$36.69	$46.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 77 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$40.00	$41.00	$42.00	Nov 27	$0.05	$0.95	9%	19.00
$45.00	$46.00	$47.00	Nov 20	$0.06	$0.94	7%	15.67
$43.00	$44.00	$45.00	Dec 18	$0.06	$0.94	6%	15.67
$43.00	$43.50	$44.00	Nov 13	$0.05	$0.45	5%	9.00
$40.50	$41.00	$41.50	Nov 6	$0.06	$0.44	8%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$37.00	$38.00	$39.00	Dec 18	$0.06	$0.94	8%	15.67
$41.00	$42.00	$43.00	Dec 18	$0.06	$0.94	6%	15.67
$39.00	$39.50	$40.00	Nov 6	$0.05	$0.45	8%	9.00
$39.00	$40.00	$41.00	Dec 18	$0.07	$0.93	7%	13.29
$42.00	$42.50	$43.00	Nov 13	$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. 42 found (best net $-1.52, 40 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.00	$50.00	1:2	Nov 27	-$0.63	$4.37
$45.00	$50.00	1:2	Dec 4	-$0.87	$4.13
$45.00	$50.00	1:2	Dec 11	-$1.70	$3.30
$48.50	$49.00	1:2	Nov 6	-$0.21	$0.29
$49.50	$50.00	1:2	Nov 6	-$0.23	$0.27

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$50.00	$45.00	1:2	Nov 27	-$1.52	$3.48
$50.00	$45.00	1:2	Dec 4	-$2.05	$2.95
$37.00	$35.00	1:2	Dec 11	-$0.16	$1.84
$36.00	$35.50	1:2	Nov 13	-$0.06	$0.44
$36.50	$36.00	1:2	Nov 6	-$0.05	$0.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 61 found (best yield 6.24%, avg 4.61%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$50.00	Dec 18	$2.65	0.36	17.7%	6.24%	23.91%	205	2.6K
$49.00	Dec 18	$2.87	0.38	15.3%	6.75%	22.08%	9	461
$48.00	Dec 18	$3.00	0.40	13.0%	7.06%	20.03%	22	382
$47.00	Dec 18	$3.25	0.42	10.6%	7.65%	18.26%	33	280
$46.00	Dec 18	$3.50	0.45	8.3%	8.24%	16.50%	1	279
$45.00	Dec 18	$3.80	0.48	5.9%	8.94%	14.85%	452	2.7K
$44.00	Dec 18	$4.10	0.51	3.5%	9.65%	13.20%	116	410
$45.00	Dec 11	$3.50	0.47	5.9%	8.24%	14.14%	11	14
$50.00	Dec 11	$2.05	0.35	17.7%	4.82%	22.50%	1	54
$43.00	Dec 18	$4.40	0.54	1.2%	10.36%	11.56%	8	419

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 26,924

Total Puts 4,733

Put/Call Ratio 0.18

Net Difference 22,191

Prior's Put/Call Breakdown

Total Calls 19,026

Total Puts 7,697

Put/Call Ratio 0.40

Net Difference 11,329

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