SQQQ - Options Database

SQQQ

PROSHARES ULTRAPRO SHORT QQQ

$41.18 -3.68%

(11/3 18:55) ◀

Wednesday, November 4, 2026 (11:00am)

▶ (11/4 12:00)

◀ 11/4 11:00 ▶

Option Volume

Detail

ℹ

Current (11/04 11:00am) 27,723

Calls: 22,731 (82%)

Puts: 4,992 (18%)

Prior (11/03) 22,728

Calls: 19,500 (86%)

Puts: 3,228 (14%)

Current vs Prior +21.98%

Calls: +16.57% (Calls)

Puts: +54.65% (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 -59.79%

Calls: -58.26%

Puts: -65.54%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/04 11:00am) $4.39M

Calls: $3.71M (84%)

Puts: $683.3K (16%)

Prior (11/03) $3.97M

Calls: $3.13M (79%)

Puts: $836.7K (21%)

Current vs Prior +10.64%

Calls: +18.38%

Puts: -18.33%

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 -65.28%

Calls: -65.85%

Puts: -61.81%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/04 11:00am) 0.22

Prior (11/03) 0.17

Current vs Prior +32.67%

Prior 7-Day Average 0.28

Current vs Prior 7-Day Avg -22.01%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (11/04 11:00am) 551,780

Calls: 354,055 (64%)

Puts: 197,725 (36%)

Prior (11/03) 528,227

Calls: 333,677 (63%)

Puts: 194,550 (37%)

Current vs Prior +4.46%

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 +5.94%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 6.44% | 10.73%13.96% | 20.08%

Prior 10.84% | 14.63%17.29% | 24.00%

Current vs Prior -40.62% | -26.62%-19.24% | -16.31%

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

Current vs 7-Day Avg -2.64% | -3.22%-10.23% | -9.42%

Prior 7-Day Eod 10.84% | 14.63%16.33% | 23.42%

Current vs 7-Day Eod -40.62% | -26.62%-14.48% | -14.23%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 11.21% | 18.42%

Calls: 7.81% | 6.67%

Puts: 14.60% | 30.17%

Prior 18.20% | 31.33%

Calls: 4.00% | 19.18%

Puts: 32.39% | 43.48%

Current vs Prior -38.41% | -41.21%

Prior 7-Day Avg 10.13% | 20.51%

Calls: 7.07% | 18.46%

Puts: 13.19% | 22.57%

Current vs 7-Day Avg +10.65% | -10.21%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 84% of dollar volume in calls ($3.71M) vs puts ($683.3K). Extreme bullish P/C ratio of 0.22 - heavy call buying (22,731 calls vs 4,992 puts). P/C ratio rising 33% - increased hedging/bearish positioning. Call-heavy open interest (354,055 calls vs 197,725 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
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 14 of results (avg 7.6%, best 4.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$33.50	Nov 6	7.60	7.95	$7.78	4.5%	5	0.82	70
$35.00	Dec 18	7.20	7.55	$7.38	4.7%	59	0.80	10.5K
$40.00	Dec 18	4.45	4.70	$4.58	5.5%	416	0.59	5.2K
$34.00	Nov 6	7.10	7.50	$7.30	5.5%	1	0.94	170
$41.00	Nov 13	2.03	2.17	$2.10	6.7%	143	0.52	108

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$41.00	Dec 18	3.65	3.95	$3.80	7.9%	4	0.45	198
$44.00	Dec 18	5.55	6.10	$5.82	9.5%	1	0.56	173
$43.50	Nov 6	2.62	2.88	$2.75	9.5%	58	0.73	171

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 5 found (avg $0.73, cheapest $0.53)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$43.50	Nov 6	0.48	0.58	$0.53	18.9%	156	0.27	487
$42.50	Nov 6	0.72	0.82	$0.77	13.0%	622	0.36	840
$42.00	Nov 6	0.85	0.92	$0.89	7.9%	1.1K	0.41	5.5K

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.50	Nov 6	0.78	0.95	$0.87	19.5%	319	0.40	402
$36.50	Nov 20	0.53	0.62	$0.57	15.8%	1	0.18	34

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 133 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$33.00	Nov 6	7.30	8.65	$7.98	16.9%	1	1.00	136
$35.00	Nov 6	5.80	6.50	$6.15	11.4%	55	1.00	688
$36.00	Nov 6	5.05	5.55	$5.30	9.4%	17	1.00	307
$36.50	Nov 6	4.60	5.15	$4.88	11.3%	10	1.00	372
$34.50	Nov 13	4.95	8.85	$6.90	56.5%	--	1.00	23

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.00	Nov 6	7.40	8.75	$8.07	16.7%	3	0.96	1
$48.50	Nov 6	6.95	8.20	$7.57	16.5%	3	0.95	1
$48.00	Nov 6	6.55	7.55	$7.05	14.2%	10	0.94	12
$47.00	Nov 6	5.50	6.85	$6.18	21.8%	--	0.92	37
$46.00	Nov 6	4.60	6.20	$5.40	29.6%	--	0.88	41

Most actively traded options today. High liquidity = easy entry/exit. 201 active (total vol 23.2K, top 2.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Nov 6	0.26	0.34	$0.30	26.7%	2.7K	0.17	3.8K
$41.00	Nov 6	1.23	1.33	$1.28	7.8%	1.7K	0.54	1.6K
$40.00	Nov 6	1.76	1.99	$1.88	12.2%	1.7K	0.68	4.6K
$40.50	Nov 6	1.46	1.70	$1.58	15.2%	1.6K	0.61	262
$42.00	Nov 6	0.85	0.92	$0.89	7.9%	1.1K	0.41	5.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Nov 6	0.54	0.71	$0.63	27.0%	615	0.32	1.1K
$39.50	Nov 13	0.82	1.25	$1.03	41.7%	501	0.34	113
$41.00	Nov 6	1.06	1.19	$1.13	11.5%	439	0.46	1.4K
$39.00	Nov 6	0.27	0.34	$0.31	22.6%	331	0.19	1.1K
$40.50	Nov 6	0.78	0.95	$0.87	19.5%	319	0.40	402

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 26 strikes (avg 58.1%, max 343.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$33.50	Nov 6	Nov 27	320.9%	72.4%	343.1%	5	208
$44.00	Nov 6	Dec 18	108.9%	72.9%	49.4%	927	1.6K
$45.00	Nov 6	Dec 18	112.6%	76.2%	47.7%	2.8K	6.4K
$42.00	Nov 6	Dec 18	101.4%	69.9%	45.0%	1.1K	6.2K
$43.00	Nov 6	Dec 18	105.3%	74.0%	42.3%	800	2.0K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$33.50	Nov 6	Nov 27	321.2%	72.4%	343.5%	--	100
$44.00	Nov 6	Dec 18	108.9%	73.0%	49.2%	2	214
$45.00	Nov 6	Dec 18	112.6%	76.3%	47.5%	9	163
$42.00	Nov 6	Dec 18	101.4%	69.9%	45.0%	87	782
$43.00	Nov 6	Dec 18	105.3%	74.1%	42.1%	35	215

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 125 found (best R:R 0.61, avg 1.91)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$34.00	$39.00	Dec 11	$3.10	$1.90	$3.10	86%	0.61	$37.10
$34.00	$35.00	Dec 18	$0.22	$0.78	$0.22	84%	3.55	$34.22
$36.00	$37.00	Dec 18	$0.27	$0.73	$0.27	76%	2.70	$36.27
$39.00	$40.50	Dec 11	$0.55	$0.95	$0.55	64%	1.73	$39.55
$42.00	$43.00	Dec 18	$0.16	$0.84	$0.16	51%	5.25	$42.16

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$45.00	$44.00	Nov 13	$0.54	$0.46	$0.54	72%	0.85	$44.46
$47.00	$46.00	Dec 18	$0.58	$0.42	$0.58	63%	0.72	$46.42
$42.00	$41.00	Dec 4	$0.45	$0.55	$0.45	51%	1.22	$41.55
$38.00	$37.00	Dec 18	$0.26	$0.74	$0.26	32%	2.85	$37.74
$41.50	$41.00	Nov 13	$0.21	$0.29	$0.21	51%	1.38	$41.29

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 83 found (best R:R 0.82, avg 0.77)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$48.00	$49.00	Dec 18	$0.51	$0.51	$0.49	64%	1.04	$48.51
$44.00	$45.00	Nov 27	$0.45	$0.45	$0.55	60%	0.82	$44.45
$44.00	$45.00	Dec 11	$0.48	$0.48	$0.52	56%	0.92	$44.48
$44.50	$45.00	Nov 13	$0.18	$0.18	$0.32	70%	0.56	$44.68
$44.00	$45.00	Dec 4	$0.43	$0.43	$0.57	58%	0.75	$44.43

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$40.50	$35.00	Dec 11	$2.47	$2.47	$3.03	57%	0.82	$38.03
$39.00	$38.00	Dec 18	$0.71	$0.71	$0.29	63%	2.45	$38.29
$41.00	$40.00	Nov 27	$0.76	$0.76	$0.24	53%	3.17	$40.24
$41.00	$40.00	Dec 4	$0.73	$0.73	$0.27	53%	2.70	$40.27
$38.50	$38.00	Nov 20	$0.38	$0.38	$0.12	69%	3.17	$38.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $0.89, cheapest $0.81)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$43.00	Nov 6	Nov 13	$0.81	105.3%	87.6%
$40.50	Nov 6	Nov 13	$0.84	90.4%	73.4%
$42.00	Nov 6	Nov 13	$0.85	101.4%	85.0%
$42.50	Nov 6	Nov 13	$0.84	103.7%	87.4%
$40.00	Nov 6	Nov 13	$0.77	86.0%	70.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$43.00	Nov 6	Nov 13	$0.83	105.3%	87.6%
$40.50	Nov 6	Nov 13	$0.82	90.4%	73.4%
$42.00	Nov 6	Nov 13	$1.17	101.4%	85.0%
$42.50	Nov 6	Nov 13	$1.12	103.7%	87.4%
$40.00	Nov 6	Nov 13	$0.75	86.0%	70.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 70 found (cheapest 5.85% of stock, avg 13.09%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$41.00	Nov 6	$1.28	$1.13	$2.41	$38.59	$43.41	5.85%
$40.50	Nov 6	$1.58	$0.87	$2.45	$38.05	$42.95	5.95%
$41.50	Nov 6	$1.12	$1.37	$2.49	$39.01	$43.99	6.05%
$40.00	Nov 6	$1.88	$0.63	$2.51	$37.49	$42.51	6.10%
$39.50	Nov 6	$2.10	$0.44	$2.54	$36.96	$42.04	6.17%
$42.00	Nov 6	$0.89	$1.66	$2.55	$39.45	$44.55	6.19%
$42.50	Nov 6	$0.77	$2.04	$2.81	$39.69	$45.31	6.82%
$39.00	Nov 6	$2.63	$0.31	$2.94	$36.06	$41.94	7.14%
$43.00	Nov 6	$0.63	$2.37	$3.00	$40.00	$46.00	7.29%
$38.50	Nov 6	$2.95	$0.19	$3.14	$35.36	$41.64	7.63%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 149 found (cheapest 2.04% of stock, avg 9.79%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$43.50	$39.00	Nov 6	$0.53	$0.31	$0.84	$38.16	$44.34
$43.50	$39.50	Nov 6	$0.53	$0.44	$0.97	$38.53	$44.47
$43.00	$39.00	Nov 6	$0.63	$0.31	$0.94	$38.06	$43.94
$43.00	$39.50	Nov 6	$0.63	$0.44	$1.07	$38.43	$44.07
$43.50	$40.00	Nov 6	$0.53	$0.63	$1.16	$38.84	$44.66
$43.00	$40.00	Nov 6	$0.63	$0.63	$1.26	$38.74	$44.26
$42.50	$39.00	Nov 6	$0.77	$0.31	$1.08	$37.92	$43.58
$42.50	$39.50	Nov 6	$0.77	$0.44	$1.21	$38.29	$43.71
$42.50	$40.00	Nov 6	$0.77	$0.63	$1.40	$38.60	$43.90
$42.00	$39.00	Nov 6	$0.89	$0.31	$1.20	$37.80	$43.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 39 found (best R:R 1.94, avg credit $0.36)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
36/36	44/45	Nov 13	$0.33	$0.17	55%	1.94	$36.17	$44.83
38/39	44/45	Nov 13	$0.35	$0.15	38%	2.33	$38.65	$44.85
38/38	44/45	Nov 13	$0.33	$0.17	42%	1.94	$38.17	$44.83
37/38	47/48	Nov 13	$0.43	$0.57	58%	0.75	$37.07	$47.43
37/38	48/49	Nov 13	$0.38	$0.62	63%	0.61	$37.12	$48.38
38/38	48/49	Nov 20	$0.52	$0.48	46%	1.08	$37.98	$48.52
38/38	47/48	Nov 20	$0.54	$0.46	43%	1.17	$37.96	$47.54
36/36	47/48	Nov 13	$0.30	$0.70	65%	0.43	$36.20	$47.30
36/36	48/49	Nov 13	$0.25	$0.75	70%	0.33	$36.25	$48.25
38/38	46/47	Nov 20	$0.56	$0.44	39%	1.27	$37.94	$46.56

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 79 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	11%	19.00
$47.00	$48.00	$49.00	Nov 13	$0.05	$0.95	6%	19.00
$42.00	$42.50	$43.00	Nov 20	$0.05	$0.45	6%	9.00
$38.50	$39.00	$39.50	Dec 4	$0.06	$0.44	6%	7.33
$42.50	$43.00	$43.50	Nov 20	$0.07	$0.43	5%	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$39.50	$40.00	$40.50	Nov 6	$0.05	$0.45	14%	9.00
$39.00	$39.50	$40.00	Nov 6	$0.06	$0.44	13%	7.33
$33.00	$34.00	$35.00	Dec 4	$0.06	$0.94	6%	15.67
$42.00	$42.50	$43.00	Nov 20	$0.05	$0.45	6%	9.00
$40.00	$41.00	$42.00	Dec 18	$0.08	$0.92	8%	11.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 56 found (best net $-1.40, 55 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$34.00	$39.00	1:2	Dec 11	-$1.40	$3.60
$48.00	$48.50	1:2	Nov 6	-$0.05	$0.45
$47.50	$48.00	1:2	Nov 6	-$0.07	$0.43
$46.50	$47.00	1:2	Nov 6	-$0.09	$0.41
$47.00	$47.50	1:2	Nov 6	-$0.09	$0.41

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.00	$42.00	1:2	Nov 27	-$1.26	$1.74
$39.00	$38.50	1:2	Nov 6	-$0.07	$0.43
$37.50	$37.00	1:2	Nov 13	-$0.08	$0.42
$36.50	$36.00	1:2	Nov 13	-$0.07	$0.43
$38.50	$38.00	1:2	Nov 6	-$0.09	$0.41

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 58 found (best yield 4.54%, avg 3.26%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$49.00	Dec 18	$1.87	0.31	19.0%	4.54%	23.53%	78	467
$48.00	Dec 18	$1.74	0.35	16.6%	4.23%	20.79%	--	374
$45.00	Dec 18	$2.51	0.41	9.3%	6.10%	15.37%	42	2.6K
$46.00	Dec 18	$2.16	0.38	11.7%	5.25%	16.95%	10	279
$47.00	Dec 18	$1.88	0.36	14.1%	4.57%	18.70%	8	303
$44.00	Dec 18	$2.59	0.44	6.8%	6.29%	13.14%	16	454
$43.00	Dec 18	$2.94	0.47	4.4%	7.14%	11.56%	19	427
$45.00	Dec 11	$2.08	0.40	9.3%	5.05%	14.33%	1	21
$42.00	Dec 18	$3.00	0.51	2.0%	7.29%	9.28%	46	627
$42.00	Dec 11	$2.91	0.51	2.0%	7.07%	9.06%	1	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 22,731

Total Puts 4,992

Put/Call Ratio 0.22

Net Difference 17,739

Prior's Put/Call Breakdown

Total Calls 19,500

Total Puts 3,228

Put/Call Ratio 0.17

Net Difference 16,272

Prior 7-Day Put/Call Summary

Total Calls 381,213

Total Puts 101,415

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