SQQQ - Options Database

SQQQ

PROSHARES ULTRAPRO SHORT QQQ

$40.80 -4.56%

(11/4 11:00) ◀

Wednesday, November 4, 2026 (12:00pm)

▶ (11/4 13:00)

◀ 11/4 12:00 ▶

Option Volume

Detail

ℹ

Current (11/04 12:00pm) 37,198

Calls: 30,689 (83%)

Puts: 6,509 (17%)

Prior (11/03) 29,067

Calls: 25,058 (86%)

Puts: 4,009 (14%)

Current vs Prior +27.97%

Calls: +22.47% (Calls)

Puts: +62.36% (Puts)

Prior 7-Day Total 477,727

Calls: 382,584 (80%)

Puts: 95,143 (20%)

Prior 7-Day Average 68,246

Calls: 54,654 (80%)

Puts: 13,591 (20%)

Current vs Prior 7-Day Avg -45.49%

Calls: -43.85%

Puts: -52.11%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/04 12:00pm) $5.95M

Calls: $5.02M (84%)

Puts: $934.0K (16%)

Prior (11/03) $5.42M

Calls: $4.41M (81%)

Puts: $1.01M (19%)

Current vs Prior +9.95%

Calls: +13.83%

Puts: -7.09%

Prior 7-Day Total $92.72M

Calls: $79.25M (85%)

Puts: $13.47M (15%)

Prior 7-Day Average $13.25M

Calls: $11.32M (85%)

Puts: $1.92M (15%)

Current vs Prior 7-Day Avg -55.05%

Calls: -55.66%

Puts: -51.47%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/04 12:00pm) 0.21

Prior (11/03) 0.16

Current vs Prior +32.57%

Prior 7-Day Average 0.26

Current vs Prior 7-Day Avg -17.04%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (11/04 12:00pm) 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 3,626,144

Calls: 2,275,809 (63%)

Puts: 1,350,335 (37%)

Prior 7-Day Average 518,020

Calls: 325,115 (63%)

Puts: 192,905 (37%)

Current vs Prior 7-Day Avg +6.52%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 6.18% | 9.90%12.60% | 20.10%

Prior 9.59% | 13.92%16.33% | 23.42%

Current vs Prior -35.60% | -28.86%-22.84% | -14.17%

Prior 7-Day Avg 7.74% | 11.62%15.32% | 22.09%

Current vs 7-Day Avg -20.22% | -14.77%-17.79% | -9.01%

Prior 7-Day Eod 9.59% | 13.92%16.33% | 23.42%

Current vs 7-Day Eod -35.60% | -28.86%-22.84% | -14.17%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 9.53% | 27.79%

Calls: 10.40% | 19.07%

Puts: 8.66% | 36.51%

Prior 4.14% | 42.43%

Calls: 4.41% | 12.67%

Puts: 3.88% | 72.18%

Current vs Prior +130.19% | -34.50%

Prior 7-Day Avg 8.30% | 24.63%

Calls: 6.20% | 19.20%

Puts: 10.40% | 30.05%

Current vs 7-Day Avg +14.82% | +12.84%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 84% of dollar volume in calls ($5.02M) vs puts ($934.0K). Extreme bullish P/C ratio of 0.21 - heavy call buying (30,689 calls vs 6,509 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
12:00	BULLISH	BULLISH	BULLISH
11:00	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 21 of results (avg 7.9%, best 3.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Nov 6	1.53	1.58	$1.56	3.2%	3.5K	0.62	4.6K
$38.00	Nov 20	3.80	4.00	$3.90	5.1%	10	0.73	2.3K
$40.00	Nov 13	2.23	2.35	$2.29	5.2%	255	0.60	932
$38.00	Nov 6	2.84	3.05	$2.95	7.1%	41	0.88	1.3K
$39.00	Nov 20	3.15	3.40	$3.28	7.6%	43	0.65	6.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$44.00	Nov 6	3.45	3.65	$3.55	5.6%	2	0.82	41
$43.00	Dec 4	4.55	4.90	$4.72	7.4%	5	0.55	14
$41.00	Nov 27	2.92	3.15	$3.04	7.6%	12	0.46	326
$41.00	Nov 6	1.22	1.33	$1.27	8.7%	494	0.52	1.4K
$43.00	Nov 6	2.60	2.87	$2.74	9.9%	36	0.74	109

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 8 found (avg $0.60, cheapest $0.38)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$43.50	Nov 6	0.34	0.40	$0.37	16.2%	175	0.21	487
$42.50	Nov 6	0.51	0.61	$0.56	17.9%	681	0.30	840
$43.00	Nov 6	0.46	0.51	$0.49	10.2%	1.2K	0.26	1.6K
$42.00	Nov 6	0.67	0.74	$0.71	9.9%	1.8K	0.36	5.5K
$41.50	Nov 6	0.82	0.90	$0.86	9.3%	1.2K	0.41	495

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.00	Nov 6	0.35	0.40	$0.38	13.2%	528	0.24	1.1K
$40.00	Nov 6	0.70	0.80	$0.75	13.3%	713	0.38	1.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 132 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$33.00	Nov 6	7.55	9.60	$8.57	23.9%	2	1.00	136
$33.50	Nov 6	7.05	8.55	$7.80	19.2%	5	1.00	70
$34.00	Nov 6	6.55	8.00	$7.28	19.9%	1	1.00	170
$35.00	Nov 6	5.55	6.50	$6.03	15.8%	55	1.00	688
$36.00	Nov 6	4.60	6.10	$5.35	28.0%	21	1.00	307

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.00	Nov 6	6.70	7.50	$7.10	11.3%	11	0.96	12
$48.50	Nov 6	6.55	8.00	$7.28	19.9%	3	0.95	1
$47.50	Nov 6	5.60	7.05	$6.32	22.9%	1	0.94	1
$47.00	Nov 6	5.65	6.65	$6.15	16.3%	--	0.93	37
$46.00	Nov 6	4.20	6.15	$5.18	37.6%	--	0.91	41

Most actively traded options today. High liquidity = easy entry/exit. 211 active (total vol 31.1K, top 3.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Nov 6	1.53	1.58	$1.56	3.2%	3.5K	0.62	4.6K
$45.00	Nov 6	0.20	0.26	$0.23	26.1%	2.9K	0.13	3.8K
$41.00	Nov 6	0.99	1.08	$1.04	8.7%	2.0K	0.48	1.6K
$42.00	Nov 6	0.67	0.74	$0.71	9.9%	1.8K	0.36	5.5K
$40.50	Nov 6	1.19	1.32	$1.25	10.4%	1.7K	0.55	262

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Nov 6	0.70	0.80	$0.75	13.3%	713	0.38	1.1K
$39.00	Nov 6	0.35	0.40	$0.38	13.2%	528	0.24	1.1K
$39.50	Nov 13	1.00	1.36	$1.18	30.5%	502	0.36	113
$41.00	Nov 6	1.22	1.33	$1.27	8.7%	494	0.52	1.4K
$40.50	Nov 6	0.95	1.07	$1.01	11.9%	409	0.45	402

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 24 strikes (avg 28.3%, max 38.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$44.00	Nov 6	Dec 18	105.1%	76.1%	38.2%	1.1K	1.6K
$41.00	Nov 6	Dec 18	91.7%	66.8%	37.2%	2.3K	2.4K
$43.00	Nov 6	Dec 18	102.3%	75.9%	34.8%	1.2K	2.0K
$40.00	Nov 6	Dec 18	86.9%	65.4%	32.8%	4.0K	9.8K
$42.00	Nov 6	Dec 18	96.8%	73.0%	32.6%	1.8K	6.2K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$44.00	Nov 6	Dec 18	105.1%	76.1%	38.2%	23	214
$41.00	Nov 6	Dec 18	91.7%	66.8%	37.2%	498	1.6K
$43.00	Nov 6	Dec 18	102.3%	75.9%	34.8%	36	215
$40.00	Nov 6	Dec 18	86.9%	65.4%	32.8%	753	2.4K
$42.00	Nov 6	Dec 18	96.8%	73.0%	32.6%	97	782

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 127 found (best R:R 0.61, avg 1.75)

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	87%	0.61	$37.10
$39.00	$40.50	Dec 11	$0.55	$0.95	$0.55	65%	1.73	$39.55
$43.00	$44.00	Dec 11	$0.10	$0.90	$0.10	48%	9.00	$43.10
$42.00	$43.00	Nov 27	$0.12	$0.88	$0.12	49%	7.33	$42.12
$35.00	$35.50	Nov 6	$0.21	$0.29	$0.21	100%	1.38	$35.21

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$48.50	$48.00	Nov 6	$0.18	$0.32	$0.18	95%	1.78	$48.32
$47.50	$47.00	Nov 6	$0.17	$0.33	$0.17	94%	1.94	$47.33
$45.00	$44.00	Nov 13	$0.57	$0.43	$0.57	74%	0.75	$44.43
$41.00	$40.50	Nov 20	$0.15	$0.35	$0.15	48%	2.33	$40.85
$43.50	$43.00	Nov 6	$0.31	$0.19	$0.31	79%	0.61	$43.19

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 79 found (best R:R 0.79, avg 0.80)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$41.00	$42.00	Nov 27	$0.73	$0.73	$0.27	46%	2.70	$41.73
$42.50	$43.00	Nov 13	$0.35	$0.35	$0.15	58%	2.33	$42.85
$41.50	$42.00	Nov 20	$0.38	$0.38	$0.12	50%	3.17	$41.88
$44.50	$45.00	Nov 13	$0.27	$0.27	$0.23	69%	1.17	$44.77
$42.00	$42.50	Nov 20	$0.34	$0.34	$0.16	53%	2.13	$42.34

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$40.50	$35.00	Dec 11	$2.42	$2.42	$3.08	57%	0.79	$38.08
$38.00	$37.00	Dec 18	$0.58	$0.58	$0.42	67%	1.38	$37.42
$37.50	$37.00	Nov 27	$0.35	$0.35	$0.15	73%	2.33	$37.15
$36.50	$36.00	Nov 27	$0.32	$0.32	$0.18	78%	1.78	$36.18
$39.00	$38.50	Nov 27	$0.34	$0.34	$0.16	64%	2.12	$38.66

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $0.76, cheapest $0.69)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$42.00	Nov 6	Nov 13	$0.78	96.8%	76.1%
$40.50	Nov 6	Nov 13	$0.90	90.0%	70.0%
$41.00	Nov 6	Nov 13	$0.79	91.7%	72.4%
$41.50	Nov 6	Nov 13	$0.86	94.9%	76.9%
$39.50	Nov 6	Nov 13	$0.97	86.0%	70.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$42.00	Nov 6	Nov 13	$0.69	96.8%	76.1%
$40.50	Nov 6	Nov 13	$0.60	90.0%	70.0%
$41.00	Nov 6	Nov 13	$0.62	91.7%	72.4%
$41.50	Nov 6	Nov 13	$0.58	94.9%	76.9%
$39.50	Nov 6	Nov 13	$0.63	86.0%	70.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 71 found (cheapest 5.54% of stock, avg 12.81%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$40.50	Nov 6	$1.25	$1.01	$2.26	$38.24	$42.76	5.54%
$40.00	Nov 6	$1.56	$0.75	$2.31	$37.69	$42.31	5.66%
$41.00	Nov 6	$1.04	$1.27	$2.31	$38.69	$43.31	5.66%
$39.50	Nov 6	$1.89	$0.55	$2.44	$37.06	$41.94	5.98%
$41.50	Nov 6	$0.86	$1.62	$2.48	$39.02	$43.98	6.08%
$39.00	Nov 6	$2.23	$0.38	$2.61	$36.39	$41.61	6.40%
$42.00	Nov 6	$0.71	$1.94	$2.65	$39.35	$44.65	6.50%
$42.50	Nov 6	$0.56	$2.28	$2.84	$39.66	$45.34	6.96%
$38.00	Nov 6	$2.95	$0.18	$3.13	$34.87	$41.13	7.67%
$43.00	Nov 6	$0.49	$2.74	$3.23	$39.77	$46.23	7.92%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 144 found (cheapest 1.81% of stock, avg 9.42%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$43.00	$38.50	Nov 6	$0.49	$0.25	$0.74	$37.76	$43.74
$43.00	$39.00	Nov 6	$0.49	$0.38	$0.87	$38.13	$43.87
$42.50	$38.50	Nov 6	$0.56	$0.25	$0.81	$37.69	$43.31
$42.50	$39.00	Nov 6	$0.56	$0.38	$0.94	$38.06	$43.44
$43.00	$39.50	Nov 6	$0.49	$0.55	$1.04	$38.46	$44.04
$42.50	$39.50	Nov 6	$0.56	$0.55	$1.11	$38.39	$43.61
$42.00	$38.50	Nov 6	$0.71	$0.25	$0.96	$37.54	$42.96
$42.00	$39.00	Nov 6	$0.71	$0.38	$1.09	$37.91	$43.09
$42.00	$39.50	Nov 6	$0.71	$0.55	$1.26	$38.24	$43.26
$43.00	$40.00	Nov 6	$0.49	$0.75	$1.24	$38.76	$44.24

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 15 found (best R:R 3.17, avg credit $0.38)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
34/34	44/45	Nov 13	$0.38	$0.12	63%	3.17	$33.62	$44.88
39/40	43/44	Nov 6	$0.29	$0.21	43%	1.38	$39.21	$43.29
34/34	47/48	Nov 20	$0.39	$0.61	62%	0.64	$34.11	$47.39
38/39	43/44	Nov 6	$0.25	$0.25	50%	1.00	$38.75	$43.25
36/37	47/48	Nov 20	$0.46	$0.54	52%	0.85	$36.54	$47.46
36/36	47/48	Nov 20	$0.35	$0.65	57%	0.54	$35.65	$47.35
38/38	47/48	Nov 20	$0.49	$0.51	42%	0.96	$38.01	$47.49
34/34	46/47	Nov 20	$0.32	$0.68	58%	0.47	$34.18	$46.32
38/39	47/48	Nov 20	$0.51	$0.49	39%	1.04	$38.49	$47.51
37/38	47/48	Nov 20	$0.41	$0.59	48%	0.69	$37.09	$47.41

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 90 found (best R:R 7.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$33.00	$34.00	$35.00	Dec 18	$0.07	$0.93	8%	13.29
$44.00	$44.50	$45.00	Nov 6	$0.05	$0.45	5%	9.00
$35.00	$35.50	$36.00	Nov 27	$0.05	$0.45	4%	9.00
$37.00	$38.00	$39.00	Dec 18	$0.09	$0.91	9%	10.11
$43.00	$43.50	$44.00	Nov 6	$0.07	$0.43	8%	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$39.50	$40.00	$40.50	Nov 6	$0.06	$0.44	14%	7.33
$38.00	$38.50	$39.00	Nov 6	$0.06	$0.44	10%	7.33
$46.00	$47.00	$48.00	Dec 18	$0.05	$0.95	3%	19.00
$37.50	$38.00	$38.50	Dec 4	$0.06	$0.44	5%	7.33
$35.50	$36.00	$36.50	Nov 13	$0.06	$0.44	5%	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. 55 found (best net $-1.40, 53 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$34.00	$39.00	1:2	Dec 11	-$1.40	$3.60
$46.50	$47.00	1:2	Nov 6	-$0.07	$0.43
$45.50	$46.00	1:2	Nov 6	-$0.09	$0.41
$48.00	$48.50	1:2	Nov 6	-$0.10	$0.40
$46.00	$46.50	1:2	Nov 6	-$0.12	$0.38

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.00	$42.00	1:2	Nov 27	-$1.75	$1.25
$35.50	$35.00	1:2	Nov 13	-$0.05	$0.45
$39.00	$38.50	1:2	Nov 6	-$0.12	$0.38
$38.50	$38.00	1:2	Nov 6	-$0.11	$0.39
$36.50	$36.00	1:2	Nov 13	-$0.09	$0.41

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 62 found (best yield 4.80%, avg 3.58%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$48.00	Dec 18	$1.96	0.34	17.6%	4.80%	22.45%	1	374
$45.00	Dec 18	$2.49	0.41	10.3%	6.10%	16.40%	103	2.6K
$44.00	Dec 18	$2.80	0.44	7.8%	6.86%	14.71%	60	454
$46.00	Dec 18	$2.16	0.38	12.8%	5.29%	18.04%	10	279
$47.00	Dec 18	$1.88	0.35	15.2%	4.61%	19.80%	8	303
$43.00	Dec 18	$2.94	0.48	5.4%	7.21%	12.60%	19	427
$42.00	Dec 18	$3.35	0.51	2.9%	8.21%	11.15%	65	627
$41.00	Dec 18	$3.70	0.54	0.5%	9.07%	9.56%	262	801
$45.00	Dec 11	$2.07	0.41	10.3%	5.07%	15.37%	2	21
$42.00	Dec 11	$3.00	0.52	2.9%	7.35%	10.29%	3	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 30,689

Total Puts 6,509

Put/Call Ratio 0.21

Net Difference 24,180

Prior's Put/Call Breakdown

Total Calls 25,058

Total Puts 4,009

Put/Call Ratio 0.16

Net Difference 21,049

Prior 7-Day Put/Call Summary

Total Calls 382,584

Total Puts 95,143

Average Put/Call Ratio 0.26

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