SQQQ - Options Database

SQQQ

PROSHARES ULTRAPRO SHORT QQQ

$41.38 -3.21%

(11/4 13:00) ◀

Wednesday, November 4, 2026 (3:00pm)

▶ (11/4 16:00)

◀ 11/4 15:00 ▶

Option Volume

Detail

ℹ

Current (11/04 3:00pm) 48,287

Calls: 39,067 (81%)

Puts: 9,220 (19%)

Prior (11/03) 39,832

Calls: 33,319 (84%)

Puts: 6,513 (16%)

Current vs Prior +21.23%

Calls: +17.25% (Calls)

Puts: +41.56% (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 -29.25%

Calls: -28.52%

Puts: -32.17%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/04 3:00pm) $7.74M

Calls: $6.73M (87%)

Puts: $1.02M (13%)

Prior (11/03) $8.86M

Calls: $7.09M (80%)

Puts: $1.77M (20%)

Current vs Prior -12.55%

Calls: -5.09%

Puts: -42.45%

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 -41.53%

Calls: -40.59%

Puts: -47.09%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/04 3:00pm) 0.24

Prior (11/03) 0.20

Current vs Prior +20.73%

Prior 7-Day Average 0.26

Current vs Prior 7-Day Avg -7.69%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (11/04 3:00pm) 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 5.61% | 9.45%12.66% | 20.25%

Prior 9.59% | 13.92%16.33% | 23.42%

Current vs Prior -41.54% | -32.11%-22.44% | -13.51%

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

Current vs 7-Day Avg -27.58% | -18.67%-17.37% | -8.31%

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

Current vs 7-Day Eod -41.54% | -32.11%-22.44% | -13.51%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 12.28% | 9.47%

Calls: 7.44% | 9.00%

Puts: 17.12% | 9.95%

Prior 4.14% | 42.43%

Calls: 4.41% | 12.67%

Puts: 3.88% | 72.18%

Current vs Prior +196.62% | -77.68%

Prior 7-Day Avg 8.30% | 24.63%

Calls: 6.20% | 19.20%

Puts: 10.40% | 30.05%

Current vs 7-Day Avg +47.95% | -61.55%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($6.73M) vs puts ($1.02M). Extreme bullish P/C ratio of 0.24 - heavy call buying (39,067 calls vs 9,220 puts). 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
15:00	BULLISH	BULLISH	BULLISH
13:00	BULLISH	BULLISH	BULLISH
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 33 of results (avg 7.7%, best 2.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Nov 6	1.76	1.81	$1.79	2.8%	3.6K	0.74	4.6K
$38.00	Nov 6	3.40	3.55	$3.47	4.3%	136	0.94	1.3K
$38.50	Nov 6	2.92	3.05	$2.99	4.3%	98	0.91	362
$37.00	Nov 6	4.35	4.55	$4.45	4.5%	273	1.00	976
$35.00	Dec 18	7.20	7.55	$7.38	4.7%	94	0.81	10.5K

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$42.00	Dec 18	4.15	4.55	$4.35	9.2%	2	0.48	455
$48.00	Nov 6	6.50	7.15	$6.83	9.5%	11	0.96	12
$42.00	Dec 4	3.45	3.80	$3.63	9.6%	26	0.50	13
$41.50	Nov 13	1.81	2.00	$1.91	9.9%	9	0.49	24

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 15 found (avg $0.56, cheapest $0.11)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Nov 6	0.17	0.20	$0.19	15.8%	3.2K	0.13	3.8K
$44.50	Nov 6	0.22	0.26	$0.24	16.7%	129	0.16	350
$43.50	Nov 6	0.36	0.41	$0.39	12.8%	217	0.24	487
$43.00	Nov 6	0.43	0.52	$0.48	18.8%	1.4K	0.29	1.6K
$42.50	Nov 6	0.59	0.65	$0.62	9.7%	824	0.35	840

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.50	Nov 6	0.10	0.12	$0.11	18.2%	87	0.10	283
$39.50	Nov 6	0.24	0.27	$0.26	11.5%	191	0.19	442
$40.00	Nov 6	0.37	0.45	$0.41	19.5%	855	0.27	1.1K
$40.50	Nov 6	0.54	0.65	$0.60	18.3%	969	0.35	402
$41.00	Nov 6	0.75	0.90	$0.83	18.1%	591	0.43	1.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 134 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$33.50	Nov 6	7.35	8.05	$7.70	9.1%	17	1.00	70
$34.00	Nov 6	6.65	7.55	$7.10	12.7%	1	1.00	170
$34.50	Nov 6	6.25	7.05	$6.65	12.0%	108	1.00	311
$35.00	Nov 6	5.85	6.50	$6.18	10.5%	57	1.00	688
$35.50	Nov 6	5.25	6.05	$5.65	14.2%	--	1.00	45

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.50	Nov 6	7.60	8.90	$8.25	15.8%	6	0.98	1
$49.00	Nov 6	7.15	8.45	$7.80	16.7%	3	0.97	1
$48.50	Nov 6	7.00	7.90	$7.45	12.1%	3	0.97	1
$48.00	Nov 6	6.50	7.15	$6.83	9.5%	11	0.96	12
$47.50	Nov 6	5.65	6.95	$6.30	20.6%	1	0.95	1

Most actively traded options today. High liquidity = easy entry/exit. 235 active (total vol 40.4K, top 3.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Nov 6	1.76	1.81	$1.79	2.8%	3.6K	0.74	4.6K
$45.00	Nov 6	0.17	0.20	$0.19	15.8%	3.2K	0.13	3.8K
$41.00	Nov 6	1.16	1.25	$1.21	7.4%	3.1K	0.57	1.6K
$42.00	Nov 6	0.73	0.80	$0.77	9.1%	2.7K	0.42	5.5K
$40.50	Nov 6	1.40	1.56	$1.48	10.8%	1.8K	0.65	262

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.50	Nov 6	0.54	0.65	$0.60	18.3%	969	0.35	402
$40.00	Nov 6	0.37	0.45	$0.41	19.5%	855	0.27	1.1K
$39.00	Nov 6	0.14	0.18	$0.16	25.0%	806	0.14	1.1K
$41.00	Nov 6	0.75	0.90	$0.83	18.1%	591	0.43	1.4K
$39.50	Nov 13	0.85	1.03	$0.94	19.1%	503	0.31	113

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 20 strikes (avg 19.3%, max 25.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$43.00	Nov 6	Dec 18	87.4%	69.9%	25.0%	1.4K	2.0K
$44.00	Nov 6	Dec 18	91.4%	73.3%	24.7%	1.2K	1.6K
$43.50	Nov 6	Nov 20	91.5%	73.5%	24.6%	362	701
$42.00	Nov 6	Dec 18	86.5%	69.9%	23.8%	2.7K	6.2K
$44.50	Nov 6	Nov 13	94.5%	77.1%	22.6%	152	467

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$43.00	Nov 6	Dec 18	87.4%	70.0%	24.9%	36	215
$44.00	Nov 6	Dec 18	91.4%	73.3%	24.7%	28	214
$42.00	Nov 6	Dec 18	86.5%	69.9%	23.8%	116	782
$42.50	Nov 6	Nov 20	88.3%	72.4%	22.0%	349	468
$41.00	Nov 6	Dec 18	81.4%	68.0%	19.7%	596	1.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 127 found (best R:R 0.58, avg 1.84)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$34.00	$37.00	Dec 11	$1.90	$1.10	$1.90	88%	0.58	$35.90
$43.00	$44.00	Dec 11	$0.10	$0.90	$0.10	46%	9.00	$43.10
$33.50	$34.00	Nov 20	$0.15	$0.35	$0.15	96%	2.33	$33.65
$37.00	$38.00	Dec 4	$0.45	$0.55	$0.45	76%	1.22	$37.45
$37.00	$38.00	Dec 18	$0.43	$0.57	$0.43	73%	1.33	$37.43

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$47.00	$46.00	Dec 18	$0.37	$0.63	$0.37	65%	1.70	$46.63
$45.00	$44.50	Nov 6	$0.27	$0.23	$0.27	87%	0.85	$44.73
$38.00	$37.50	Dec 4	$0.12	$0.38	$0.12	30%	3.17	$37.88
$40.00	$39.50	Dec 4	$0.18	$0.32	$0.18	40%	1.78	$39.82
$37.00	$36.00	Dec 18	$0.24	$0.76	$0.24	27%	3.17	$36.76

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 75 found (best R:R 1.00, avg 0.66)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$48.00	$49.00	Dec 18	$0.43	$0.43	$0.57	66%	0.75	$48.43
$46.50	$47.00	Nov 13	$0.18	$0.18	$0.32	79%	0.56	$46.68
$48.50	$49.00	Nov 13	$0.12	$0.12	$0.38	84%	0.32	$48.62
$43.00	$43.50	Nov 20	$0.25	$0.25	$0.25	57%	1.00	$43.25
$42.00	$42.50	Nov 20	$0.23	$0.23	$0.27	52%	0.85	$42.23

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$40.50	$37.00	Dec 11	$1.75	$1.75	$1.75	57%	1.00	$38.75
$38.00	$37.00	Dec 18	$0.60	$0.60	$0.40	68%	1.50	$37.40
$37.00	$35.00	Dec 11	$0.69	$0.69	$1.31	73%	0.53	$36.31
$39.00	$38.00	Dec 18	$0.60	$0.60	$0.40	64%	1.50	$38.40
$40.00	$39.00	Nov 27	$0.60	$0.60	$0.40	60%	1.50	$39.40

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $0.84, cheapest $0.76)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$42.50	Nov 6	Nov 13	$0.76	88.3%	71.6%
$42.00	Nov 6	Nov 13	$0.82	86.5%	71.9%
$41.50	Nov 6	Nov 13	$0.85	84.8%	72.5%
$41.00	Nov 6	Nov 13	$0.79	81.4%	70.0%
$40.50	Nov 6	Nov 13	$0.71	79.3%	75.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$42.50	Nov 6	Nov 13	$1.01	88.3%	71.6%
$42.00	Nov 6	Nov 13	$0.92	86.5%	71.9%
$41.50	Nov 6	Nov 13	$0.80	84.8%	72.5%
$41.00	Nov 6	Nov 13	$0.80	81.4%	70.0%
$40.50	Nov 6	Nov 13	$0.94	79.3%	75.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 72 found (cheapest 4.93% of stock, avg 12.42%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$41.00	Nov 6	$1.21	$0.83	$2.04	$38.96	$43.04	4.93%
$40.50	Nov 6	$1.48	$0.60	$2.08	$38.42	$42.58	5.03%
$41.50	Nov 6	$0.98	$1.11	$2.09	$39.41	$43.59	5.05%
$40.00	Nov 6	$1.79	$0.41	$2.20	$37.80	$42.20	5.32%
$42.00	Nov 6	$0.77	$1.46	$2.23	$39.77	$44.23	5.39%
$39.50	Nov 6	$2.05	$0.26	$2.31	$37.19	$41.81	5.58%
$42.50	Nov 6	$0.62	$1.78	$2.40	$40.10	$44.90	5.80%
$39.00	Nov 6	$2.41	$0.16	$2.57	$36.43	$41.57	6.21%
$43.00	Nov 6	$0.48	$2.14	$2.62	$40.38	$45.62	6.33%
$43.50	Nov 6	$0.39	$2.59	$2.98	$40.52	$46.48	7.20%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 151 found (cheapest 1.33% of stock, avg 9.16%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$43.50	$39.00	Nov 6	$0.39	$0.16	$0.55	$38.45	$44.05
$43.50	$39.50	Nov 6	$0.39	$0.26	$0.65	$38.85	$44.15
$43.00	$39.00	Nov 6	$0.48	$0.16	$0.64	$38.36	$43.64
$43.50	$40.00	Nov 6	$0.39	$0.41	$0.80	$39.20	$44.30
$43.00	$39.50	Nov 6	$0.48	$0.26	$0.74	$38.76	$43.74
$43.00	$40.00	Nov 6	$0.48	$0.41	$0.89	$39.11	$43.89
$42.50	$39.00	Nov 6	$0.62	$0.16	$0.78	$38.22	$43.28
$42.50	$39.50	Nov 6	$0.62	$0.26	$0.88	$38.62	$43.38
$43.50	$40.50	Nov 6	$0.39	$0.60	$0.99	$39.51	$44.49
$42.50	$40.00	Nov 6	$0.62	$0.41	$1.03	$38.97	$43.53

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 30 found (best R:R 3.55, avg credit $0.37)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
34/35	48/49	Dec 18	$0.78	$0.22	47%	3.55	$34.22	$48.78
35/36	48/49	Dec 18	$0.79	$0.21	42%	3.76	$35.21	$48.79
37/38	46/47	Nov 13	$0.31	$0.19	63%	1.63	$37.19	$46.81
38/39	46/47	Nov 13	$0.36	$0.14	52%	2.57	$38.64	$46.86
37/38	48/49	Nov 13	$0.25	$0.25	69%	1.00	$37.25	$48.75
38/38	46/47	Nov 13	$0.31	$0.19	56%	1.63	$38.19	$46.81
38/39	48/49	Nov 13	$0.30	$0.20	57%	1.50	$38.70	$48.80
39/40	46/47	Nov 13	$0.34	$0.16	48%	2.12	$39.16	$46.84
38/38	48/49	Nov 13	$0.25	$0.25	62%	1.00	$38.25	$48.75
36/37	48/49	Dec 18	$0.67	$0.33	39%	2.03	$36.33	$48.67

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 84 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$40.00	$41.00	$42.00	Nov 27	$0.06	$0.94	11%	15.67
$42.50	$43.00	$43.50	Nov 6	$0.05	$0.45	11%	9.00
$41.50	$42.00	$42.50	Nov 6	$0.06	$0.44	14%	7.33
$45.00	$46.00	$47.00	Nov 20	$0.09	$0.91	8%	10.11
$42.00	$42.50	$43.00	Nov 13	$0.07	$0.43	8%	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$40.50	$41.00	$41.50	Nov 6	$0.05	$0.45	16%	9.00
$43.00	$44.00	$45.00	Nov 20	$0.07	$0.93	10%	13.29
$41.00	$41.50	$42.00	Nov 6	$0.07	$0.43	15%	6.14
$38.00	$38.50	$39.00	Nov 13	$0.05	$0.45	8%	9.00
$43.00	$43.50	$44.00	Nov 6	$0.07	$0.43	10%	6.14

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 $-1.41, 55 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$46.50	$47.00	1:2	Nov 6	-$0.05	$0.45
$45.00	$45.50	1:2	Nov 6	-$0.09	$0.41
$45.50	$46.00	1:2	Nov 6	-$0.08	$0.42
$46.00	$46.50	1:2	Nov 6	-$0.07	$0.43
$47.00	$47.50	1:2	Nov 6	-$0.07	$0.43

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.00	$42.00	1:2	Nov 27	-$1.41	$1.59
$37.00	$35.00	1:2	Dec 11	-$0.11	$1.89
$39.50	$39.00	1:2	Nov 6	-$0.06	$0.44
$40.00	$39.50	1:2	Nov 6	-$0.11	$0.39
$39.00	$38.50	1:2	Nov 6	-$0.06	$0.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 59 found (best yield 4.64%, avg 3.19%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$48.00	Dec 18	$1.92	0.34	16.0%	4.64%	20.64%	1	374
$45.00	Dec 18	$2.67	0.41	8.8%	6.45%	15.20%	305	2.6K
$44.00	Dec 18	$2.94	0.45	6.3%	7.10%	13.44%	68	454
$49.00	Dec 18	$1.75	0.31	18.4%	4.23%	22.64%	79	467
$46.00	Dec 18	$2.16	0.38	11.2%	5.22%	16.38%	10	279
$47.00	Dec 18	$1.89	0.35	13.6%	4.57%	18.15%	8	303
$43.00	Dec 18	$3.05	0.48	3.9%	7.37%	11.29%	28	427
$42.00	Dec 18	$3.50	0.52	1.5%	8.46%	9.96%	72	627
$45.00	Dec 11	$2.07	0.40	8.8%	5.00%	13.75%	2	21
$42.00	Dec 11	$3.00	0.51	1.5%	7.25%	8.75%	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 39,067

Total Puts 9,220

Put/Call Ratio 0.24

Net Difference 29,847

Prior's Put/Call Breakdown

Total Calls 33,319

Total Puts 6,513

Put/Call Ratio 0.20

Net Difference 26,806

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