SQQQ - Options Database

SQQQ

PROSHARES ULTRAPRO SHORT QQQ

$41.56 -2.78%

$41.42 (-0.34%)🌙

as of 11/04 04:00 PM

(11/4 15:00) ◀

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

▶ (11/4 18:57)

◀ 11/4 16:00 ▶

Option Volume

Detail

ℹ

Current (11/04 4:00pm) 57,245

Calls: 46,834 (82%)

Puts: 10,411 (18%)

Prior (11/03) 44,928

Calls: 37,481 (83%)

Puts: 7,447 (17%)

Current vs Prior +27.41%

Calls: +24.95% (Calls)

Puts: +39.80% (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 -16.12%

Calls: -14.31%

Puts: -23.40%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/04 4:00pm) $10.22M

Calls: $9.04M (88%)

Puts: $1.18M (12%)

Prior (11/03) $9.86M

Calls: $7.91M (80%)

Puts: $1.95M (20%)

Current vs Prior +3.60%

Calls: +14.23%

Puts: -39.58%

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 -22.87%

Calls: -20.16%

Puts: -38.87%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/04 4:00pm) 0.22

Prior (11/03) 0.20

Current vs Prior +11.88%

Prior 7-Day Average 0.26

Current vs Prior 7-Day Avg -13.05%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (11/04 4:00pm) 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 5.51% | 10.13%12.99% | 20.64%

Prior 9.59% | 13.92%16.33% | 23.42%

Current vs Prior -42.55% | -27.22%-20.42% | -11.83%

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

Current vs 7-Day Avg -28.82% | -12.81%-15.21% | -6.53%

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

Current vs 7-Day Eod -42.55% | -27.22%-20.42% | -11.83%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 17.31% | 9.47%

Calls: 14.95% | 9.00%

Puts: 19.67% | 9.95%

Prior 4.14% | 42.43%

Calls: 4.41% | 12.67%

Puts: 3.88% | 72.18%

Current vs Prior +318.12% | -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 +108.55% | -61.55%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($9.04M) vs puts ($1.18M). Extreme bullish P/C ratio of 0.22 - heavy call buying (46,834 calls vs 10,411 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
16:00	BULLISH	BULLISH	BULLISH
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 11 of results (avg 8.0%, best 4.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$41.50	Nov 13	1.88	1.97	$1.92	4.7%	225	0.55	462
$40.00	Nov 6	1.89	1.99	$1.94	5.2%	3.8K	0.77	4.6K
$42.00	Nov 6	0.82	0.88	$0.85	7.1%	3.0K	0.46	5.5K
$41.00	Nov 13	2.03	2.20	$2.12	8.0%	366	0.59	108
$35.00	Dec 18	7.40	8.05	$7.73	8.4%	95	0.81	10.5K

PUTS (0)

No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 6 found (avg $0.56, cheapest $0.36)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$44.00	Nov 6	0.32	0.37	$0.35	14.3%	1.1K	0.22	1.1K
$43.00	Nov 6	0.54	0.60	$0.57	10.5%	1.5K	0.33	1.6K
$42.50	Nov 6	0.63	0.74	$0.69	15.9%	966	0.39	840
$42.00	Nov 6	0.82	0.88	$0.85	7.1%	3.0K	0.46	5.5K
$47.00	Nov 13	0.50	0.60	$0.55	18.2%	65	0.20	782

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Nov 6	0.32	0.39	$0.36	19.4%	998	0.24	1.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 136 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$34.00	Nov 6	6.95	9.40	$8.18	30.0%	1	0.99	170
$35.00	Nov 6	5.50	8.55	$7.03	43.4%	83	0.99	688
$34.50	Nov 13	5.75	8.70	$7.23	40.8%	3	0.99	23
$35.00	Nov 13	5.10	7.20	$6.15	34.1%	43	0.99	178
$36.50	Nov 6	3.30	6.90	$5.10	70.6%	10	0.98	372

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.50	Nov 6	3.20	6.70	$4.95	70.7%	8	1.00	--
$47.00	Nov 6	3.80	7.10	$5.45	60.6%	--	1.00	37
$48.00	Nov 6	5.00	8.00	$6.50	46.2%	11	1.00	12
$49.00	Nov 6	7.10	8.45	$7.78	17.4%	3	1.00	1
$49.50	Nov 6	6.60	9.20	$7.90	32.9%	6	0.98	1

Most actively traded options today. High liquidity = easy entry/exit. 248 active (total vol 48.2K, top 4.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Nov 6	0.18	0.22	$0.20	20.0%	4.0K	0.14	3.8K
$40.00	Nov 6	1.89	1.99	$1.94	5.2%	3.8K	0.77	4.6K
$41.00	Nov 6	1.25	1.37	$1.31	9.2%	3.4K	0.62	1.6K
$42.00	Nov 6	0.82	0.88	$0.85	7.1%	3.0K	0.46	5.5K
$40.00	Nov 20	2.95	3.40	$3.18	14.2%	2.7K	0.65	9.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Nov 6	0.32	0.39	$0.36	19.4%	998	0.24	1.1K
$39.00	Nov 6	0.12	0.16	$0.14	28.6%	990	0.12	1.1K
$40.50	Nov 6	0.39	0.57	$0.48	37.5%	990	0.31	402
$41.00	Nov 6	0.63	0.78	$0.71	21.1%	716	0.39	1.4K
$39.50	Nov 13	0.65	1.03	$0.84	45.2%	503	0.29	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 17.3%, max 33.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$40.00	Nov 6	Dec 18	80.2%	60.3%	33.0%	4.4K	9.8K
$43.00	Nov 6	Dec 18	88.7%	71.1%	24.6%	1.5K	2.0K
$44.50	Nov 6	Nov 13	92.3%	75.1%	22.9%	186	467
$41.00	Nov 6	Dec 18	81.8%	66.8%	22.5%	3.8K	2.4K
$44.00	Nov 6	Dec 18	91.1%	74.5%	22.4%	1.2K	1.6K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$40.00	Nov 6	Dec 18	80.2%	60.3%	33.0%	1.0K	2.4K
$43.00	Nov 6	Dec 18	88.7%	71.2%	24.5%	37	215
$41.00	Nov 6	Dec 18	81.8%	66.8%	22.5%	721	1.6K
$44.00	Nov 6	Dec 18	91.1%	74.5%	22.3%	28	214
$42.50	Nov 6	Nov 20	84.2%	69.7%	20.7%	350	468

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 116 found (best R:R 0.76, avg 1.94)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$34.00	$37.00	Dec 11	$1.70	$1.30	$1.70	89%	0.76	$35.70
$36.00	$37.00	Dec 4	$0.37	$0.63	$0.37	82%	1.70	$36.37
$37.00	$38.00	Dec 18	$0.28	$0.72	$0.28	73%	2.57	$37.28
$34.50	$35.00	Nov 20	$0.10	$0.40	$0.10	96%	4.00	$34.60
$35.50	$36.00	Nov 6	$0.15	$0.35	$0.15	96%	2.33	$35.65

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$49.50	$49.00	Nov 6	$0.12	$0.38	$0.12	98%	3.17	$49.38
$45.00	$44.50	Nov 6	$0.20	$0.30	$0.20	92%	1.50	$44.80
$40.00	$39.00	Dec 18	$0.13	$0.87	$0.13	40%	6.69	$39.87
$43.00	$42.50	Nov 20	$0.13	$0.37	$0.13	56%	2.85	$42.87
$42.50	$42.00	Nov 20	$0.16	$0.34	$0.16	53%	2.12	$42.34

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 76 found (best R:R 6.69, avg 0.79)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$45.50	$46.00	Nov 13	$0.26	$0.26	$0.24	71%	1.08	$45.76
$42.00	$42.50	Nov 13	$0.34	$0.34	$0.16	50%	2.12	$42.34
$48.50	$49.00	Nov 6	$0.11	$0.11	$0.39	90%	0.28	$48.61
$49.00	$49.50	Nov 13	$0.14	$0.14	$0.36	83%	0.39	$49.14
$42.00	$43.00	Dec 11	$0.59	$0.59	$0.41	46%	1.44	$42.59

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$41.00	$40.00	Dec 18	$0.87	$0.87	$0.13	56%	6.69	$40.13
$37.00	$35.00	Dec 11	$0.73	$0.73	$1.27	75%	0.57	$36.27
$40.50	$39.00	Dec 11	$0.91	$0.91	$0.59	59%	1.54	$39.59
$39.00	$37.00	Dec 11	$0.89	$0.89	$1.11	66%	0.80	$38.11
$39.00	$38.50	Nov 20	$0.38	$0.38	$0.12	70%	3.17	$38.62

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 11 found (avg debit $0.88, cheapest $0.68)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$42.50	Nov 6	Nov 13	$0.68	84.2%	65.4%
$41.00	Nov 6	Nov 13	$0.81	81.8%	69.6%
$42.00	Nov 6	Nov 13	$0.86	81.3%	70.4%
$41.50	Nov 6	Nov 13	$0.85	78.4%	67.6%
$43.00	Nov 6	Nov 13	$0.95	88.7%	78.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$42.50	Nov 6	Nov 13	$1.10	84.2%	65.4%
$41.00	Nov 6	Nov 13	$0.76	81.8%	69.6%
$42.00	Nov 6	Nov 13	$1.07	81.3%	70.4%
$41.50	Nov 6	Nov 13	$0.77	78.4%	67.6%
$43.00	Nov 6	Nov 13	$1.06	88.7%	78.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 74 found (cheapest 4.72% of stock, avg 12.59%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$41.50	Nov 6	$1.07	$0.89	$1.96	$39.54	$43.46	4.72%
$41.00	Nov 6	$1.31	$0.71	$2.02	$38.98	$43.02	4.86%
$42.00	Nov 6	$0.85	$1.22	$2.07	$39.93	$44.07	4.98%
$40.50	Nov 6	$1.60	$0.48	$2.08	$38.42	$42.58	5.00%
$42.50	Nov 6	$0.69	$1.50	$2.19	$40.31	$44.69	5.27%
$40.00	Nov 6	$1.94	$0.36	$2.30	$37.70	$42.30	5.53%
$43.00	Nov 6	$0.57	$1.82	$2.39	$40.61	$45.39	5.75%
$39.50	Nov 6	$2.38	$0.19	$2.57	$36.93	$42.07	6.18%
$43.50	Nov 6	$0.43	$2.22	$2.65	$40.85	$46.15	6.38%
$39.00	Nov 6	$2.95	$0.14	$3.09	$35.91	$42.09	7.44%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 1.30% of stock, avg 9.13%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$44.00	$39.50	Nov 6	$0.35	$0.19	$0.54	$38.96	$44.54
$43.50	$39.50	Nov 6	$0.43	$0.19	$0.62	$38.88	$44.12
$44.00	$40.00	Nov 6	$0.35	$0.36	$0.71	$39.29	$44.71
$43.50	$40.00	Nov 6	$0.43	$0.36	$0.79	$39.21	$44.29
$44.00	$40.50	Nov 6	$0.35	$0.48	$0.83	$39.67	$44.83
$43.00	$39.50	Nov 6	$0.57	$0.19	$0.76	$38.74	$43.76
$43.50	$40.50	Nov 6	$0.43	$0.48	$0.91	$39.59	$44.41
$43.00	$40.00	Nov 6	$0.57	$0.36	$0.93	$39.07	$43.93
$43.00	$40.50	Nov 6	$0.57	$0.48	$1.05	$39.45	$44.05
$42.50	$39.50	Nov 6	$0.69	$0.19	$0.88	$38.62	$43.38

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 39 found (best R:R 3.55, avg credit $0.36)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
38/38	49/50	Nov 13	$0.39	$0.11	61%	3.55	$38.11	$49.39
37/38	47/48	Nov 13	$0.37	$0.13	65%	2.85	$37.13	$47.37
36/36	46/46	Nov 13	$0.38	$0.12	62%	3.17	$36.12	$45.88
35/36	49/50	Nov 13	$0.30	$0.20	75%	1.50	$35.20	$49.30
37/38	48/49	Nov 6	$0.27	$0.23	80%	1.17	$37.23	$48.77
38/38	47/48	Nov 13	$0.36	$0.14	58%	2.57	$38.14	$47.36
35/36	47/48	Nov 13	$0.27	$0.23	72%	1.17	$35.23	$47.27
36/36	49/50	Nov 13	$0.26	$0.24	74%	1.08	$36.24	$49.26
37/38	44/44	Nov 13	$0.38	$0.12	50%	3.17	$37.12	$44.38
39/40	49/50	Nov 13	$0.35	$0.15	54%	2.33	$39.15	$49.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 91 found (best R:R 11.50, 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
$41.50	$42.00	$42.50	Nov 6	$0.06	$0.44	15%	7.33
$43.00	$43.50	$44.00	Nov 6	$0.06	$0.44	11%	7.33
$37.00	$37.50	$38.00	Nov 6	$0.05	$0.45	6%	9.00
$45.00	$46.00	$47.00	Dec 18	$0.07	$0.93	6%	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$35.00	$37.00	$39.00	Dec 11	$0.16	$1.84	19%	11.50
$42.50	$43.00	$43.50	Nov 6	$0.08	$0.42	14%	5.25
$40.50	$41.00	$41.50	Nov 20	$0.06	$0.44	7%	7.33
$42.00	$43.00	$44.00	Dec 18	$0.08	$0.92	7%	11.50
$40.00	$40.50	$41.00	Nov 6	$0.11	$0.39	15%	3.55

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 62 found (best net $-1.15, 56 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$46.00	$46.50	1:2	Nov 6	-$0.07	$0.43
$45.50	$46.00	1:2	Nov 6	-$0.10	$0.40
$44.50	$45.00	1:2	Nov 6	-$0.13	$0.37
$45.00	$45.50	1:2	Nov 6	-$0.12	$0.38
$44.00	$44.50	1:2	Nov 6	-$0.19	$0.31

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.00	$42.00	1:2	Nov 27	-$1.15	$1.85
$48.00	$45.00	1:2	Nov 20	-$2.12	$0.88
$39.00	$37.00	1:2	Dec 11	-$0.48	$1.52
$39.00	$38.50	1:2	Nov 6	-$0.06	$0.44
$39.50	$39.00	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. 55 found (best yield 4.64%, avg 3.11%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$49.00	Dec 18	$1.93	0.32	17.9%	4.64%	22.55%	89	467
$45.00	Dec 18	$2.79	0.43	8.3%	6.71%	14.99%	313	2.6K
$47.00	Dec 18	$2.01	0.36	13.1%	4.84%	17.93%	10	303
$48.00	Dec 18	$1.72	0.34	15.5%	4.14%	19.63%	3	374
$46.00	Dec 18	$2.16	0.39	10.7%	5.20%	15.88%	11	279
$44.00	Dec 18	$2.74	0.45	5.9%	6.59%	12.46%	72	454
$42.00	Dec 18	$3.50	0.52	1.1%	8.42%	9.48%	80	627
$43.00	Dec 18	$3.00	0.48	3.5%	7.22%	10.68%	30	427
$45.00	Dec 11	$1.96	0.42	8.3%	4.72%	12.99%	2	21
$45.00	Dec 4	$1.95	0.41	8.3%	4.69%	12.97%	182	94

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 46,834

Total Puts 10,411

Put/Call Ratio 0.22

Net Difference 36,423

Prior's Put/Call Breakdown

Total Calls 37,481

Total Puts 7,447

Put/Call Ratio 0.20

Net Difference 30,034

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