SQQQ - Options Database

SQQQ

PROSHARES ULTRAPRO SHORT QQQ

$46.00 +10.68%

(11/4 18:57) ◀

Thursday, November 5, 2026 (10:00am)

▶ (11/5 11:00)

◀ 11/5 10:00 ▶

Option Volume

Detail

ℹ

Current (11/05 10:00am) 34,428

Calls: 28,683 (83%)

Puts: 5,745 (17%)

Prior (11/03) 6,478

Calls: 4,693 (72%)

Puts: 1,785 (28%)

Current vs Prior +431.46%

Calls: +511.19% (Calls)

Puts: +221.85% (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 -49.55%

Calls: -47.52%

Puts: -57.73%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/05 10:00am) $8.80M

Calls: $8.02M (91%)

Puts: $785.5K (9%)

Prior (11/03) $2.40M

Calls: $1.82M (76%)

Puts: $580.7K (24%)

Current vs Prior +266.16%

Calls: +339.70%

Puts: +35.27%

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 -33.55%

Calls: -29.19%

Puts: -59.18%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/05 10:00am) 0.20

Prior (11/03) 0.38

Current vs Prior -47.34%

Prior 7-Day Average 0.26

Current vs Prior 7-Day Avg -21.66%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (11/05 10:00am) 553,565

Calls: 355,159 (64%)

Puts: 198,406 (36%)

Prior (11/03) 528,227

Calls: 333,677 (63%)

Puts: 194,550 (37%)

Current vs Prior +4.80%

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 +6.86%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 5.96% | 11.30%15.65% | 23.00%

Prior 9.59% | 13.92%16.33% | 23.42%

Current vs Prior -37.89% | -18.78%-4.14% | -1.77%

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

Current vs 7-Day Avg -23.06% | -2.70%+2.14% | +4.13%

Prior 7-Day Eod 9.59% | 13.92%12.99% | 20.64%

Current vs 7-Day Eod -37.89% | -18.78%+20.46% | +11.41%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 9.88% | 12.12%

Calls: 13.24% | 11.36%

Puts: 6.52% | 12.89%

Prior 4.14% | 42.43%

Calls: 4.41% | 12.67%

Puts: 3.88% | 72.18%

Current vs Prior +138.65% | -71.44%

Prior 7-Day Avg 8.30% | 24.63%

Calls: 6.20% | 19.20%

Puts: 10.40% | 30.05%

Current vs 7-Day Avg +19.04% | -50.79%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 91% of dollar volume in calls ($8.02M) vs puts ($785.5K). Massive premium surge with dollar volume up 266% vs prior. Unusually high activity with volume up 431% vs prior - elevated interest. Extreme bullish P/C ratio of 0.20 - heavy call buying (28,683 calls vs 5,745 puts).

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
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 51 of results (avg 7.6%, best 3.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.00	Dec 18	9.75	10.05	$9.90	3.0%	22	0.86	1.6K
$40.00	Nov 6	5.90	6.15	$6.03	4.1%	212	0.97	3.5K
$40.00	Dec 18	7.75	8.10	$7.93	4.4%	132	0.75	5.0K
$45.00	Nov 6	1.82	1.91	$1.87	4.8%	3.5K	0.62	6.5K
$41.00	Nov 6	4.90	5.15	$5.03	5.0%	787	0.97	2.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Nov 27	10.20	10.80	$10.50	5.7%	2	0.75	--
$46.00	Nov 6	1.33	1.42	$1.38	6.5%	43	0.50	43
$43.00	Dec 18	3.15	3.40	$3.28	7.6%	13	0.36	105
$42.00	Nov 13	0.80	0.87	$0.84	8.3%	38	0.22	105
$45.00	Dec 18	4.20	4.60	$4.40	9.1%	11	0.43	147

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 5 found (avg $0.85, cheapest $0.63)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.00	Nov 6	0.58	0.67	$0.63	14.3%	1.6K	0.29	1.2K
$47.00	Nov 6	0.88	1.00	$0.94	12.8%	665	0.39	1.8K

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Nov 6	0.85	0.94	$0.90	10.0%	154	0.38	15
$42.00	Nov 13	0.80	0.87	$0.84	8.3%	38	0.22	105
$37.00	Dec 18	0.86	1.02	$0.94	17.0%	60	0.15	1.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 121 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.00	Nov 6	8.75	9.50	$9.13	8.2%	53	1.00	898
$38.00	Nov 6	7.85	8.30	$8.07	5.6%	56	0.99	1.2K
$38.50	Nov 6	7.35	8.00	$7.68	8.5%	3	0.98	337
$39.00	Nov 6	6.85	7.25	$7.05	5.7%	97	0.98	1.7K
$39.50	Nov 6	6.35	6.95	$6.65	9.0%	26	0.98	1.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Nov 6	3.90	5.60	$4.75	35.8%	--	0.84	26
$55.00	Nov 20	9.95	11.45	$10.70	14.0%	--	0.78	40
$55.00	Nov 27	10.20	10.80	$10.50	5.7%	2	0.75	--
$50.00	Nov 13	5.15	5.65	$5.40	9.3%	--	0.68	17
$55.00	Dec 18	11.20	12.90	$12.05	14.1%	--	0.66	238

Most actively traded options today. High liquidity = easy entry/exit. 197 active (total vol 31.5K, top 6.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Nov 6	0.25	0.33	$0.29	27.6%	6.0K	0.15	12.3K
$45.00	Nov 6	1.82	1.91	$1.87	4.8%	3.5K	0.62	6.5K
$48.00	Nov 6	0.58	0.67	$0.63	14.3%	1.6K	0.29	1.2K
$43.00	Nov 6	3.10	3.35	$3.23	7.7%	1.5K	0.84	1.7K
$45.00	Nov 13	2.96	3.20	$3.08	7.8%	916	0.59	853

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$44.00	Nov 6	0.44	0.58	$0.51	27.5%	814	0.26	31
$40.50	Nov 6	0.04	0.06	$0.05	40.0%	529	0.04	797
$43.00	Nov 6	0.25	0.31	$0.28	21.4%	342	0.16	83
$40.00	Nov 6	0.04	0.05	$0.05	20.0%	277	0.03	1.0K
$43.50	Nov 6	0.34	0.43	$0.39	23.1%	223	0.21	143

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 29 strikes (avg 40.6%, max 68.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$49.00	Nov 6	Dec 18	136.7%	81.0%	68.8%	2	564
$45.00	Nov 6	Dec 18	121.0%	73.6%	64.3%	3.6K	9.3K
$43.00	Nov 6	Dec 18	116.9%	71.7%	63.2%	1.5K	2.1K
$47.00	Nov 6	Dec 18	132.0%	82.8%	59.4%	665	2.1K
$48.00	Nov 6	Dec 18	129.3%	81.7%	58.3%	1.6K	1.6K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$45.00	Nov 6	Dec 18	121.0%	73.6%	64.4%	165	162
$43.00	Nov 6	Dec 18	116.9%	71.6%	63.3%	355	188
$47.00	Nov 6	Dec 18	132.0%	82.9%	59.2%	6	56
$44.00	Nov 6	Dec 18	117.1%	76.4%	53.2%	826	194
$50.00	Nov 6	Dec 18	138.1%	91.3%	51.3%	--	331

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 115 found (best R:R 3.79, avg 1.99)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$46.50	$50.00	Nov 27	$0.73	$2.77	$0.73	50%	3.79	$47.23
$46.00	$50.00	Dec 4	$1.26	$2.74	$1.26	54%	2.17	$47.26
$44.00	$45.00	Dec 4	$0.17	$0.83	$0.17	62%	4.88	$44.17
$50.00	$55.00	Dec 11	$1.20	$3.80	$1.20	41%	3.17	$51.20
$43.00	$44.00	Dec 4	$0.25	$0.75	$0.25	65%	3.00	$43.25

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$45.00	$44.00	Nov 27	$0.18	$0.82	$0.18	44%	4.56	$44.82
$46.00	$45.00	Dec 4	$0.23	$0.77	$0.23	46%	3.35	$45.77
$45.00	$44.00	Dec 18	$0.35	$0.65	$0.35	43%	1.86	$44.65
$50.00	$49.00	Nov 20	$0.55	$0.45	$0.55	62%	0.82	$49.45
$50.00	$47.00	Nov 13	$1.85	$1.15	$1.85	68%	0.62	$48.15

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 70 found (best R:R 8.09, avg 0.86)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$51.00	$52.00	Dec 18	$0.53	$0.53	$0.47	59%	1.13	$51.53
$48.00	$48.50	Nov 13	$0.32	$0.32	$0.18	58%	1.78	$48.32
$50.00	$55.00	Nov 6	$0.25	$0.25	$4.75	84%	0.05	$50.25
$50.00	$55.00	Dec 4	$1.59	$1.59	$3.41	59%	0.47	$51.59
$50.00	$51.00	Nov 13	$0.36	$0.36	$0.64	67%	0.56	$50.36

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$43.00	$42.00	Dec 4	$0.89	$0.89	$0.11	65%	8.09	$42.11
$44.00	$41.00	Nov 27	$1.45	$1.45	$1.55	61%	0.94	$42.55
$41.00	$40.00	Nov 27	$0.68	$0.68	$0.32	73%	2.12	$40.32
$44.00	$43.00	Dec 18	$0.77	$0.77	$0.23	60%	3.35	$43.23
$45.00	$44.00	Nov 20	$0.74	$0.74	$0.26	57%	2.85	$44.26

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 15 found (avg debit $1.34, cheapest $1.17)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$47.50	Nov 6	Nov 13	$1.17	133.0%	93.3%
$47.00	Nov 6	Nov 13	$1.28	132.0%	95.1%
$46.00	Nov 6	Nov 13	$1.28	127.1%	93.6%
$46.50	Nov 6	Nov 13	$1.35	130.1%	98.3%
$44.50	Nov 6	Nov 13	$1.18	123.8%	92.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$47.00	Nov 6	Nov 13	$1.53	132.0%	95.1%
$46.00	Nov 6	Nov 13	$1.18	127.1%	93.6%
$44.50	Nov 6	Nov 13	$1.08	123.8%	92.6%
$45.00	Nov 6	Nov 13	$1.21	121.0%	95.5%
$49.00	Nov 20	Dec 18	$1.68	101.1%	81.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 55 found (cheapest 5.91% of stock, avg 14.80%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$45.50	Nov 6	$1.60	$1.12	$2.72	$42.78	$48.22	5.91%
$46.00	Nov 6	$1.36	$1.38	$2.74	$43.26	$48.74	5.96%
$45.00	Nov 6	$1.87	$0.90	$2.77	$42.23	$47.77	6.02%
$46.50	Nov 6	$1.12	$1.67	$2.79	$43.71	$49.29	6.07%
$44.50	Nov 6	$2.17	$0.73	$2.90	$41.60	$47.40	6.30%
$47.00	Nov 6	$0.94	$2.02	$2.96	$44.04	$49.96	6.43%
$44.00	Nov 6	$2.47	$0.51	$2.98	$41.02	$46.98	6.48%
$43.50	Nov 6	$2.84	$0.39	$3.23	$40.27	$46.73	7.02%
$43.00	Nov 6	$3.23	$0.28	$3.51	$39.49	$46.51	7.63%
$42.50	Nov 6	$3.65	$0.20	$3.85	$38.65	$46.35	8.37%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 133 found (cheapest 2.28% of stock, avg 10.47%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$48.50	$44.00	Nov 6	$0.54	$0.51	$1.05	$42.95	$49.55
$48.00	$44.00	Nov 6	$0.63	$0.51	$1.14	$42.86	$49.14
$48.50	$44.50	Nov 6	$0.54	$0.73	$1.27	$43.23	$49.77
$48.00	$44.50	Nov 6	$0.63	$0.73	$1.36	$43.14	$49.36
$47.50	$44.00	Nov 6	$0.79	$0.51	$1.30	$42.70	$48.80
$47.50	$44.50	Nov 6	$0.79	$0.73	$1.52	$42.98	$49.02
$48.50	$45.00	Nov 6	$0.54	$0.90	$1.44	$43.56	$49.94
$47.00	$44.00	Nov 6	$0.94	$0.51	$1.45	$42.55	$48.45
$48.00	$45.00	Nov 6	$0.63	$0.90	$1.53	$43.47	$49.53
$47.50	$45.00	Nov 6	$0.79	$0.90	$1.69	$43.31	$49.19

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 34 found (best R:R 2.57, avg credit $0.58)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
40/40	50/51	Nov 13	$0.72	$0.28	50%	2.57	$39.78	$50.72
43/44	50/51	Nov 13	$0.71	$0.29	35%	2.45	$42.79	$50.71
40/40	52/53	Nov 13	$0.47	$0.53	58%	0.89	$40.03	$52.47
44/44	48/48	Nov 6	$0.38	$0.12	33%	3.17	$44.12	$47.88
44/44	48/49	Nov 6	$0.32	$0.18	42%	1.78	$44.18	$48.82
42/42	50/51	Nov 13	$0.58	$0.42	42%	1.38	$41.92	$50.58
43/44	48/48	Nov 6	$0.27	$0.23	45%	1.17	$43.23	$47.77
42/42	50/51	Nov 13	$0.53	$0.47	45%	1.13	$41.47	$50.53
44/44	48/48	Nov 6	$0.28	$0.22	40%	1.27	$43.72	$47.78
43/44	48/49	Nov 6	$0.21	$0.29	53%	0.72	$43.29	$48.71

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 74 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$47.00	$48.00	$49.00	Dec 18	$0.05	$0.95	6%	19.00
$49.00	$50.00	$51.00	Nov 20	$0.06	$0.94	7%	15.67
$46.00	$46.50	$47.00	Nov 6	$0.06	$0.44	11%	7.33
$42.50	$43.00	$43.50	Nov 13	$0.05	$0.45	6%	9.00
$43.50	$44.00	$44.50	Nov 6	$0.07	$0.43	12%	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$44.50	$45.00	$45.50	Nov 6	$0.05	$0.45	11%	9.00
$47.00	$48.00	$49.00	Dec 18	$0.06	$0.94	6%	15.67
$46.00	$46.50	$47.00	Nov 6	$0.06	$0.44	11%	7.33
$41.50	$42.00	$42.50	Nov 13	$0.05	$0.45	6%	9.00
$46.00	$47.00	$48.00	Dec 18	$0.07	$0.93	6%	13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 49 found (best net $-0.26, 45 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$50.00	$55.00	1:2	Nov 27	-$0.26	$4.74
$50.00	$55.00	1:2	Dec 11	-$0.87	$4.13
$51.00	$55.00	1:2	Nov 20	-$0.23	$3.77
$46.00	$50.00	1:2	Dec 4	-$1.76	$2.24
$53.00	$55.00	1:2	Nov 13	-$0.27	$1.73

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$50.00	$46.00	1:2	Dec 4	-$1.12	$2.88
$44.00	$41.00	1:2	Nov 27	-$0.22	$2.78
$48.00	$45.00	1:2	Nov 20	-$0.82	$2.18
$50.00	$46.00	1:2	Nov 27	-$1.66	$2.34
$50.00	$47.00	1:2	Nov 13	-$1.70	$1.30

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 50 found (best yield 5.48%, avg 4.24%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$55.00	Dec 18	$2.52	0.33	19.6%	5.48%	25.04%	98	880
$51.00	Dec 18	$3.40	0.41	10.9%	7.39%	18.26%	109	220
$50.00	Dec 18	$3.70	0.43	8.7%	8.04%	16.74%	142	2.7K
$53.00	Dec 18	$2.44	0.36	15.2%	5.30%	20.52%	6	231
$54.00	Dec 18	$2.20	0.34	17.4%	4.78%	22.17%	1	156
$52.00	Dec 18	$2.59	0.38	13.0%	5.63%	18.67%	5	145
$46.00	Dec 18	$4.65	0.54	0.0%	10.11%	10.11%	--	283
$46.50	Dec 11	$4.10	0.52	1.1%	8.91%	10.00%	27	--
$50.00	Dec 4	$2.68	0.41	8.7%	5.83%	14.52%	16	305
$49.00	Dec 18	$3.00	0.44	6.5%	6.52%	13.04%	--	450

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 28,683

Total Puts 5,745

Put/Call Ratio 0.20

Net Difference 22,938

Prior's Put/Call Breakdown

Total Calls 4,693

Total Puts 1,785

Put/Call Ratio 0.38

Net Difference 2,908

Prior 7-Day Put/Call Summary

Total Calls 382,584

Total Puts 95,143

Average Put/Call Ratio 0.26

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