SQQQ - Options Database

SQQQ

PROSHARES ULTRAPRO SHORT QQQ

$47.88 +15.21%

(11/5 11:00) ◀

Thursday, November 5, 2026 (12:00pm)

▶ (11/5 13:00)

◀ 11/5 12:00 ▶

Option Volume

Detail

ℹ

Current (11/05 12:00pm) 125,878

Calls: 104,807 (83%)

Puts: 21,071 (17%)

Prior (11/04) 37,198

Calls: 30,689 (83%)

Puts: 6,509 (17%)

Current vs Prior +238.40%

Calls: +241.51% (Calls)

Puts: +223.72% (Puts)

Prior 7-Day Total 488,640

Calls: 390,672 (80%)

Puts: 97,968 (20%)

Prior 7-Day Average 69,805

Calls: 55,810 (80%)

Puts: 13,995 (20%)

Current vs Prior 7-Day Avg +80.33%

Calls: +87.79%

Puts: +50.56%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/05 12:00pm) $42.94M

Calls: $40.05M (93%)

Puts: $2.90M (7%)

Prior (11/04) $5.95M

Calls: $5.02M (84%)

Puts: $934.0K (16%)

Current vs Prior +621.25%

Calls: +697.76%

Puts: +210.02%

Prior 7-Day Total $95.88M

Calls: $82.54M (86%)

Puts: $13.35M (14%)

Prior 7-Day Average $13.70M

Calls: $11.79M (86%)

Puts: $1.91M (14%)

Current vs Prior 7-Day Avg +213.50%

Calls: +239.63%

Puts: +51.88%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/05 12:00pm) 0.20

Prior (11/04) 0.21

Current vs Prior -5.21%

Prior 7-Day Average 0.26

Current vs Prior 7-Day Avg -22.53%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (11/05 12:00pm) 553,565

Calls: 355,159 (64%)

Puts: 198,406 (36%)

Prior (11/04) 551,780

Calls: 354,055 (64%)

Puts: 197,725 (36%)

Current vs Prior +0.32%

Prior 7-Day Total 3,689,563

Calls: 2,328,315 (63%)

Puts: 1,361,248 (37%)

Prior 7-Day Average 527,080

Calls: 332,616 (63%)

Puts: 194,464 (37%)

Current vs Prior 7-Day Avg +5.02%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 8.25% | 14.75%18.90% | 25.58%

Prior 5.51% | 10.13%12.99% | 20.64%

Current vs Prior +49.72% | +45.56%+45.47% | +23.93%

Prior 7-Day Avg 7.44% | 11.50%14.90% | 21.86%

Current vs 7-Day Avg +10.86% | +28.24%+26.89% | +17.03%

Prior 7-Day Eod 5.51% | 10.13%12.99% | 20.64%

Current vs 7-Day Eod +49.72% | +45.56%+45.47% | +23.93%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 16.71% | 21.16%

Calls: 13.13% | 24.85%

Puts: 20.30% | 17.47%

Prior 17.31% | 9.47%

Calls: 14.95% | 9.00%

Puts: 19.67% | 9.95%

Current vs Prior -3.47% | +123.44%

Prior 7-Day Avg 10.03% | 24.32%

Calls: 7.68% | 18.53%

Puts: 12.39% | 30.11%

Current vs 7-Day Avg +66.53% | -12.99%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 93% of dollar volume in calls ($40.05M) vs puts ($2.90M). Massive premium surge with dollar volume up 621% vs prior. Dollar volume significantly above 7-day average (213% higher). Unusually high activity with volume up 238% vs prior - elevated interest.

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
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 22 of results (avg 7.7%, best 3.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Nov 27	8.70	9.05	$8.88	3.9%	172	0.83	1.1K
$40.00	Nov 13	8.05	8.45	$8.25	4.8%	153	0.91	917
$42.00	Nov 6	5.95	6.25	$6.10	4.9%	1.2K	0.94	5.6K
$48.50	Nov 13	3.20	3.40	$3.30	6.1%	149	0.50	29
$38.50	Nov 6	9.05	9.65	$9.35	6.4%	12	1.00	337

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Dec 18	7.15	7.70	$7.43	7.4%	19	0.49	305
$48.00	Dec 18	5.80	6.40	$6.10	9.8%	3	0.45	106

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

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 121 found (avg delta 0.71, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.50	Nov 6	9.05	9.65	$9.35	6.4%	12	1.00	337
$39.00	Nov 6	8.40	9.30	$8.85	10.2%	196	1.00	1.7K
$39.50	Nov 6	7.25	8.70	$7.98	18.2%	40	1.00	1.9K
$40.00	Nov 6	7.60	8.20	$7.90	7.6%	1.0K	1.00	3.5K
$40.50	Nov 6	6.20	7.70	$6.95	21.6%	157	1.00	417

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$54.00	Nov 13	6.95	8.95	$7.95	25.2%	2	0.69	--
$55.00	Nov 20	8.80	10.25	$9.53	15.2%	10	0.67	40
$50.00	Nov 6	2.95	3.85	$3.40	26.5%	22	0.66	26
$55.00	Nov 27	9.60	10.95	$10.27	13.1%	2	0.64	--
$49.50	Nov 6	2.66	3.65	$3.16	31.3%	15	0.63	3

Most actively traded options today. High liquidity = easy entry/exit. 231 active (total vol 105.3K, top 18.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Nov 6	0.17	0.25	$0.21	38.1%	18.1K	0.09	1.6K
$50.00	Nov 6	0.94	1.06	$1.00	12.0%	11.8K	0.34	12.3K
$45.00	Nov 6	3.30	3.65	$3.47	10.1%	5.3K	0.77	6.5K
$46.00	Nov 13	3.70	4.50	$4.10	19.5%	4.8K	0.61	660
$48.00	Nov 6	1.57	1.86	$1.72	16.9%	4.3K	0.50	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$44.00	Nov 6	0.30	0.39	$0.35	25.7%	1.2K	0.16	31
$40.50	Nov 6	0.04	0.08	$0.06	66.7%	949	0.03	797
$43.00	Nov 20	1.62	1.96	$1.79	19.0%	881	0.27	133
$45.00	Nov 6	0.53	0.73	$0.63	31.7%	856	0.24	15
$43.00	Nov 6	0.17	0.29	$0.23	52.2%	807	0.11	83

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 58.7%, max 85.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$48.00	Nov 6	Dec 18	169.8%	91.7%	85.2%	4.4K	1.6K
$45.00	Nov 6	Dec 18	157.3%	85.5%	84.0%	5.7K	9.3K
$49.00	Nov 6	Dec 18	172.9%	94.2%	83.6%	669	564
$50.00	Nov 6	Dec 18	173.8%	96.2%	80.6%	12.3K	15.0K
$47.00	Nov 6	Dec 18	156.6%	86.8%	80.3%	3.3K	2.1K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$48.00	Nov 6	Dec 18	169.8%	91.6%	85.3%	199	110
$45.00	Nov 6	Dec 18	157.3%	85.5%	84.0%	872	162
$49.00	Nov 6	Dec 18	172.9%	94.1%	83.7%	33	12
$50.00	Nov 6	Dec 18	173.8%	96.2%	80.6%	41	331
$47.00	Nov 6	Dec 18	156.6%	86.9%	80.2%	768	56

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 141 found (best R:R 3.20, avg 1.84)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$50.00	$55.00	Dec 4	$1.19	$3.81	$1.19	48%	3.20	$51.19
$50.00	$55.00	Dec 11	$1.27	$3.73	$1.27	50%	2.94	$51.27
$50.00	$55.00	Nov 27	$1.26	$3.74	$1.26	48%	2.97	$51.26
$46.50	$50.00	Nov 27	$1.18	$2.32	$1.18	58%	1.97	$47.68
$46.50	$50.00	Dec 4	$1.25	$2.25	$1.25	58%	1.80	$47.75

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$54.00	$53.00	Dec 18	$0.33	$0.67	$0.33	58%	2.03	$53.67
$50.00	$49.50	Nov 13	$0.13	$0.37	$0.13	56%	2.85	$49.87
$57.00	$56.00	Dec 18	$0.50	$0.50	$0.50	62%	1.00	$56.50
$50.00	$49.50	Nov 6	$0.24	$0.26	$0.24	66%	1.08	$49.76
$47.00	$46.50	Nov 6	$0.12	$0.38	$0.12	41%	3.17	$46.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 84 found (best R:R 1.63, avg 0.78)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$50.00	$55.00	Nov 6	$0.79	$0.79	$4.21	66%	0.19	$50.79
$48.00	$49.00	Nov 20	$0.60	$0.60	$0.40	46%	1.50	$48.60
$49.00	$49.50	Nov 6	$0.24	$0.24	$0.26	59%	0.92	$49.24
$48.50	$49.00	Nov 13	$0.27	$0.27	$0.23	50%	1.17	$48.77
$49.00	$49.50	Nov 13	$0.22	$0.22	$0.28	52%	0.79	$49.22

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$45.00	$42.00	Dec 11	$1.86	$1.86	$1.14	64%	1.63	$43.14
$46.00	$45.00	Nov 27	$0.73	$0.73	$0.27	60%	2.70	$45.27
$46.00	$45.00	Dec 11	$0.67	$0.67	$0.33	61%	2.03	$45.33
$46.00	$45.00	Dec 18	$0.67	$0.67	$0.33	60%	2.03	$45.33
$45.00	$44.00	Dec 18	$0.62	$0.62	$0.38	63%	1.63	$44.38

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 25 found (avg debit $1.76, cheapest $2.78)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$47.50	Nov 6	Nov 13	$1.36	165.8%	119.7%
$48.00	Nov 6	Nov 13	$1.63	169.8%	124.5%
$49.00	Nov 6	Nov 13	$1.70	172.9%	128.0%
$50.00	Nov 6	Nov 13	$1.68	173.8%	129.3%
$46.00	Nov 6	Nov 13	$1.32	156.2%	114.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$46.50	Nov 6	Nov 27	$2.78	166.1%	97.8%
$47.50	Nov 6	Nov 13	$1.68	165.8%	119.7%
$48.00	Nov 6	Nov 13	$1.75	169.8%	124.5%
$49.00	Nov 6	Nov 13	$1.72	172.9%	128.0%
$50.00	Nov 6	Nov 13	$1.53	173.8%	129.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 57 found (cheapest 7.46% of stock, avg 16.54%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$47.00	Nov 6	$2.23	$1.34	$3.57	$43.43	$50.57	7.46%
$47.50	Nov 6	$1.98	$1.67	$3.65	$43.85	$51.15	7.62%
$46.50	Nov 6	$2.47	$1.22	$3.69	$42.81	$50.19	7.71%
$48.00	Nov 6	$1.72	$1.97	$3.69	$44.31	$51.69	7.71%
$46.00	Nov 6	$2.78	$0.93	$3.71	$42.29	$49.71	7.75%
$48.50	Nov 6	$1.50	$2.30	$3.80	$44.70	$52.30	7.94%
$45.50	Nov 6	$3.10	$0.80	$3.90	$41.60	$49.40	8.15%
$49.00	Nov 6	$1.33	$2.68	$4.01	$44.99	$53.01	8.38%
$45.00	Nov 6	$3.47	$0.63	$4.10	$40.90	$49.10	8.56%
$44.50	Nov 6	$3.70	$0.51	$4.21	$40.29	$48.71	8.79%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 118 found (cheapest 3.76% of stock, avg 13.82%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$50.00	$45.50	Nov 6	$1.00	$0.80	$1.80	$43.70	$51.80
$50.00	$46.00	Nov 6	$1.00	$0.93	$1.93	$44.07	$51.93
$49.50	$45.50	Nov 6	$1.09	$0.80	$1.89	$43.61	$51.39
$49.50	$46.00	Nov 6	$1.09	$0.93	$2.02	$43.98	$51.52
$50.00	$46.50	Nov 6	$1.00	$1.22	$2.22	$44.28	$52.22
$49.50	$46.50	Nov 6	$1.09	$1.22	$2.31	$44.19	$51.81
$49.00	$45.50	Nov 6	$1.33	$0.80	$2.13	$43.37	$51.13
$49.00	$46.00	Nov 6	$1.33	$0.93	$2.26	$43.74	$51.26
$50.00	$47.00	Nov 6	$1.00	$1.34	$2.34	$44.66	$52.34
$49.50	$47.00	Nov 6	$1.09	$1.34	$2.43	$44.57	$51.93

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 20 found (best R:R 0.75, avg credit $0.47)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
42/42	54/55	Nov 13	$0.43	$0.57	48%	0.75	$42.07	$54.43
40/41	54/55	Nov 13	$0.34	$0.66	55%	0.52	$40.66	$54.34
44/44	54/55	Nov 13	$0.50	$0.50	38%	1.00	$44.00	$54.50
41/42	54/55	Nov 13	$0.35	$0.65	52%	0.54	$41.15	$54.35
42/42	53/54	Nov 13	$0.41	$0.59	45%	0.69	$42.09	$53.41
40/40	54/55	Nov 13	$0.27	$0.73	59%	0.37	$39.73	$54.27
40/41	53/54	Nov 13	$0.32	$0.68	52%	0.47	$40.68	$53.32
44/44	53/54	Nov 13	$0.48	$0.52	36%	0.92	$44.02	$53.48
42/43	54/55	Nov 13	$0.38	$0.62	45%	0.61	$42.62	$54.38
41/42	53/54	Nov 13	$0.33	$0.67	49%	0.49	$41.17	$53.33

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 69 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$46.00	$46.50	$47.00	Nov 6	$0.07	$0.43	9%	6.14
$43.00	$43.50	$44.00	Nov 20	$0.06	$0.44	4%	7.33
$38.50	$39.00	$39.50	Nov 20	$0.09	$0.41	4%	4.56
$49.00	$49.50	$50.00	Nov 13	$0.09	$0.41	4%	4.56
$38.50	$39.00	$39.50	Dec 4	$0.09	$0.41	2%	4.56

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$44.00	$45.00	$46.00	Dec 18	$0.05	$0.95	6%	19.00
$48.00	$48.50	$49.00	Nov 6	$0.05	$0.45	8%	9.00
$44.50	$45.00	$45.50	Nov 6	$0.05	$0.45	8%	9.00
$44.00	$45.00	$46.00	Nov 20	$0.07	$0.93	8%	13.29
$39.00	$40.00	$41.00	Nov 27	$0.08	$0.92	7%	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. 36 found (best net $-1.91, 34 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$50.00	$55.00	1:2	Nov 27	-$1.48	$3.52
$51.00	$55.00	1:2	Nov 20	-$1.30	$2.70
$50.00	$55.00	1:2	Dec 4	-$2.02	$2.98
$50.00	$55.00	1:2	Dec 11	-$2.26	$2.74
$46.50	$50.00	1:2	Nov 27	-$2.82	$0.68

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$54.00	$50.00	1:2	Nov 13	-$1.91	$2.09
$45.00	$42.00	1:2	Dec 11	-$0.31	$2.69
$55.00	$50.00	1:2	Nov 27	-$2.43	$2.57
$50.00	$46.50	1:2	Nov 27	-$1.65	$1.85
$41.00	$40.50	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. 37 found (best yield 8.56%, avg 6.12%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$54.00	Dec 18	$4.10	0.41	12.8%	8.56%	21.35%	12	156
$55.00	Dec 18	$3.75	0.40	14.9%	7.83%	22.70%	256	880
$53.00	Dec 18	$4.25	0.44	10.7%	8.88%	19.57%	17	231
$57.00	Dec 18	$3.15	0.36	19.1%	6.58%	25.63%	21	129
$56.00	Dec 18	$3.30	0.38	17.0%	6.89%	23.85%	73	111
$51.00	Dec 18	$4.75	0.48	6.5%	9.92%	16.44%	126	220
$52.00	Dec 18	$4.20	0.46	8.6%	8.77%	17.38%	17	145
$50.00	Dec 18	$4.90	0.50	4.4%	10.23%	14.66%	497	2.7K
$55.00	Dec 11	$3.05	0.39	14.9%	6.37%	21.24%	4	1
$49.00	Dec 18	$5.00	0.52	2.3%	10.44%	12.78%	28	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 104,807

Total Puts 21,071

Put/Call Ratio 0.20

Net Difference 83,736

Prior's Put/Call Breakdown

Total Calls 30,689

Total Puts 6,509

Put/Call Ratio 0.21

Net Difference 24,180

Prior 7-Day Put/Call Summary

Total Calls 390,672

Total Puts 97,968

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