SQQQ - Options Database

SQQQ

PROSHARES ULTRAPRO SHORT QQQ

$48.99 +17.87%

(11/5 12:00) ◀

Thursday, November 5, 2026 (1:00pm)

▶ (11/5 14:00)

◀ 11/5 13:00 ▶

Option Volume

Detail

ℹ

Current (11/05 1:00pm) 145,095

Calls: 121,897 (84%)

Puts: 23,198 (16%)

Prior (11/04) 41,100

Calls: 33,145 (81%)

Puts: 7,955 (19%)

Current vs Prior +253.03%

Calls: +267.77% (Calls)

Puts: +191.62% (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 +107.86%

Calls: +118.41%

Puts: +65.75%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/05 1:00pm) $56.69M

Calls: $53.43M (94%)

Puts: $3.25M (6%)

Prior (11/04) $6.18M

Calls: $5.14M (83%)

Puts: $1.04M (17%)

Current vs Prior +817.74%

Calls: +939.59%

Puts: +213.63%

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 +313.83%

Calls: +353.17%

Puts: +70.55%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/05 1:00pm) 0.19

Prior (11/04) 0.24

Current vs Prior -20.71%

Prior 7-Day Average 0.26

Current vs Prior 7-Day Avg -26.65%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (11/05 1:00pm) 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 8.63% | 16.06%19.92% | 27.45%

Prior 5.51% | 10.13%12.99% | 20.64%

Current vs Prior +56.70% | +58.58%+53.33% | +32.98%

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

Current vs 7-Day Avg +16.03% | +39.72%+33.75% | +25.58%

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

Current vs 7-Day Eod +56.70% | +58.58%+53.33% | +32.98%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 18.99% | 14.60%

Calls: 12.62% | 12.82%

Puts: 25.36% | 16.37%

Prior 17.31% | 9.47%

Calls: 14.95% | 9.00%

Puts: 19.67% | 9.95%

Current vs Prior +9.71% | +54.17%

Prior 7-Day Avg 10.03% | 24.32%

Calls: 7.68% | 18.53%

Puts: 12.39% | 30.11%

Current vs 7-Day Avg +89.25% | -39.97%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 94% of dollar volume in calls ($53.43M) vs puts ($3.25M). Massive premium surge with dollar volume up 818% vs prior. Dollar volume significantly above 7-day average (314% higher). Unusually high activity with volume up 253% 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
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 41 of results (avg 7.6%, best 4.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$42.00	Dec 18	9.35	9.75	$9.55	4.2%	98	0.74	606
$45.00	Dec 18	7.90	8.25	$8.07	4.3%	710	0.66	2.8K
$43.00	Nov 6	6.00	6.30	$6.15	4.9%	2.0K	0.95	1.7K
$46.00	Nov 20	5.80	6.10	$5.95	5.0%	138	0.64	363
$50.00	Dec 18	5.95	6.30	$6.13	5.7%	540	0.54	2.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Nov 27	9.15	9.70	$9.43	5.8%	2	0.61	--
$50.00	Nov 27	5.65	6.00	$5.83	6.0%	41	0.48	30
$48.00	Dec 18	5.65	6.00	$5.83	6.0%	7	0.41	106
$44.00	Nov 20	1.96	2.10	$2.03	6.9%	192	0.28	3
$50.00	Dec 4	6.10	6.55	$6.32	7.1%	1	0.48	72

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.73, cheapest $0.52)

CALLS (0)

No calls meet the criteria

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$41.00	Nov 13	0.48	0.57	$0.52	17.3%	176	0.12	158
$40.00	Nov 27	0.89	1.01	$0.95	12.6%	76	0.15	31

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 115 found (avg delta 0.71, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.50	Nov 6	8.25	9.70	$8.98	16.1%	40	1.00	1.9K
$40.00	Nov 6	8.20	9.30	$8.75	12.6%	1.5K	1.00	3.5K
$40.50	Nov 6	7.55	8.75	$8.15	14.7%	159	1.00	417
$41.00	Nov 6	7.35	8.10	$7.73	9.7%	1.1K	1.00	2.0K
$41.50	Nov 6	7.25	7.75	$7.50	6.7%	557	1.00	943

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$54.00	Nov 13	7.05	8.90	$7.98	23.2%	2	0.65	--
$55.00	Nov 20	8.65	10.20	$9.43	16.4%	10	0.63	40
$53.00	Nov 13	5.45	8.05	$6.75	38.5%	1	0.61	--
$55.00	Nov 27	9.15	9.70	$9.43	5.8%	2	0.61	--
$57.00	Dec 18	12.00	13.45	$12.73	11.4%	1	0.60	45

Most actively traded options today. High liquidity = easy entry/exit. 217 active (total vol 119.9K, top 25.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Nov 6	0.33	0.48	$0.41	36.6%	25.5K	0.15	1.6K
$50.00	Nov 6	1.41	1.55	$1.48	9.5%	12.3K	0.43	12.3K
$45.00	Nov 6	3.85	4.75	$4.30	20.9%	5.3K	0.84	6.5K
$48.00	Nov 6	2.34	2.50	$2.42	6.6%	5.0K	0.59	1.2K
$46.00	Nov 13	4.85	5.30	$5.07	8.9%	4.8K	0.67	660

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$44.00	Nov 6	0.21	0.31	$0.26	38.5%	1.2K	0.12	31
$40.50	Nov 6	0.02	0.05	$0.04	75.0%	955	0.02	797
$43.00	Nov 6	0.12	0.17	$0.15	33.3%	919	0.07	83
$45.00	Nov 6	0.37	0.49	$0.43	27.9%	906	0.17	15
$43.00	Nov 20	1.57	1.82	$1.70	14.7%	906	0.25	133

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 25 strikes (avg 60.2%, max 84.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$47.00	Nov 6	Dec 18	171.6%	92.9%	84.6%	3.3K	2.1K
$49.00	Nov 6	Dec 18	183.6%	99.4%	84.6%	869	564
$46.00	Nov 6	Dec 18	168.6%	91.4%	84.4%	1.7K	847
$50.00	Nov 6	Dec 18	183.9%	100.0%	83.8%	12.8K	15.0K
$48.00	Nov 6	Dec 18	171.9%	93.6%	83.7%	5.0K	1.6K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$47.00	Nov 6	Dec 18	171.6%	92.9%	84.6%	868	56
$49.00	Nov 6	Dec 18	183.6%	99.4%	84.6%	37	12
$46.00	Nov 6	Dec 18	168.6%	91.4%	84.4%	875	53
$50.00	Nov 6	Dec 18	183.9%	100.0%	83.8%	60	331
$48.00	Nov 6	Dec 18	171.9%	93.6%	83.7%	268	110

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 117 found (best R:R 3.86, avg 1.73)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$46.50	$50.00	Nov 27	$0.72	$2.78	$0.72	62%	3.86	$47.22
$50.00	$55.00	Dec 11	$1.18	$3.82	$1.18	51%	3.24	$51.18
$46.50	$50.00	Dec 11	$0.99	$2.51	$0.99	60%	2.54	$47.49
$46.50	$50.00	Dec 4	$1.05	$2.45	$1.05	62%	2.33	$47.55
$50.00	$55.00	Dec 4	$1.38	$3.62	$1.38	52%	2.62	$51.38

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$48.00	$47.00	Nov 20	$0.35	$0.65	$0.35	43%	1.86	$47.65
$42.00	$41.00	Dec 11	$0.21	$0.79	$0.21	25%	3.76	$41.79
$47.50	$47.00	Nov 6	$0.16	$0.34	$0.16	37%	2.13	$47.34
$48.50	$48.00	Nov 13	$0.22	$0.28	$0.22	44%	1.27	$48.28
$48.00	$47.50	Nov 13	$0.21	$0.29	$0.21	42%	1.38	$47.79

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 75 found (best R:R 1.27, avg 0.89)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$51.00	$52.00	Dec 18	$0.75	$0.75	$0.25	48%	3.00	$51.75
$55.00	$56.00	Dec 18	$0.53	$0.53	$0.47	57%	1.13	$55.53
$50.00	$55.00	Nov 6	$1.07	$1.07	$3.93	57%	0.27	$51.07
$53.00	$54.00	Nov 13	$0.36	$0.36	$0.64	62%	0.56	$53.36
$49.00	$49.50	Nov 6	$0.24	$0.24	$0.26	49%	0.92	$49.24

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$45.00	$42.00	Dec 11	$1.68	$1.68	$1.32	65%	1.27	$43.32
$42.00	$41.00	Dec 4	$0.74	$0.74	$0.26	75%	2.85	$41.26
$46.00	$45.00	Dec 11	$0.70	$0.70	$0.30	62%	2.33	$45.30
$43.00	$42.00	Dec 18	$0.56	$0.56	$0.44	72%	1.27	$42.44
$47.00	$46.00	Nov 20	$0.65	$0.65	$0.35	60%	1.86	$46.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 21 found (avg debit $1.87, cheapest $1.75)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$50.00	Nov 6	Nov 13	$1.75	183.9%	127.1%
$49.50	Nov 6	Nov 13	$1.73	181.6%	125.1%
$48.50	Nov 6	Nov 13	$1.76	183.4%	128.2%
$49.00	Nov 6	Nov 13	$2.05	183.6%	136.8%
$47.00	Nov 6	Nov 13	$1.62	171.6%	127.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$50.00	Nov 6	Nov 13	$1.90	183.9%	127.1%
$49.50	Nov 6	Nov 13	$1.78	181.6%	125.1%
$48.50	Nov 6	Nov 13	$1.66	183.4%	128.2%
$49.00	Nov 6	Nov 13	$1.88	183.6%	136.8%
$47.00	Nov 6	Nov 13	$1.69	171.6%	127.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 51 found (cheapest 7.92% of stock, avg 17.48%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$47.50	Nov 6	$2.65	$1.23	$3.88	$43.62	$51.38	7.92%
$48.00	Nov 6	$2.42	$1.48	$3.90	$44.10	$51.90	7.96%
$48.50	Nov 6	$2.14	$1.84	$3.98	$44.52	$52.48	8.12%
$46.50	Nov 6	$3.13	$0.86	$3.99	$42.51	$50.49	8.14%
$49.00	Nov 6	$1.90	$2.09	$3.99	$45.01	$52.99	8.14%
$47.00	Nov 6	$2.95	$1.07	$4.02	$42.98	$51.02	8.21%
$50.00	Nov 6	$1.48	$2.63	$4.11	$45.89	$54.11	8.39%
$46.00	Nov 6	$3.53	$0.72	$4.25	$41.75	$50.25	8.68%
$45.50	Nov 6	$3.85	$0.56	$4.41	$41.09	$49.91	9.00%
$49.50	Nov 6	$1.66	$2.75	$4.41	$45.09	$53.91	9.00%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 90 found (cheapest 3.02% of stock, avg 15.07%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$55.00	$47.00	Nov 6	$0.41	$1.07	$1.48	$45.52	$56.48
$55.00	$47.50	Nov 6	$0.41	$1.23	$1.64	$45.86	$56.64
$55.00	$48.00	Nov 6	$0.41	$1.48	$1.89	$46.11	$56.89
$50.00	$47.00	Nov 6	$1.48	$1.07	$2.55	$44.45	$52.55
$50.00	$47.50	Nov 6	$1.48	$1.23	$2.71	$44.79	$52.71
$50.00	$48.00	Nov 6	$1.48	$1.48	$2.96	$45.04	$52.96
$49.50	$47.00	Nov 6	$1.66	$1.07	$2.73	$44.27	$52.23
$49.50	$47.50	Nov 6	$1.66	$1.23	$2.89	$44.61	$52.39
$55.00	$48.50	Nov 6	$0.41	$1.84	$2.25	$46.25	$57.25
$49.50	$48.00	Nov 6	$1.66	$1.48	$3.14	$44.86	$52.64

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 8 found (best R:R 0.96, avg credit $0.31)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
44/44	54/55	Nov 13	$0.49	$0.51	38%	0.96	$44.01	$54.49
41/42	54/55	Nov 13	$0.35	$0.65	50%	0.54	$41.15	$54.35
44/44	54/55	Nov 13	$0.30	$0.70	41%	0.43	$43.70	$54.30
42/42	54/55	Nov 13	$0.23	$0.77	47%	0.30	$42.27	$54.23
42/43	54/55	Nov 13	$0.25	$0.75	45%	0.33	$42.75	$54.25
43/44	54/55	Nov 13	$0.25	$0.75	43%	0.33	$43.25	$54.25
46/46	54/55	Nov 13	$0.35	$0.65	32%	0.54	$45.65	$54.35
45/46	54/55	Nov 13	$0.27	$0.73	34%	0.37	$45.23	$54.27

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 68 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$49.00	$49.50	$50.00	Nov 6	$0.06	$0.44	8%	7.33
$47.00	$47.50	$48.00	Nov 6	$0.07	$0.43	9%	6.14
$50.00	$51.00	$52.00	Nov 13	$0.09	$0.91	7%	10.11
$43.00	$43.50	$44.00	Nov 20	$0.08	$0.42	4%	5.25
$48.00	$49.00	$50.00	Nov 20	$0.12	$0.88	6%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$45.00	$46.00	$47.00	Nov 20	$0.06	$0.94	8%	15.67
$42.00	$43.00	$44.00	Nov 27	$0.06	$0.94	7%	15.67
$41.00	$42.00	$43.00	Nov 27	$0.07	$0.93	7%	13.29
$43.50	$44.00	$44.50	Nov 6	$0.05	$0.45	6%	9.00
$46.00	$46.50	$47.00	Nov 6	$0.07	$0.43	8%	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. 27 found (best net $-2.23, 25 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$50.00	$55.00	1:2	Nov 27	-$1.78	$3.22
$51.00	$55.00	1:2	Nov 20	-$1.68	$2.32
$50.00	$55.00	1:2	Dec 4	-$2.34	$2.66
$50.00	$55.00	1:2	Dec 11	-$2.97	$2.03
$50.00	$55.00	1:2	Nov 6	$0.66	$4.34

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$55.00	$50.00	1:2	Nov 27	-$2.23	$2.77
$45.00	$42.00	1:2	Dec 11	-$0.49	$2.51
$40.50	$40.00	1:2	Nov 6	-$0.06	$0.44
$42.00	$41.50	1:2	Nov 6	-$0.07	$0.43
$43.50	$43.00	1:2	Nov 6	-$0.10	$0.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 32 found (best yield 7.55%, avg 6.92%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$58.00	Dec 18	$3.70	0.38	18.4%	7.55%	25.94%	5	80
$57.00	Dec 18	$3.70	0.40	16.4%	7.55%	23.90%	21	129
$55.00	Dec 18	$4.15	0.43	12.3%	8.47%	20.74%	305	880
$51.00	Dec 18	$5.55	0.52	4.1%	11.33%	15.43%	150	220
$50.00	Dec 18	$5.95	0.54	2.1%	12.15%	14.21%	540	2.7K
$49.00	Dec 18	$6.30	0.56	0.0%	12.86%	12.88%	37	450
$53.00	Dec 18	$4.35	0.47	8.2%	8.88%	17.06%	22	231
$55.00	Dec 11	$3.75	0.41	12.3%	7.65%	19.92%	5	1
$54.00	Dec 18	$4.00	0.44	10.2%	8.16%	18.39%	14	156
$56.00	Dec 18	$3.30	0.40	14.3%	6.74%	21.05%	73	111

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 121,897

Total Puts 23,198

Put/Call Ratio 0.19

Net Difference 98,699

Prior's Put/Call Breakdown

Total Calls 33,145

Total Puts 7,955

Put/Call Ratio 0.24

Net Difference 25,190

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