SQQQ - Options Database

SQQQ

PROSHARES ULTRAPRO SHORT QQQ

$48.79 +17.40%

(11/5 13:00) ◀

Thursday, November 5, 2026 (2:00pm)

▶ (11/5 15:00)

◀ 11/5 14:00 ▶

Option Volume

Detail

ℹ

Current (11/05 2:00pm) 156,233

Calls: 130,244 (83%)

Puts: 25,989 (17%)

Prior (11/04) 41,100

Calls: 33,145 (81%)

Puts: 7,955 (19%)

Current vs Prior +280.13%

Calls: +292.95% (Calls)

Puts: +226.70% (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 +123.81%

Calls: +133.37%

Puts: +85.70%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/05 2:00pm) $60.07M

Calls: $56.23M (94%)

Puts: $3.83M (6%)

Prior (11/04) $6.18M

Calls: $5.14M (83%)

Puts: $1.04M (17%)

Current vs Prior +872.47%

Calls: +994.01%

Puts: +269.88%

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 +338.51%

Calls: +376.89%

Puts: +101.14%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/05 2:00pm) 0.20

Prior (11/04) 0.24

Current vs Prior -16.86%

Prior 7-Day Average 0.26

Current vs Prior 7-Day Avg -23.11%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (11/05 2:00pm) 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 7.95% | 15.74%19.74% | 27.16%

Prior 5.51% | 10.13%12.99% | 20.64%

Current vs Prior +44.32% | +55.39%+51.91% | +31.54%

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

Current vs 7-Day Avg +6.86% | +36.90%+32.51% | +24.22%

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

Current vs 7-Day Eod +44.32% | +55.39%+51.91% | +31.54%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 14.69% | 9.77%

Calls: 12.89% | 10.53%

Puts: 16.49% | 9.02%

Prior 17.31% | 9.47%

Calls: 14.95% | 9.00%

Puts: 19.67% | 9.95%

Current vs Prior -15.14% | +3.17%

Prior 7-Day Avg 10.03% | 24.32%

Calls: 7.68% | 18.53%

Puts: 12.39% | 30.11%

Current vs 7-Day Avg +46.40% | -59.83%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 94% of dollar volume in calls ($56.23M) vs puts ($3.83M). Massive premium surge with dollar volume up 872% vs prior. Dollar volume significantly above 7-day average (339% higher). Unusually high activity with volume up 280% 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
14:00	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 63 of results (avg 7.8%, best 2.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Nov 6	8.75	8.95	$8.85	2.3%	1.7K	1.00	3.5K
$45.00	Dec 18	7.70	7.95	$7.83	3.2%	721	0.66	2.8K
$42.00	Dec 18	9.15	9.60	$9.38	4.8%	128	0.74	606
$40.00	Nov 20	9.30	9.80	$9.55	5.2%	2.6K	0.86	11.1K
$50.00	Dec 18	5.90	6.25	$6.08	5.8%	705	0.54	2.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Dec 11	10.15	10.70	$10.43	5.3%	10	0.57	--
$55.00	Dec 18	10.60	11.20	$10.90	5.5%	5	0.56	238
$50.00	Dec 18	7.05	7.45	$7.25	5.5%	27	0.46	305
$45.00	Dec 18	4.05	4.30	$4.18	6.0%	21	0.34	147
$55.00	Nov 27	9.20	9.85	$9.52	6.8%	3	0.61	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 6 found (avg $0.71, cheapest $0.51)

CALLS (0)

No calls meet the criteria

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.50	Nov 6	0.47	0.55	$0.51	15.7%	348	0.20	--
$46.50	Nov 6	0.75	0.87	$0.81	14.8%	171	0.28	4
$41.00	Nov 13	0.49	0.58	$0.53	17.0%	176	0.13	158
$41.50	Nov 13	0.60	0.71	$0.66	16.7%	69	0.15	23
$42.00	Nov 13	0.68	0.81	$0.75	17.3%	164	0.16	105

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 115 found (avg delta 0.70, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.50	Nov 6	9.00	9.65	$9.32	7.0%	40	1.00	1.9K
$40.00	Nov 6	8.75	8.95	$8.85	2.3%	1.7K	1.00	3.5K
$40.50	Nov 6	7.90	8.80	$8.35	10.8%	159	1.00	417
$41.00	Nov 6	7.35	8.15	$7.75	10.3%	1.1K	1.00	2.0K
$41.50	Nov 6	6.80	7.60	$7.20	11.1%	557	0.94	943

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$54.00	Nov 13	7.00	8.65	$7.83	21.1%	2	0.65	--
$55.00	Nov 20	8.70	9.40	$9.05	7.7%	10	0.63	40
$53.00	Nov 13	5.60	7.80	$6.70	32.8%	1	0.61	--
$55.00	Nov 27	9.20	9.85	$9.52	6.8%	3	0.61	--
$57.00	Dec 18	12.05	13.40	$12.73	10.6%	1	0.60	45

Most actively traded options today. High liquidity = easy entry/exit. 218 active (total vol 127.2K, top 26.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Nov 6	0.25	0.32	$0.29	24.1%	26.9K	0.12	1.6K
$50.00	Nov 6	1.22	1.40	$1.31	13.7%	13.0K	0.41	12.3K
$45.00	Nov 6	3.95	4.40	$4.18	10.8%	5.4K	0.83	6.5K
$48.00	Nov 6	2.02	2.30	$2.16	13.0%	5.1K	0.59	1.2K
$46.00	Nov 13	4.70	5.30	$5.00	12.0%	4.8K	0.66	660

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$44.00	Nov 6	0.19	0.25	$0.22	27.3%	1.7K	0.11	31
$45.00	Nov 6	0.36	0.45	$0.41	22.0%	1.1K	0.17	15
$47.00	Nov 6	0.90	1.09	$1.00	19.0%	1.0K	0.33	37
$40.50	Nov 6	0.04	0.06	$0.05	40.0%	955	0.03	797
$43.00	Nov 6	0.11	0.15	$0.13	30.8%	943	0.07	83

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 54.8%, max 79.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$46.00	Nov 6	Dec 18	164.9%	91.8%	79.5%	1.7K	847
$48.00	Nov 6	Dec 18	168.5%	94.3%	78.6%	5.2K	1.6K
$45.00	Nov 6	Dec 18	161.1%	91.1%	76.9%	6.1K	9.3K
$47.00	Nov 6	Dec 18	166.4%	94.1%	76.9%	3.3K	2.1K
$50.00	Nov 6	Dec 18	172.7%	100.1%	72.6%	13.7K	15.0K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$46.00	Nov 6	Dec 18	164.9%	91.8%	79.5%	935	53
$48.00	Nov 6	Dec 18	168.5%	94.3%	78.7%	273	110
$45.00	Nov 6	Dec 18	161.1%	91.1%	77.0%	1.1K	162
$47.00	Nov 6	Dec 18	166.4%	94.1%	76.9%	1.0K	56
$50.00	Nov 6	Dec 18	172.7%	100.0%	72.7%	65	331

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 135 found (best R:R 3.76, avg 1.66)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$50.00	$55.00	Dec 11	$1.05	$3.95	$1.05	52%	3.76	$51.05
$46.50	$50.00	Dec 11	$0.98	$2.52	$0.98	61%	2.57	$47.48
$46.50	$50.00	Dec 4	$1.02	$2.48	$1.02	62%	2.43	$47.52
$50.00	$55.00	Nov 27	$1.32	$3.68	$1.32	51%	2.79	$51.32
$50.00	$55.00	Dec 4	$1.53	$3.47	$1.53	52%	2.27	$51.53

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$48.00	$47.50	Nov 13	$0.15	$0.35	$0.15	43%	2.33	$47.85
$42.00	$41.00	Dec 11	$0.18	$0.82	$0.18	25%	4.56	$41.82
$45.00	$44.00	Nov 27	$0.28	$0.72	$0.28	33%	2.57	$44.72
$44.00	$43.50	Nov 20	$0.13	$0.37	$0.13	28%	2.85	$43.87
$48.00	$47.50	Nov 6	$0.19	$0.31	$0.19	41%	1.63	$47.81

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 78 found (best R:R 1.33, avg 0.92)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$55.00	$56.00	Dec 18	$0.53	$0.53	$0.47	56%	1.13	$55.53
$50.00	$55.00	Nov 6	$1.02	$1.02	$3.98	59%	0.26	$51.02
$51.00	$52.00	Nov 13	$0.46	$0.46	$0.54	55%	0.85	$51.46
$53.00	$54.00	Nov 13	$0.36	$0.36	$0.64	62%	0.56	$53.36
$49.00	$49.50	Nov 6	$0.23	$0.23	$0.27	50%	0.85	$49.23

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$45.00	$42.00	Dec 11	$1.71	$1.71	$1.29	66%	1.33	$43.29
$45.00	$44.00	Dec 4	$0.90	$0.90	$0.10	67%	9.00	$44.10
$46.00	$45.00	Nov 27	$0.65	$0.65	$0.35	64%	1.86	$45.35
$40.00	$39.50	Dec 4	$0.38	$0.38	$0.12	81%	3.17	$39.62
$45.00	$44.00	Dec 18	$0.60	$0.60	$0.40	66%	1.50	$44.40

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 22 found (avg debit $1.94, cheapest $1.86)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$48.50	Nov 6	Nov 13	$1.86	171.7%	127.5%
$47.00	Nov 6	Nov 13	$1.75	166.4%	123.7%
$48.00	Nov 6	Nov 13	$1.89	168.5%	126.1%
$49.00	Nov 6	Nov 13	$1.91	171.8%	130.2%
$47.50	Nov 6	Nov 13	$1.76	170.3%	129.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$48.50	Nov 6	Nov 13	$1.89	171.7%	127.5%
$47.00	Nov 6	Nov 13	$1.73	166.4%	123.7%
$48.00	Nov 6	Nov 13	$1.86	168.5%	126.1%
$49.00	Nov 6	Nov 13	$1.94	171.8%	130.2%
$47.50	Nov 6	Nov 13	$1.90	170.3%	129.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 58 found (cheapest 7.34% of stock, avg 17.72%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$48.00	Nov 6	$2.16	$1.42	$3.58	$44.42	$51.58	7.34%
$48.50	Nov 6	$1.94	$1.69	$3.63	$44.87	$52.13	7.44%
$49.00	Nov 6	$1.72	$1.94	$3.66	$45.34	$52.66	7.50%
$47.50	Nov 6	$2.46	$1.23	$3.69	$43.81	$51.19	7.56%
$47.00	Nov 6	$2.72	$1.00	$3.72	$43.28	$50.72	7.62%
$49.50	Nov 6	$1.49	$2.30	$3.79	$45.71	$53.29	7.77%
$46.50	Nov 6	$3.06	$0.81	$3.87	$42.63	$50.37	7.93%
$50.00	Nov 6	$1.31	$2.60	$3.91	$46.09	$53.91	8.01%
$46.00	Nov 6	$3.40	$0.67	$4.07	$41.93	$50.07	8.34%
$45.50	Nov 6	$3.80	$0.51	$4.31	$41.19	$49.81	8.83%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 95 found (cheapest 2.25% of stock, avg 14.80%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$55.00	$46.50	Nov 6	$0.29	$0.81	$1.10	$45.40	$56.10
$55.00	$47.00	Nov 6	$0.29	$1.00	$1.29	$45.71	$56.29
$55.00	$47.50	Nov 6	$0.29	$1.23	$1.52	$45.98	$56.52
$55.00	$48.00	Nov 6	$0.29	$1.42	$1.71	$46.29	$56.71
$50.00	$46.50	Nov 6	$1.31	$0.81	$2.12	$44.38	$52.12
$50.00	$47.00	Nov 6	$1.31	$1.00	$2.31	$44.69	$52.31
$50.00	$47.50	Nov 6	$1.31	$1.23	$2.54	$44.96	$52.54
$50.00	$48.00	Nov 6	$1.31	$1.42	$2.73	$45.27	$52.73
$49.50	$46.50	Nov 6	$1.49	$0.81	$2.30	$44.20	$51.80
$49.50	$47.00	Nov 6	$1.49	$1.00	$2.49	$44.51	$51.99

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 8 found (best R:R 0.96, avg credit $0.34)

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	37%	0.96	$44.01	$54.49
41/42	54/55	Nov 13	$0.27	$0.73	51%	0.37	$41.23	$54.27
42/42	54/55	Nov 13	$0.29	$0.71	47%	0.41	$42.21	$54.29
42/43	54/55	Nov 13	$0.29	$0.71	45%	0.41	$42.71	$54.29
43/44	54/55	Nov 13	$0.31	$0.69	43%	0.45	$43.19	$54.31
44/44	54/55	Nov 13	$0.31	$0.69	40%	0.45	$43.69	$54.31
45/46	54/55	Nov 13	$0.36	$0.64	34%	0.56	$45.14	$54.36
46/46	54/55	Nov 13	$0.38	$0.62	31%	0.61	$45.62	$54.38

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 71 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$45.00	$46.00	$47.00	Nov 20	$0.06	$0.94	7%	15.67
$49.00	$49.50	$50.00	Nov 6	$0.05	$0.45	8%	9.00
$49.00	$50.00	$51.00	Nov 20	$0.06	$0.94	6%	15.67
$40.00	$41.00	$42.00	Dec 18	$0.06	$0.94	5%	15.67
$40.50	$41.00	$41.50	Nov 6	$0.05	$0.45	6%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$46.00	$47.00	$48.00	Nov 20	$0.06	$0.94	7%	15.67
$45.00	$45.50	$46.00	Nov 6	$0.06	$0.44	8%	7.33
$40.50	$41.00	$41.50	Nov 20	$0.05	$0.45	3%	9.00
$41.50	$42.00	$42.50	Nov 13	$0.06	$0.44	4%	7.33
$55.00	$56.00	$57.00	Dec 18	$0.07	$0.93	4%	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. 27 found (best net $-2.24, 25 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$50.00	$55.00	1:2	Nov 27	-$2.01	$2.99
$50.00	$55.00	1:2	Dec 4	-$2.22	$2.78
$51.00	$55.00	1:2	Nov 20	-$1.89	$2.11
$46.50	$50.00	1:2	Nov 27	-$2.92	$0.58
$50.00	$55.00	1:2	Dec 11	-$3.35	$1.65

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$55.00	$50.00	1:2	Nov 27	-$2.24	$2.76
$45.00	$42.00	1:2	Dec 11	-$0.46	$2.54
$41.00	$40.50	1:2	Nov 6	-$0.05	$0.45
$42.50	$42.00	1:2	Nov 6	-$0.06	$0.44
$43.50	$43.00	1:2	Nov 6	-$0.08	$0.42

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 32 found (best yield 7.58%, avg 7.18%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$58.00	Dec 18	$3.70	0.39	18.9%	7.58%	26.46%	5	80
$55.00	Dec 18	$4.50	0.44	12.7%	9.22%	21.95%	306	880
$53.00	Dec 18	$5.00	0.48	8.6%	10.25%	18.88%	22	231
$57.00	Dec 18	$3.70	0.40	16.8%	7.58%	24.41%	21	129
$54.00	Dec 18	$4.45	0.45	10.7%	9.12%	19.80%	16	156
$52.00	Dec 18	$5.15	0.49	6.6%	10.56%	17.13%	19	145
$51.00	Dec 18	$5.50	0.51	4.5%	11.27%	15.80%	155	220
$55.00	Dec 11	$4.00	0.42	12.7%	8.20%	20.93%	13	1
$56.00	Dec 18	$3.60	0.41	14.8%	7.38%	22.16%	73	111
$50.00	Dec 18	$5.90	0.54	2.5%	12.09%	14.57%	705	2.7K

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 130,244

Total Puts 25,989

Put/Call Ratio 0.20

Net Difference 104,255

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