SQQQ - Options Database

SQQQ

PROSHARES ULTRAPRO SHORT QQQ

$48.08 +15.68%

(11/5 14:00) ◀

Thursday, November 5, 2026 (3:00pm)

▶ (11/5 16:00)

◀ 11/5 15:00 ▶

Option Volume

Detail

ℹ

Current (11/05 3:00pm) 173,272

Calls: 141,151 (81%)

Puts: 32,121 (19%)

Prior (11/04) 48,287

Calls: 39,067 (81%)

Puts: 9,220 (19%)

Current vs Prior +258.84%

Calls: +261.30% (Calls)

Puts: +248.38% (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 +148.22%

Calls: +152.91%

Puts: +129.51%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/05 3:00pm) $61.47M

Calls: $56.07M (91%)

Puts: $5.40M (9%)

Prior (11/04) $7.74M

Calls: $6.73M (87%)

Puts: $1.02M (13%)

Current vs Prior +693.74%

Calls: +733.59%

Puts: +430.51%

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 +348.76%

Calls: +375.51%

Puts: +183.36%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/05 3:00pm) 0.23

Prior (11/04) 0.24

Current vs Prior -3.58%

Prior 7-Day Average 0.26

Current vs Prior 7-Day Avg -12.28%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (11/05 3:00pm) 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 7.78% | 14.83%18.89% | 26.96%

Prior 5.51% | 10.13%12.99% | 20.64%

Current vs Prior +41.17% | +46.39%+45.35% | +30.57%

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

Current vs 7-Day Avg +4.53% | +28.98%+26.79% | +23.30%

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

Current vs 7-Day Eod +41.17% | +46.39%+45.35% | +30.57%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 14.74% | 16.02%

Calls: 8.09% | 13.12%

Puts: 21.39% | 18.92%

Prior 17.31% | 9.47%

Calls: 14.95% | 9.00%

Puts: 19.67% | 9.95%

Current vs Prior -14.85% | +69.17%

Prior 7-Day Avg 10.03% | 24.32%

Calls: 7.68% | 18.53%

Puts: 12.39% | 30.11%

Current vs 7-Day Avg +46.90% | -34.13%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 91% of dollar volume in calls ($56.07M) vs puts ($5.40M). Massive premium surge with dollar volume up 694% vs prior. Dollar volume significantly above 7-day average (349% higher). Unusually high activity with volume up 259% 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
15:00	BULLISH	BULLISH	BULLISH
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 33 of results (avg 8.4%, best 5.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Dec 18	6.95	7.35	$7.15	5.6%	762	0.65	2.8K
$45.00	Dec 4	6.20	6.60	$6.40	6.2%	254	0.66	230
$49.00	Nov 13	2.95	3.15	$3.05	6.6%	179	0.49	63
$40.00	Nov 20	8.30	8.90	$8.60	7.0%	2.8K	0.85	11.1K
$40.00	Dec 18	9.30	10.00	$9.65	7.3%	556	0.79	5.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$56.00	Dec 18	11.55	12.25	$11.90	5.9%	--	0.59	15
$49.00	Nov 20	4.70	5.05	$4.88	7.2%	89	0.49	40
$55.00	Dec 11	10.30	11.10	$10.70	7.5%	11	0.58	--
$55.00	Dec 18	10.55	11.45	$11.00	8.2%	209	0.58	238
$50.00	Dec 18	7.00	7.60	$7.30	8.2%	27	0.48	305

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 5 found (avg $0.68, cheapest $0.07)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Nov 6	0.89	1.01	$0.95	12.6%	13.7K	0.34	12.3K

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$41.00	Nov 6	0.06	0.07	$0.07	14.3%	563	0.04	1.4K
$46.50	Nov 6	0.87	0.98	$0.93	11.8%	209	0.34	4
$42.00	Nov 13	0.66	0.80	$0.73	19.2%	178	0.17	105
$40.00	Nov 20	0.64	0.76	$0.70	17.1%	451	0.14	386

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 126 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.50	Nov 6	9.00	10.80	$9.90	18.2%	13	1.00	337
$39.00	Nov 6	8.50	10.25	$9.38	18.7%	201	1.00	1.7K
$39.50	Nov 6	7.95	9.85	$8.90	21.3%	40	1.00	1.9K
$40.00	Nov 6	7.60	8.35	$7.98	9.4%	1.7K	1.00	3.5K
$40.50	Nov 6	6.95	8.80	$7.88	23.5%	165	1.00	417

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$54.00	Nov 13	7.00	8.65	$7.83	21.1%	2	0.69	--
$55.00	Nov 20	8.70	9.75	$9.23	11.4%	10	0.66	40
$50.00	Nov 6	2.66	3.30	$2.98	21.5%	41	0.66	26
$53.00	Nov 13	5.65	7.80	$6.73	31.9%	1	0.66	--
$55.00	Nov 27	9.10	10.20	$9.65	11.4%	3	0.64	--

Most actively traded options today. High liquidity = easy entry/exit. 238 active (total vol 139.8K, top 28.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Nov 6	0.10	0.24	$0.17	82.4%	28.3K	0.08	1.6K
$50.00	Nov 6	0.89	1.01	$0.95	12.6%	13.7K	0.34	12.3K
$48.00	Nov 6	1.66	1.80	$1.73	8.1%	5.8K	0.52	1.2K
$45.00	Nov 6	3.20	3.65	$3.43	13.1%	5.4K	0.79	6.5K
$46.00	Nov 13	4.20	4.65	$4.43	10.2%	4.9K	0.63	660

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$44.00	Nov 6	0.23	0.36	$0.30	43.3%	2.6K	0.14	31
$46.00	Nov 6	0.66	0.90	$0.78	30.8%	1.3K	0.29	43
$47.00	Nov 6	1.01	1.32	$1.17	26.5%	1.2K	0.39	37
$45.00	Nov 6	0.43	0.53	$0.48	20.8%	1.2K	0.21	15
$43.00	Nov 6	0.12	0.23	$0.18	61.1%	962	0.09	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 54.8%, max 81.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$50.00	Nov 6	Dec 18	168.1%	92.8%	81.2%	14.5K	15.0K
$46.00	Nov 6	Dec 18	157.4%	88.1%	78.6%	1.8K	847
$48.00	Nov 6	Dec 18	162.6%	91.1%	78.5%	5.9K	1.6K
$45.00	Nov 6	Dec 18	154.4%	86.7%	78.1%	6.2K	9.3K
$47.00	Nov 6	Dec 18	159.0%	89.5%	77.7%	3.5K	2.1K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$50.00	Nov 6	Dec 18	168.1%	92.8%	81.2%	68	331
$46.00	Nov 6	Dec 18	157.4%	88.1%	78.7%	1.3K	53
$48.00	Nov 6	Dec 18	162.6%	91.1%	78.5%	298	110
$45.00	Nov 6	Dec 18	154.4%	86.6%	78.3%	1.2K	162
$47.00	Nov 6	Dec 18	159.0%	89.4%	77.8%	1.2K	56

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 129 found (best R:R 3.90, avg 1.66)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$50.00	$55.00	Nov 27	$1.02	$3.98	$1.02	50%	3.90	$51.02
$50.00	$55.00	Dec 11	$1.30	$3.70	$1.30	52%	2.85	$51.30
$46.50	$50.00	Dec 11	$1.10	$2.40	$1.10	61%	2.18	$47.60
$46.50	$50.00	Dec 4	$1.35	$2.15	$1.35	62%	1.59	$47.85
$50.00	$55.00	Dec 4	$1.60	$3.40	$1.60	52%	2.13	$51.60

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$49.50	$49.00	Nov 6	$0.18	$0.32	$0.18	62%	1.78	$49.32
$45.00	$44.50	Nov 13	$0.12	$0.38	$0.12	32%	3.17	$44.88
$51.00	$50.00	Nov 13	$0.55	$0.45	$0.55	59%	0.82	$50.45
$47.50	$47.00	Nov 13	$0.20	$0.30	$0.20	44%	1.50	$47.30
$44.00	$43.50	Nov 20	$0.13	$0.37	$0.13	30%	2.85	$43.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 78 found (best R:R 1.24, avg 0.81)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$50.00	$55.00	Nov 6	$0.78	$0.78	$4.22	66%	0.18	$50.78
$53.00	$54.00	Dec 18	$0.60	$0.60	$0.40	54%	1.50	$53.60
$49.00	$50.00	Dec 18	$0.63	$0.63	$0.37	45%	1.70	$49.63
$49.00	$49.50	Nov 6	$0.22	$0.22	$0.28	58%	0.79	$49.22
$48.50	$49.00	Nov 6	$0.24	$0.24	$0.26	53%	0.92	$48.74

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$45.00	$42.00	Dec 11	$1.66	$1.66	$1.34	65%	1.24	$43.34
$44.00	$43.00	Nov 27	$0.60	$0.60	$0.40	70%	1.50	$43.40
$47.00	$46.00	Nov 20	$0.68	$0.68	$0.32	58%	2.13	$46.32
$44.00	$43.00	Dec 18	$0.55	$0.55	$0.45	67%	1.22	$43.45
$40.00	$39.50	Dec 4	$0.31	$0.31	$0.19	82%	1.63	$39.69

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 24 found (avg debit $1.87, cheapest $2.80)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$47.50	Nov 6	Nov 13	$1.69	162.8%	114.3%
$46.50	Nov 6	Nov 13	$1.68	161.4%	113.7%
$49.00	Nov 6	Nov 13	$1.80	163.2%	116.6%
$50.00	Nov 6	Nov 13	$1.69	168.1%	122.3%
$48.00	Nov 6	Nov 13	$1.70	162.6%	118.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$46.50	Nov 6	Nov 27	$2.80	161.4%	99.7%
$47.50	Nov 6	Nov 13	$1.55	162.8%	114.3%
$49.00	Nov 6	Nov 13	$1.74	163.2%	116.6%
$50.00	Nov 6	Nov 13	$1.82	168.1%	122.3%
$48.00	Nov 6	Nov 13	$1.68	162.6%	118.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 59 found (cheapest 6.80% of stock, avg 16.54%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$47.00	Nov 6	$2.10	$1.17	$3.27	$43.73	$50.27	6.80%
$46.50	Nov 6	$2.37	$0.93	$3.30	$43.20	$49.80	6.86%
$47.50	Nov 6	$1.89	$1.43	$3.32	$44.18	$50.82	6.91%
$48.00	Nov 6	$1.73	$1.67	$3.40	$44.60	$51.40	7.07%
$48.50	Nov 6	$1.49	$2.01	$3.50	$45.00	$52.00	7.28%
$46.00	Nov 6	$2.74	$0.78	$3.52	$42.48	$49.52	7.32%
$49.50	Nov 6	$1.03	$2.52	$3.55	$45.95	$53.05	7.38%
$49.00	Nov 6	$1.25	$2.34	$3.59	$45.41	$52.59	7.47%
$45.50	Nov 6	$3.06	$0.61	$3.67	$41.83	$49.17	7.63%
$45.00	Nov 6	$3.43	$0.48	$3.91	$41.09	$48.91	8.13%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 105 found (cheapest 1.98% of stock, avg 13.19%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$55.00	$46.00	Nov 6	$0.17	$0.78	$0.95	$45.05	$55.95
$55.00	$46.50	Nov 6	$0.17	$0.93	$1.10	$45.40	$56.10
$50.00	$46.00	Nov 6	$0.95	$0.78	$1.73	$44.27	$51.73
$50.00	$46.50	Nov 6	$0.95	$0.93	$1.88	$44.62	$51.88
$55.00	$47.00	Nov 6	$0.17	$1.17	$1.34	$45.66	$56.34
$49.50	$46.00	Nov 6	$1.03	$0.78	$1.81	$44.19	$51.31
$49.50	$46.50	Nov 6	$1.03	$0.93	$1.96	$44.54	$51.46
$50.00	$47.00	Nov 6	$0.95	$1.17	$2.12	$44.88	$52.12
$49.50	$47.00	Nov 6	$1.03	$1.17	$2.20	$44.80	$51.70
$49.00	$46.00	Nov 6	$1.25	$0.78	$2.03	$43.97	$51.03

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 21 found (best R:R 0.85, avg credit $0.45)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
42/42	53/54	Nov 13	$0.46	$0.54	49%	0.85	$41.54	$53.46
45/46	53/54	Nov 13	$0.58	$0.42	32%	1.38	$44.92	$53.58
40/41	53/54	Nov 13	$0.36	$0.64	53%	0.56	$40.64	$53.36
42/42	53/54	Nov 13	$0.41	$0.59	46%	0.69	$42.09	$53.41
44/44	53/54	Nov 13	$0.50	$0.50	36%	1.00	$44.00	$53.50
44/44	53/54	Nov 13	$0.47	$0.53	39%	0.89	$43.53	$53.47
43/44	53/54	Nov 13	$0.43	$0.57	42%	0.75	$43.07	$53.43
42/42	54/55	Nov 13	$0.32	$0.68	52%	0.47	$41.68	$54.32
42/43	53/54	Nov 13	$0.40	$0.60	44%	0.67	$42.60	$53.40
45/46	54/55	Nov 13	$0.44	$0.56	35%	0.79	$45.06	$54.44

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 72 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$41.00	$42.00	$43.00	Dec 4	$0.05	$0.95	6%	19.00
$47.00	$47.50	$48.00	Nov 6	$0.05	$0.45	10%	9.00
$46.50	$47.00	$47.50	Nov 6	$0.06	$0.44	9%	7.33
$46.00	$46.50	$47.00	Nov 13	$0.06	$0.44	5%	7.33
$43.00	$44.00	$45.00	Dec 18	$0.08	$0.92	6%	11.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$44.00	$45.00	$46.00	Nov 20	$0.06	$0.94	8%	15.67
$41.00	$42.00	$43.00	Dec 18	$0.05	$0.95	6%	19.00
$46.00	$47.00	$48.00	Dec 18	$0.05	$0.95	5%	19.00
$39.00	$40.00	$41.00	Dec 18	$0.06	$0.94	6%	15.67
$41.50	$42.00	$42.50	Nov 20	$0.07	$0.43	4%	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. 36 found (best net $-1.65, 34 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$50.00	$55.00	1:2	Dec 4	-$1.65	$3.35
$51.00	$55.00	1:2	Nov 20	-$1.11	$2.89
$50.00	$55.00	1:2	Nov 27	-$1.91	$3.09
$46.50	$50.00	1:2	Nov 27	-$2.10	$1.40
$50.00	$55.00	1:2	Dec 11	-$2.83	$2.17

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$50.00	$46.50	1:2	Nov 27	-$1.03	$2.47
$45.00	$42.00	1:2	Dec 11	-$0.51	$2.49
$42.50	$42.00	1:2	Nov 6	-$0.08	$0.42
$40.50	$40.00	1:2	Nov 6	-$0.07	$0.43
$39.50	$39.00	1:2	Nov 20	-$0.12	$0.38

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 33 found (best yield 7.49%, avg 6.08%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$57.00	Dec 18	$3.60	0.40	18.6%	7.49%	26.04%	21	129
$56.00	Dec 18	$3.50	0.41	16.5%	7.28%	23.75%	73	111
$55.00	Dec 18	$3.85	0.41	14.4%	8.01%	22.40%	378	880
$54.00	Dec 18	$4.00	0.43	12.3%	8.32%	20.63%	19	156
$53.00	Dec 18	$4.25	0.46	10.2%	8.84%	19.07%	27	231
$52.00	Dec 18	$4.50	0.48	8.2%	9.36%	17.51%	19	145
$55.00	Dec 11	$3.45	0.42	14.4%	7.18%	21.57%	14	1
$51.00	Dec 18	$4.75	0.50	6.1%	9.88%	15.95%	163	220
$50.00	Dec 18	$5.05	0.52	4.0%	10.50%	14.50%	729	2.7K
$49.00	Dec 18	$5.35	0.55	1.9%	11.13%	13.04%	199	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 141,151

Total Puts 32,121

Put/Call Ratio 0.23

Net Difference 109,030

Prior's Put/Call Breakdown

Total Calls 39,067

Total Puts 9,220

Put/Call Ratio 0.24

Net Difference 29,847

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