SQQQ - Options Database

SQQQ

PROSHARES ULTRAPRO SHORT QQQ

$49.55 +19.23%

$49.78 (+0.47%)🌙

as of 11/05 04:00 PM

(11/5 15:00) ◀

Thursday, November 5, 2026 (4:00pm)

▶ (11/5 18:55)

◀ 11/5 16:00 ▶

Option Volume

Detail

ℹ

Current (11/05 4:00pm) 188,098

Calls: 151,716 (81%)

Puts: 36,382 (19%)

Prior (11/04) 57,245

Calls: 46,834 (82%)

Puts: 10,411 (18%)

Current vs Prior +228.58%

Calls: +223.94% (Calls)

Puts: +249.46% (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 +169.46%

Calls: +171.84%

Puts: +159.96%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/05 4:00pm) $78.24M

Calls: $72.49M (93%)

Puts: $5.75M (7%)

Prior (11/04) $10.22M

Calls: $9.04M (88%)

Puts: $1.18M (12%)

Current vs Prior +665.82%

Calls: +701.91%

Puts: +388.53%

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 +471.17%

Calls: +514.77%

Puts: +201.49%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/05 4:00pm) 0.24

Prior (11/04) 0.22

Current vs Prior +7.88%

Prior 7-Day Average 0.26

Current vs Prior 7-Day Avg -7.58%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (11/05 4:00pm) 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 8.40% | 14.93%19.72% | 26.34%

Prior 5.51% | 10.13%12.99% | 20.64%

Current vs Prior +52.37% | +47.43%+51.75% | +27.57%

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

Current vs 7-Day Avg +12.82% | +29.89%+32.37% | +20.47%

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

Current vs 7-Day Eod +52.37% | +47.43%+51.75% | +27.57%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 19.03% | 23.11%

Calls: 12.30% | 25.71%

Puts: 25.76% | 20.51%

Prior 17.31% | 9.47%

Calls: 14.95% | 9.00%

Puts: 19.67% | 9.95%

Current vs Prior +9.94% | +144.03%

Prior 7-Day Avg 10.03% | 24.32%

Calls: 7.68% | 18.53%

Puts: 12.39% | 30.11%

Current vs 7-Day Avg +89.65% | -4.98%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 93% of dollar volume in calls ($72.49M) vs puts ($5.75M). Massive premium surge with dollar volume up 666% vs prior. Dollar volume significantly above 7-day average (471% higher). Unusually high activity with volume up 229% 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
16:00	BULLISH	BULLISH	BULLISH
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 26 of results (avg 8.0%, best 5.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Dec 18	6.30	6.65	$6.48	5.4%	810	0.55	2.7K
$54.00	Dec 18	5.15	5.45	$5.30	5.7%	19	0.47	156
$43.00	Dec 18	9.10	9.65	$9.38	5.9%	53	0.72	436
$46.00	Nov 20	6.05	6.45	$6.25	6.4%	157	0.67	363
$45.00	Nov 20	6.55	7.00	$6.78	6.6%	2.4K	0.70	6.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Dec 18	4.80	5.10	$4.95	6.1%	30	0.38	19
$50.00	Dec 18	6.65	7.25	$6.95	8.6%	28	0.44	305
$55.00	Nov 20	8.40	9.20	$8.80	9.1%	320	0.61	40
$46.00	Nov 6	0.49	0.54	$0.52	9.6%	2.0K	0.20	43
$48.00	Dec 18	5.40	5.95	$5.68	9.7%	10	0.40	106

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
$46.00	Nov 6	0.49	0.54	$0.52	9.6%	2.0K	0.20	43
$47.50	Nov 6	0.87	1.01	$0.94	14.9%	504	0.31	2

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 112 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Nov 6	8.95	9.90	$9.43	10.1%	1.7K	1.00	3.5K
$40.50	Nov 6	8.15	10.00	$9.07	20.4%	167	1.00	417
$41.00	Nov 6	7.95	8.90	$8.43	11.3%	1.1K	1.00	2.0K
$41.50	Nov 6	7.70	8.35	$8.03	8.1%	577	1.00	943
$42.00	Nov 6	7.30	7.95	$7.63	8.5%	1.4K	1.00	5.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Nov 13	6.15	9.05	$7.60	38.2%	1	0.65	--
$54.00	Nov 13	5.60	8.65	$7.13	42.8%	2	0.65	--
$59.00	Dec 18	13.35	15.00	$14.18	11.6%	--	0.63	88
$55.00	Nov 20	8.40	9.20	$8.80	9.1%	320	0.61	40
$53.00	Nov 13	5.65	8.20	$6.93	36.8%	1	0.59	--

Most actively traded options today. High liquidity = easy entry/exit. 214 active (total vol 150.2K, top 28.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Nov 6	0.33	0.45	$0.39	30.8%	28.9K	0.16	1.6K
$50.00	Nov 6	1.53	1.70	$1.62	10.5%	14.8K	0.47	12.3K
$48.00	Nov 6	2.44	2.80	$2.62	13.7%	6.0K	0.65	1.2K
$45.00	Nov 6	4.45	5.00	$4.72	11.7%	5.5K	0.88	6.5K
$45.00	Nov 13	5.50	6.25	$5.88	12.8%	5.0K	0.74	853

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$44.00	Nov 6	0.13	0.23	$0.18	55.6%	2.6K	0.09	31
$46.00	Nov 6	0.49	0.54	$0.52	9.6%	2.0K	0.20	43
$45.00	Nov 6	0.25	0.39	$0.32	43.8%	1.5K	0.14	15
$47.00	Nov 6	0.71	0.94	$0.83	27.7%	1.4K	0.27	37
$43.00	Nov 6	0.08	0.18	$0.13	76.9%	982	0.06	83

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 24 strikes (avg 64.4%, max 94.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$47.00	Nov 6	Dec 18	178.3%	91.8%	94.1%	3.5K	2.1K
$48.00	Nov 6	Dec 18	181.0%	95.0%	90.5%	6.1K	1.6K
$46.00	Nov 6	Dec 18	172.6%	92.5%	86.7%	1.8K	847
$49.00	Nov 6	Dec 18	183.5%	101.5%	80.8%	2.7K	564
$46.50	Nov 6	Dec 11	168.1%	93.2%	80.4%	1.2K	179

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$47.00	Nov 6	Dec 18	178.3%	91.8%	94.1%	1.4K	56
$48.00	Nov 6	Dec 18	181.0%	95.0%	90.5%	400	110
$46.00	Nov 6	Dec 18	172.6%	92.5%	86.7%	2.1K	53
$49.00	Nov 6	Dec 18	183.5%	101.5%	80.8%	263	12
$50.00	Nov 6	Dec 18	177.9%	100.7%	76.7%	81	331

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 108 found (best R:R 3.24, avg 1.72)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$50.00	$55.00	Nov 27	$1.18	$3.82	$1.18	53%	3.24	$51.18
$46.50	$50.00	Dec 4	$1.02	$2.48	$1.02	63%	2.43	$47.52
$50.00	$55.00	Dec 4	$1.40	$3.60	$1.40	53%	2.57	$51.40
$46.50	$50.00	Dec 11	$1.30	$2.20	$1.30	62%	1.69	$47.80
$46.50	$50.00	Nov 27	$1.30	$2.20	$1.30	64%	1.69	$47.80

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$54.00	$53.00	Nov 13	$0.20	$0.80	$0.20	65%	4.00	$53.80
$55.00	$54.00	Nov 13	$0.47	$0.53	$0.47	65%	1.13	$54.53
$45.00	$44.00	Nov 27	$0.15	$0.85	$0.15	31%	5.67	$44.85
$50.00	$49.00	Dec 18	$0.30	$0.70	$0.30	44%	2.33	$49.70
$53.00	$52.00	Dec 18	$0.39	$0.61	$0.39	52%	1.56	$52.61

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 71 found (best R:R 0.97, avg 1.02)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$53.00	$54.00	Nov 13	$0.79	$0.79	$0.21	60%	3.76	$53.79
$52.00	$53.00	Dec 18	$0.75	$0.75	$0.25	50%	3.00	$52.75
$58.00	$59.00	Dec 18	$0.58	$0.58	$0.42	60%	1.38	$58.58
$50.00	$55.00	Nov 6	$1.23	$1.23	$3.77	52%	0.33	$51.23
$55.00	$56.00	Dec 18	$0.45	$0.45	$0.55	55%	0.82	$55.45

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$45.00	$42.00	Dec 11	$1.48	$1.48	$1.52	67%	0.97	$43.52
$45.00	$44.00	Dec 4	$0.83	$0.83	$0.17	68%	4.88	$44.17
$45.00	$44.00	Dec 18	$0.71	$0.71	$0.29	68%	2.45	$44.29
$44.00	$43.00	Nov 27	$0.64	$0.64	$0.36	72%	1.78	$43.36
$49.00	$48.00	Nov 20	$0.77	$0.77	$0.23	56%	3.35	$48.23

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 20 found (avg debit $1.84, cheapest $1.68)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$48.00	Nov 6	Nov 13	$1.68	181.0%	121.8%
$49.00	Nov 6	Nov 13	$1.84	183.5%	125.1%
$53.00	Nov 13	Dec 18	$2.05	147.6%	92.9%
$49.50	Nov 6	Nov 13	$1.63	179.8%	127.4%
$48.50	Nov 6	Nov 13	$1.50	174.9%	123.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$48.00	Nov 6	Nov 13	$1.80	181.0%	121.8%
$49.00	Nov 6	Nov 13	$1.94	183.5%	125.1%
$53.00	Nov 13	Dec 18	$2.14	147.6%	92.9%
$49.50	Nov 6	Nov 13	$2.06	179.8%	127.4%
$48.50	Nov 6	Nov 13	$1.95	174.9%	123.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 52 found (cheapest 7.43% of stock, avg 17.82%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$48.50	Nov 6	$2.33	$1.35	$3.68	$44.82	$52.18	7.43%
$49.00	Nov 6	$2.06	$1.66	$3.72	$45.28	$52.72	7.51%
$49.50	Nov 6	$1.87	$1.87	$3.74	$45.76	$53.24	7.55%
$47.50	Nov 6	$2.85	$0.94	$3.79	$43.71	$51.29	7.65%
$48.00	Nov 6	$2.62	$1.20	$3.82	$44.18	$51.82	7.71%
$50.00	Nov 6	$1.62	$2.29	$3.91	$46.09	$53.91	7.89%
$47.00	Nov 6	$3.23	$0.83	$4.06	$42.94	$51.06	8.19%
$46.50	Nov 6	$3.53	$0.60	$4.13	$42.37	$50.63	8.34%
$46.00	Nov 6	$3.88	$0.52	$4.40	$41.60	$50.40	8.88%
$45.50	Nov 6	$4.32	$0.40	$4.72	$40.78	$50.22	9.53%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 84 found (cheapest 2.68% of stock, avg 15.94%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$55.00	$47.50	Nov 6	$0.39	$0.94	$1.33	$46.17	$56.33
$55.00	$48.00	Nov 6	$0.39	$1.20	$1.59	$46.41	$56.59
$55.00	$48.50	Nov 6	$0.39	$1.35	$1.74	$46.76	$56.74
$55.00	$49.00	Nov 6	$0.39	$1.66	$2.05	$46.95	$57.05
$50.00	$47.50	Nov 6	$1.62	$0.94	$2.56	$44.94	$52.56
$50.00	$48.00	Nov 6	$1.62	$1.20	$2.82	$45.18	$52.82
$50.00	$48.50	Nov 6	$1.62	$1.35	$2.97	$45.53	$52.97
$55.00	$49.50	Nov 6	$0.39	$1.87	$2.26	$47.24	$57.26
$50.00	$49.00	Nov 6	$1.62	$1.66	$3.28	$45.72	$53.28
$50.00	$49.50	Nov 6	$1.62	$1.87	$3.49	$46.01	$53.49

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

No iron condor setups found

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 50 found (best R:R 15.67, cheapest $0.06)

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
$48.50	$49.00	$49.50	Nov 6	$0.08	$0.42	9%	5.25
$45.50	$46.00	$46.50	Nov 6	$0.09	$0.41	7%	4.56
$43.00	$44.00	$45.00	Dec 18	$0.11	$0.89	5%	8.09
$46.00	$47.00	$48.00	Nov 20	$0.14	$0.86	7%	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$41.00	$42.00	$43.00	Dec 4	$0.08	$0.92	5%	11.50
$42.00	$43.00	$44.00	Dec 4	$0.10	$0.90	6%	9.00
$41.50	$42.00	$42.50	Nov 13	$0.11	$0.39	4%	3.55
$44.00	$44.50	$45.00	Nov 13	$0.12	$0.38	4%	3.17
$42.00	$42.50	$43.00	Nov 20	$0.12	$0.38	4%	3.17

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 31 found (best net $-2.26, 29 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$50.00	$55.00	1:2	Dec 11	-$2.10	$2.90
$50.00	$55.00	1:2	Dec 4	-$2.58	$2.42
$51.00	$55.00	1:2	Nov 20	-$2.02	$1.98
$50.00	$55.00	1:2	Nov 27	-$2.67	$2.33
$50.00	$55.00	1:2	Nov 6	$0.84	$4.16

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$55.00	$50.00	1:2	Nov 27	-$2.26	$2.74
$45.00	$42.00	1:2	Dec 11	-$0.69	$2.31
$42.50	$42.00	1:2	Nov 6	-$0.06	$0.44
$43.00	$42.50	1:2	Nov 6	-$0.07	$0.43
$41.50	$41.00	1:2	Nov 6	-$0.07	$0.43

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 27 found (best yield 9.79%, avg 7.28%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$55.00	Dec 18	$4.85	0.45	11.0%	9.79%	20.79%	533	880
$54.00	Dec 18	$5.15	0.47	9.0%	10.39%	19.37%	19	156
$58.00	Dec 18	$3.85	0.40	17.1%	7.77%	24.82%	10	80
$57.00	Dec 18	$3.95	0.41	15.0%	7.97%	23.01%	26	129
$50.00	Dec 18	$6.30	0.55	0.9%	12.71%	13.62%	810	2.7K
$52.00	Dec 18	$5.05	0.50	4.9%	10.19%	15.14%	21	145
$56.00	Dec 18	$3.50	0.43	13.0%	7.06%	20.08%	73	111
$59.00	Dec 18	$2.84	0.36	19.1%	5.73%	24.80%	1	34
$50.00	Dec 11	$5.70	0.54	0.9%	11.50%	12.41%	46	55
$55.00	Dec 4	$3.45	0.41	11.0%	6.96%	17.96%	146	92

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 151,716

Total Puts 36,382

Put/Call Ratio 0.24

Net Difference 115,334

Prior's Put/Call Breakdown

Total Calls 46,834

Total Puts 10,411

Put/Call Ratio 0.22

Net Difference 36,423

Prior 7-Day Put/Call Summary

Total Calls 390,672

Total Puts 97,968

Average Put/Call Ratio 0.26

Ratio Trend Rising

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