SQQQ - Options Database

SQQQ

PROSHARES ULTRAPRO SHORT QQQ

$46.29 -6.58%

(11/5 18:55) ◀

Friday, November 6, 2026 (10:00am)

▶ (11/6 12:00)

◀ 11/6 10:00 ▶

Option Volume

Detail

ℹ

Current (11/06 10:00am) 14,901

Calls: 10,601 (71%)

Puts: 4,300 (29%)

Prior (11/05) 34,428

Calls: 28,683 (83%)

Puts: 5,745 (17%)

Current vs Prior -56.72%

Calls: -63.04% (Calls)

Puts: -25.15% (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 -78.65%

Calls: -81.01%

Puts: -69.28%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/06 10:00am) $3.09M

Calls: $2.54M (82%)

Puts: $557.4K (18%)

Prior (11/05) $8.80M

Calls: $8.02M (91%)

Puts: $785.5K (9%)

Current vs Prior -64.85%

Calls: -68.36%

Puts: -29.05%

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 -77.41%

Calls: -78.49%

Puts: -70.76%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/06 10:00am) 0.41

Prior (11/05) 0.20

Current vs Prior +102.51%

Prior 7-Day Average 0.26

Current vs Prior 7-Day Avg +56.33%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (11/06 10:00am) 612,435

Calls: 401,883 (66%)

Puts: 210,552 (34%)

Prior (11/05) 553,565

Calls: 355,159 (64%)

Puts: 198,406 (36%)

Current vs Prior +10.63%

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 +16.19%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 4.62% | 12.34%16.48% | 25.12%

Prior 5.51% | 10.13%12.99% | 20.64%

Current vs Prior -16.10% | +21.77%+26.86% | +21.70%

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

Current vs 7-Day Avg -37.88% | +7.28%+10.66% | +14.92%

Prior 7-Day Eod 5.51% | 10.13%19.72% | 26.34%

Current vs 7-Day Eod -16.10% | +21.77%-16.40% | -4.60%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 15.89% | 14.86%

Calls: 15.89% | 16.10%

Puts: 15.89% | 13.62%

Prior 17.31% | 9.47%

Calls: 14.95% | 9.00%

Puts: 19.67% | 9.95%

Current vs Prior -8.20% | +56.92%

Prior 7-Day Avg 10.03% | 24.32%

Calls: 7.68% | 18.53%

Puts: 12.39% | 30.11%

Current vs 7-Day Avg +58.36% | -38.90%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($2.54M) vs puts ($557.4K). Light premium activity with dollar volume down 65% vs prior. Below-average activity with volume down 57% vs prior. Extreme bullish P/C ratio of 0.41 - heavy call buying (10,601 calls vs 4,300 puts).

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 15 of results (avg 8.7%, best 6.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Dec 18	5.50	5.90	$5.70	7.0%	17	0.61	2.5K
$50.00	Dec 18	4.00	4.35	$4.18	8.4%	418	0.47	2.8K
$50.00	Nov 20	2.25	2.45	$2.35	8.5%	202	0.39	5.0K
$47.00	Nov 13	2.35	2.56	$2.46	8.5%	268	0.49	2.7K
$38.00	Dec 18	9.10	9.95	$9.52	8.9%	21	0.83	2.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$54.00	Dec 18	10.60	11.25	$10.93	5.9%	2	0.60	85
$49.00	Nov 20	5.20	5.60	$5.40	7.4%	24	0.57	126
$49.00	Dec 18	6.70	7.30	$7.00	8.6%	17	0.52	37
$50.00	Dec 18	7.50	8.25	$7.88	9.5%	2	0.54	306
$44.00	Nov 20	2.13	2.35	$2.24	9.8%	14	0.36	73

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.80, cheapest $0.63)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Nov 6	0.58	0.68	$0.63	15.9%	808	0.39	2.1K
$46.50	Nov 6	0.76	0.90	$0.83	16.9%	184	0.47	315

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.00	Nov 6	0.74	0.89	$0.82	18.3%	499	0.45	1.3K
$40.00	Nov 27	0.85	1.03	$0.94	19.1%	60	0.18	108

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 128 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.50	Nov 6	8.15	9.85	$9.00	18.9%	11	1.00	327
$38.00	Nov 6	7.80	9.10	$8.45	15.4%	6	1.00	1.1K
$38.50	Nov 6	7.15	8.90	$8.03	21.8%	--	1.00	297
$39.00	Nov 6	6.85	7.90	$7.38	14.2%	4	1.00	1.6K
$39.50	Nov 6	6.10	7.90	$7.00	25.7%	--	1.00	1.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Nov 6	8.10	9.45	$8.77	15.4%	6	0.99	3
$50.00	Nov 6	3.40	4.20	$3.80	21.1%	14	0.90	41
$49.50	Nov 6	2.86	3.70	$3.28	25.6%	21	0.88	47
$49.00	Nov 6	2.56	3.35	$2.96	26.7%	31	0.85	177
$48.50	Nov 6	2.28	2.79	$2.54	20.1%	18	0.81	83

Most actively traded options today. High liquidity = easy entry/exit. 194 active (total vol 13.7K, top 1.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Nov 6	0.10	0.14	$0.12	33.3%	1.7K	0.10	20.9K
$47.00	Nov 6	0.58	0.68	$0.63	15.9%	808	0.39	2.1K
$50.00	Nov 13	1.50	1.75	$1.63	15.3%	697	0.35	6.1K
$55.00	Nov 6	0.00	0.01	$0.01	100.0%	604	0.01	25.7K
$50.00	Dec 18	4.00	4.35	$4.18	8.4%	418	0.47	2.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$43.00	Nov 6	0.10	0.17	$0.14	50.0%	571	0.10	517
$45.00	Nov 6	0.38	0.48	$0.43	23.3%	501	0.29	713
$46.00	Nov 6	0.74	0.89	$0.82	18.3%	499	0.45	1.3K
$44.00	Nov 6	0.18	0.26	$0.22	36.4%	236	0.17	728
$47.00	Nov 6	1.28	1.48	$1.38	14.5%	156	0.61	398

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 28 strikes (avg 96.5%, max 147.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$44.00	Nov 6	Dec 18	197.6%	79.8%	147.5%	41	2.2K
$49.00	Nov 6	Dec 18	205.6%	85.8%	139.5%	302	1.1K
$48.00	Nov 6	Dec 18	200.1%	85.7%	133.6%	351	2.7K
$45.00	Nov 6	Dec 18	194.7%	83.7%	132.6%	185	8.9K
$46.50	Nov 6	Dec 11	192.0%	83.2%	130.9%	204	346

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$44.00	Nov 6	Dec 18	197.6%	79.8%	147.5%	238	893
$49.00	Nov 6	Dec 18	205.6%	85.8%	139.5%	48	214
$48.00	Nov 6	Dec 18	200.1%	85.7%	133.6%	35	352
$45.00	Nov 6	Dec 18	194.7%	83.7%	132.6%	503	871
$46.50	Nov 6	Dec 11	192.0%	83.0%	131.3%	157	120

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 128 found (best R:R 10.63, avg 2.09)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$50.00	$55.00	Dec 4	$0.43	$4.57	$0.43	43%	10.63	$50.43
$46.50	$50.00	Dec 11	$0.63	$2.87	$0.63	55%	4.56	$47.13
$46.50	$50.00	Nov 27	$1.05	$2.45	$1.05	54%	2.33	$47.55
$50.00	$55.00	Nov 27	$1.06	$3.94	$1.06	42%	3.72	$51.06
$46.50	$50.00	Dec 4	$1.12	$2.38	$1.12	53%	2.12	$47.62

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$51.00	$50.00	Nov 20	$0.50	$0.50	$0.50	64%	1.00	$50.50
$46.50	$46.00	Nov 27	$0.10	$0.40	$0.10	46%	4.00	$46.40
$49.50	$49.00	Nov 6	$0.32	$0.18	$0.32	88%	0.56	$49.18
$44.00	$43.00	Dec 4	$0.26	$0.74	$0.26	37%	2.85	$43.74
$46.50	$46.00	Nov 13	$0.17	$0.33	$0.17	48%	1.94	$46.33

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 85 found (best R:R 1.22, avg 0.74)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$52.00	$53.00	Dec 18	$0.63	$0.63	$0.37	56%	1.70	$52.63
$54.00	$55.00	Dec 18	$0.59	$0.59	$0.41	60%	1.44	$54.59
$49.00	$49.50	Nov 13	$0.35	$0.35	$0.15	61%	2.33	$49.35
$50.00	$55.00	Nov 6	$0.11	$0.11	$4.89	90%	0.02	$50.11
$47.00	$47.50	Nov 6	$0.16	$0.16	$0.34	61%	0.47	$47.16

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$45.00	$42.00	Dec 11	$1.65	$1.65	$1.35	60%	1.22	$43.35
$43.00	$42.00	Dec 4	$0.66	$0.66	$0.34	66%	1.94	$42.34
$45.00	$44.00	Dec 18	$0.72	$0.72	$0.28	60%	2.57	$44.28
$44.00	$43.00	Nov 27	$0.61	$0.61	$0.39	64%	1.56	$43.39
$45.00	$44.00	Nov 20	$0.62	$0.62	$0.38	59%	1.63	$44.38

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $1.72, cheapest $1.83)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$47.00	Nov 6	Nov 13	$1.83	193.7%	106.2%
$46.50	Nov 6	Nov 13	$1.80	192.0%	104.6%
$47.50	Nov 6	Nov 13	$1.81	194.9%	107.7%
$45.50	Nov 6	Nov 13	$1.89	188.4%	104.0%
$46.00	Nov 6	Nov 13	$1.85	190.0%	106.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$47.00	Nov 6	Nov 13	$1.89	193.7%	106.2%
$46.50	Nov 6	Nov 13	$1.72	192.0%	104.6%
$47.50	Nov 6	Nov 13	$1.84	194.9%	107.7%
$45.50	Nov 6	Nov 13	$1.71	188.4%	104.0%
$46.00	Nov 6	Nov 13	$1.80	190.0%	106.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 70 found (cheapest 4.08% of stock, avg 14.46%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$46.00	Nov 6	$1.07	$0.82	$1.89	$44.11	$47.89	4.08%
$46.50	Nov 6	$0.83	$1.07	$1.90	$44.60	$48.40	4.10%
$45.50	Nov 6	$1.35	$0.59	$1.94	$43.56	$47.44	4.19%
$47.00	Nov 6	$0.63	$1.38	$2.01	$44.99	$49.01	4.34%
$45.00	Nov 6	$1.68	$0.43	$2.11	$42.89	$47.11	4.56%
$47.50	Nov 6	$0.47	$1.76	$2.23	$45.27	$49.73	4.82%
$44.50	Nov 6	$2.05	$0.32	$2.37	$42.13	$46.87	5.12%
$48.00	Nov 6	$0.36	$2.09	$2.45	$45.55	$50.45	5.29%
$44.00	Nov 6	$2.47	$0.22	$2.69	$41.31	$46.69	5.81%
$48.50	Nov 6	$0.26	$2.54	$2.80	$45.70	$51.30	6.05%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 130 found (cheapest 1.04% of stock, avg 11.33%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$48.50	$44.00	Nov 6	$0.26	$0.22	$0.48	$43.52	$48.98
$48.50	$44.50	Nov 6	$0.26	$0.32	$0.58	$43.92	$49.08
$48.00	$44.00	Nov 6	$0.36	$0.22	$0.58	$43.42	$48.58
$48.00	$44.50	Nov 6	$0.36	$0.32	$0.68	$43.82	$48.68
$48.50	$45.00	Nov 6	$0.26	$0.43	$0.69	$44.31	$49.19
$47.50	$44.00	Nov 6	$0.47	$0.22	$0.69	$43.31	$48.19
$48.00	$45.00	Nov 6	$0.36	$0.43	$0.79	$44.21	$48.79
$47.50	$44.50	Nov 6	$0.47	$0.32	$0.79	$43.71	$48.29
$47.50	$45.00	Nov 6	$0.47	$0.43	$0.90	$44.10	$48.40
$48.50	$45.50	Nov 6	$0.26	$0.59	$0.85	$44.65	$49.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 36 found (best R:R 0.72, avg credit $0.41)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
44/44	48/48	Nov 6	$0.21	$0.29	46%	0.72	$44.29	$47.71
40/41	54/55	Nov 13	$0.31	$0.69	63%	0.45	$40.69	$54.31
40/41	50/51	Nov 13	$0.43	$0.57	49%	0.75	$40.57	$50.43
44/45	48/48	Nov 6	$0.22	$0.28	40%	0.79	$44.78	$47.72
40/41	52/53	Nov 13	$0.34	$0.66	57%	0.52	$40.66	$52.34
40/41	51/52	Nov 13	$0.37	$0.63	54%	0.59	$40.63	$51.37
44/44	54/55	Nov 13	$0.44	$0.56	45%	0.79	$43.56	$54.44
42/42	54/55	Nov 13	$0.34	$0.66	54%	0.52	$42.16	$54.34
44/44	50/51	Nov 13	$0.56	$0.44	32%	1.27	$43.44	$50.56
42/42	50/51	Nov 13	$0.46	$0.54	41%	0.85	$42.04	$50.46

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 75 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$39.00	$40.00	$41.00	Nov 27	$0.05	$0.95	8%	19.00
$47.00	$47.50	$48.00	Nov 6	$0.05	$0.45	14%	9.00
$44.00	$44.50	$45.00	Nov 6	$0.05	$0.45	13%	9.00
$50.00	$51.00	$52.00	Nov 13	$0.06	$0.94	8%	15.67
$48.00	$49.00	$50.00	Nov 20	$0.06	$0.94	7%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$48.00	$49.00	$50.00	Nov 20	$0.05	$0.95	7%	19.00
$46.00	$46.50	$47.00	Nov 6	$0.06	$0.44	16%	7.33
$39.00	$40.00	$41.00	Dec 18	$0.05	$0.95	7%	19.00
$45.00	$45.50	$46.00	Nov 6	$0.07	$0.43	16%	6.14
$46.50	$47.00	$47.50	Nov 6	$0.07	$0.43	16%	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. 54 found (best net $-0.78, 52 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$50.00	$55.00	1:2	Nov 27	-$0.78	$4.22
$50.00	$55.00	1:2	Dec 11	-$1.10	$3.90
$49.00	$49.50	1:2	Nov 6	-$0.10	$0.40
$49.50	$50.00	1:2	Nov 6	-$0.09	$0.41
$48.00	$48.50	1:2	Nov 6	-$0.16	$0.34

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$50.00	$46.50	1:2	Nov 27	-$1.50	$2.00
$45.00	$42.00	1:2	Dec 11	-$0.73	$2.27
$42.50	$42.00	1:2	Nov 6	-$0.05	$0.45
$44.50	$44.00	1:2	Nov 6	-$0.12	$0.38
$44.00	$43.50	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. 47 found (best yield 6.48%, avg 4.59%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$55.00	Dec 18	$3.00	0.36	18.8%	6.48%	25.30%	100	1.1K
$54.00	Dec 18	$2.97	0.40	16.7%	6.42%	23.07%	--	155
$53.00	Dec 18	$3.20	0.40	14.5%	6.91%	21.41%	1	244
$52.00	Dec 18	$3.35	0.44	12.3%	7.24%	19.57%	3	154
$50.00	Dec 18	$4.00	0.47	8.0%	8.64%	16.66%	418	2.8K
$51.00	Dec 18	$3.60	0.44	10.2%	7.78%	17.95%	25	315
$48.00	Dec 18	$4.50	0.52	3.7%	9.72%	13.42%	5	382
$49.00	Dec 18	$4.05	0.49	5.8%	8.75%	14.60%	46	370
$55.00	Dec 11	$2.38	0.34	18.8%	5.14%	23.96%	29	13
$47.00	Dec 18	$4.85	0.55	1.5%	10.48%	12.01%	28	223

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 10,601

Total Puts 4,300

Put/Call Ratio 0.41

Net Difference 6,301

Prior's Put/Call Breakdown

Total Calls 28,683

Total Puts 5,745

Put/Call Ratio 0.20

Net Difference 22,938

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