SQQQ - Options Database

SQQQ

PROSHARES ULTRAPRO SHORT QQQ

$46.74 -5.67%

(11/6 10:00) ◀

Friday, November 6, 2026 (12:00pm)

▶ (11/6 13:00)

◀ 11/6 12:00 ▶

Option Volume

Detail

ℹ

Current (11/06 12:00pm) 41,646

Calls: 30,967 (74%)

Puts: 10,679 (26%)

Prior (11/05) 125,878

Calls: 104,807 (83%)

Puts: 21,071 (17%)

Current vs Prior -66.92%

Calls: -70.45% (Calls)

Puts: -49.32% (Puts)

Prior 7-Day Total 626,690

Calls: 501,603 (80%)

Puts: 125,087 (20%)

Prior 7-Day Average 89,527

Calls: 71,657 (80%)

Puts: 17,869 (20%)

Current vs Prior 7-Day Avg -53.48%

Calls: -56.78%

Puts: -40.24%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/06 12:00pm) $11.14M

Calls: $10.01M (90%)

Puts: $1.13M (10%)

Prior (11/05) $42.94M

Calls: $40.05M (93%)

Puts: $2.90M (7%)

Current vs Prior -74.06%

Calls: -75.01%

Puts: -60.88%

Prior 7-Day Total $167.91M

Calls: $150.13M (89%)

Puts: $17.78M (11%)

Prior 7-Day Average $23.99M

Calls: $21.45M (89%)

Puts: $2.54M (11%)

Current vs Prior 7-Day Avg -53.56%

Calls: -53.34%

Puts: -55.40%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/06 12:00pm) 0.34

Prior (11/05) 0.20

Current vs Prior +71.53%

Prior 7-Day Average 0.26

Current vs Prior 7-Day Avg +32.01%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (11/06 12:00pm) 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 3,739,386

Calls: 2,369,483 (63%)

Puts: 1,369,903 (37%)

Prior 7-Day Average 534,198

Calls: 338,497 (63%)

Puts: 195,700 (37%)

Current vs Prior 7-Day Avg +14.65%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 3.10% | 12.19%16.43% | 24.24%

Prior 8.40% | 14.93%19.72% | 26.34%

Current vs Prior -63.06% | -18.36%-16.68% | -7.98%

Prior 7-Day Avg 7.73% | 12.15%15.65% | 22.67%

Current vs 7-Day Avg -59.87% | +0.35%+4.97% | +6.89%

Prior 7-Day Eod 8.40% | 14.93%19.72% | 26.34%

Current vs 7-Day Eod -63.06% | -18.36%-16.68% | -7.98%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 26.86% | 11.44%

Calls: 26.09% | 13.26%

Puts: 27.63% | 9.62%

Prior 19.03% | 23.11%

Calls: 12.30% | 25.71%

Puts: 25.76% | 20.51%

Current vs Prior +41.15% | -50.50%

Prior 7-Day Avg 11.86% | 25.06%

Calls: 8.42% | 18.45%

Puts: 15.29% | 31.67%

Current vs 7-Day Avg +126.53% | -54.35%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 90% of dollar volume in calls ($10.01M) vs puts ($1.13M). Light premium activity with dollar volume down 74% vs prior. Below-average activity with volume down 67% vs prior. Extreme bullish P/C ratio of 0.34 - heavy call buying (30,967 calls vs 10,679 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
12:00	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 18 of results (avg 8.5%, best 4.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$42.00	Nov 6	4.70	4.90	$4.80	4.2%	73	1.00	5.0K
$51.00	Nov 20	2.25	2.40	$2.33	6.4%	41	0.38	639
$55.00	Nov 20	1.55	1.68	$1.62	8.0%	261	0.27	548
$40.00	Dec 18	8.30	9.00	$8.65	8.1%	247	0.77	4.9K
$40.00	Nov 20	7.00	7.60	$7.30	8.2%	102	0.86	9.8K

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Dec 18	7.40	8.00	$7.70	7.8%	4	0.52	306
$45.00	Dec 18	4.05	4.45	$4.25	9.4%	7	0.39	158
$47.00	Nov 13	2.77	3.05	$2.91	9.6%	64	0.49	93

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.55, cheapest $0.48)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Nov 6	0.43	0.52	$0.48	18.8%	3.0K	0.43	2.1K
$54.00	Nov 13	0.83	0.98	$0.91	16.5%	20	0.22	48

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.50	Nov 13	0.23	0.28	$0.26	19.2%	26	0.10	41

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 131 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.50	Nov 6	8.15	10.45	$9.30	24.7%	18	1.00	327
$38.00	Nov 6	8.20	9.90	$9.05	18.8%	17	1.00	1.1K
$39.00	Nov 6	7.20	8.50	$7.85	16.6%	88	1.00	1.6K
$39.50	Nov 6	6.75	8.45	$7.60	22.4%	--	1.00	1.8K
$40.00	Nov 6	6.20	6.90	$6.55	10.7%	1.8K	1.00	2.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Nov 6	7.40	9.35	$8.38	23.3%	6	0.99	3
$50.00	Nov 6	2.66	3.65	$3.16	31.3%	18	0.95	41
$49.50	Nov 6	2.29	3.30	$2.80	36.1%	23	0.93	47
$49.00	Nov 6	2.12	2.60	$2.36	20.3%	51	0.90	177
$48.50	Nov 6	1.69	2.21	$1.95	26.7%	37	0.85	83

Most actively traded options today. High liquidity = easy entry/exit. 236 active (total vol 34.8K, top 3.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Nov 6	0.43	0.52	$0.48	18.8%	3.0K	0.43	2.1K
$50.00	Nov 6	0.03	0.05	$0.04	50.0%	2.6K	0.05	20.9K
$40.00	Nov 6	6.20	6.90	$6.55	10.7%	1.8K	1.00	2.7K
$48.00	Nov 6	0.18	0.23	$0.21	23.8%	1.7K	0.22	2.3K
$46.00	Nov 6	0.89	1.12	$1.01	22.8%	1.3K	0.70	624

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Nov 6	0.07	0.11	$0.09	44.4%	1.0K	0.12	713
$46.00	Nov 6	0.25	0.32	$0.29	24.1%	947	0.31	1.3K
$43.00	Nov 6	0.00	0.01	$0.01	100.0%	865	0.01	517
$46.50	Nov 6	0.45	0.55	$0.50	20.0%	554	0.44	108
$44.50	Nov 6	0.03	0.08	$0.06	83.3%	538	0.08	58

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 21 strikes (avg 49.1%, max 81.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$48.00	Nov 6	Dec 18	160.1%	88.1%	81.8%	1.7K	2.7K
$47.00	Nov 6	Dec 18	150.4%	85.1%	76.6%	3.1K	2.3K
$46.50	Nov 6	Dec 11	144.4%	85.9%	68.0%	605	346
$46.00	Nov 6	Dec 18	138.8%	86.7%	60.0%	1.3K	901
$48.50	Nov 6	Nov 13	164.7%	107.6%	53.0%	583	1.2K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$48.00	Nov 6	Dec 18	160.1%	88.1%	81.8%	108	352
$47.00	Nov 6	Dec 18	150.4%	85.1%	76.6%	355	437
$46.50	Nov 6	Dec 11	144.4%	85.9%	68.0%	556	120
$46.00	Nov 6	Dec 18	138.8%	86.7%	60.1%	951	1.3K
$48.50	Nov 6	Nov 13	164.7%	107.6%	53.0%	40	113

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 142 found (best R:R 4.38, avg 1.85)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$50.00	$55.00	Dec 4	$0.93	$4.07	$0.93	44%	4.38	$50.93
$50.00	$55.00	Dec 11	$1.15	$3.85	$1.15	47%	3.35	$51.15
$50.00	$55.00	Nov 27	$1.03	$3.97	$1.03	44%	3.85	$51.03
$46.50	$50.00	Dec 11	$1.13	$2.37	$1.13	57%	2.10	$47.63
$46.50	$50.00	Dec 4	$1.10	$2.40	$1.10	55%	2.18	$47.60

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$47.50	$47.00	Nov 13	$0.15	$0.35	$0.15	52%	2.33	$47.35
$50.00	$49.50	Nov 13	$0.28	$0.22	$0.28	64%	0.79	$49.72
$45.50	$45.00	Nov 13	$0.17	$0.33	$0.17	40%	1.94	$45.33
$47.00	$46.50	Nov 6	$0.26	$0.24	$0.26	57%	0.92	$46.74
$46.00	$45.50	Nov 6	$0.12	$0.38	$0.12	31%	3.17	$45.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 83 found (best R:R 1.22, avg 0.75)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$49.50	$50.00	Nov 13	$0.29	$0.29	$0.21	61%	1.38	$49.79
$48.50	$49.00	Nov 13	$0.20	$0.20	$0.30	57%	0.67	$48.70
$47.50	$48.00	Nov 6	$0.11	$0.11	$0.39	69%	0.28	$47.61
$47.00	$47.50	Nov 6	$0.16	$0.16	$0.34	57%	0.47	$47.16
$53.00	$54.00	Nov 13	$0.19	$0.19	$0.81	75%	0.23	$53.19

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	61%	1.22	$43.35
$46.00	$45.00	Dec 18	$0.80	$0.80	$0.20	58%	4.00	$45.20
$42.00	$41.00	Dec 4	$0.52	$0.52	$0.48	72%	1.08	$41.48
$46.00	$45.00	Dec 4	$0.68	$0.68	$0.32	57%	2.13	$45.32
$43.00	$42.00	Nov 27	$0.51	$0.51	$0.49	70%	1.04	$42.49

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $1.92, cheapest $1.94)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$47.50	Nov 6	Nov 13	$2.04	155.1%	103.8%
$47.00	Nov 6	Nov 13	$2.09	150.4%	103.4%
$46.50	Nov 6	Nov 13	$2.10	144.4%	101.3%
$46.00	Nov 6	Nov 13	$2.05	138.8%	98.4%
$51.00	Nov 13	Nov 20	$0.87	115.2%	106.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$47.50	Nov 6	Nov 13	$1.94	155.1%	103.8%
$47.00	Nov 6	Nov 13	$2.15	150.4%	103.4%
$46.50	Nov 6	Nov 13	$2.03	144.4%	101.3%
$46.00	Nov 6	Nov 13	$1.92	138.8%	98.4%
$51.00	Nov 20	Dec 18	$2.00	106.8%	92.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 67 found (cheapest 2.55% of stock, avg 14.27%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$46.50	Nov 6	$0.69	$0.50	$1.19	$45.31	$47.69	2.55%
$47.00	Nov 6	$0.48	$0.76	$1.24	$45.76	$48.24	2.65%
$46.00	Nov 6	$1.01	$0.29	$1.30	$44.70	$47.30	2.78%
$47.50	Nov 6	$0.32	$1.12	$1.44	$46.06	$48.94	3.08%
$45.50	Nov 6	$1.36	$0.17	$1.53	$43.97	$47.03	3.27%
$48.00	Nov 6	$0.21	$1.52	$1.73	$46.27	$49.73	3.70%
$45.00	Nov 6	$1.82	$0.09	$1.91	$43.09	$46.91	4.09%
$48.50	Nov 6	$0.13	$1.95	$2.08	$46.42	$50.58	4.45%
$49.00	Nov 6	$0.08	$2.36	$2.44	$46.56	$51.44	5.22%
$44.50	Nov 6	$2.43	$0.06	$2.49	$42.01	$46.99	5.33%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 130 found (cheapest 0.30% of stock, avg 11.19%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$49.00	$44.50	Nov 6	$0.08	$0.06	$0.14	$44.36	$49.14
$49.00	$45.00	Nov 6	$0.08	$0.09	$0.17	$44.83	$49.17
$48.50	$44.50	Nov 6	$0.13	$0.06	$0.19	$44.31	$48.69
$48.50	$45.00	Nov 6	$0.13	$0.09	$0.22	$44.78	$48.72
$49.00	$45.50	Nov 6	$0.08	$0.17	$0.25	$45.25	$49.25
$48.50	$45.50	Nov 6	$0.13	$0.17	$0.30	$45.20	$48.80
$48.00	$44.50	Nov 6	$0.21	$0.06	$0.27	$44.23	$48.27
$48.00	$45.00	Nov 6	$0.21	$0.09	$0.30	$44.70	$48.30
$48.00	$45.50	Nov 6	$0.21	$0.17	$0.38	$45.12	$48.38
$49.00	$46.00	Nov 6	$0.08	$0.29	$0.37	$45.63	$49.37

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 26 found (best R:R 0.43, avg credit $0.41)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
40/41	53/54	Nov 13	$0.30	$0.70	62%	0.43	$40.70	$53.30
46/46	48/48	Nov 6	$0.23	$0.27	38%	0.85	$45.77	$47.73
42/42	53/54	Nov 13	$0.37	$0.63	54%	0.59	$42.13	$53.37
42/43	53/54	Nov 13	$0.37	$0.63	51%	0.59	$42.63	$53.37
40/41	51/52	Nov 13	$0.32	$0.68	55%	0.47	$40.68	$51.32
42/42	51/52	Nov 13	$0.39	$0.61	47%	0.64	$42.11	$51.39
40/41	52/53	Nov 13	$0.26	$0.74	59%	0.35	$40.74	$52.26
42/42	52/53	Nov 13	$0.33	$0.67	51%	0.49	$42.17	$52.33
43/44	53/54	Nov 13	$0.36	$0.64	48%	0.56	$43.14	$53.36
44/44	53/54	Nov 13	$0.39	$0.61	45%	0.64	$43.61	$53.39

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 78 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$46.50	$47.00	$47.50	Nov 6	$0.05	$0.45	25%	9.00
$51.00	$52.00	$53.00	Nov 13	$0.06	$0.94	7%	15.67
$46.00	$47.00	$48.00	Nov 20	$0.07	$0.93	9%	13.29
$40.00	$41.00	$42.00	Dec 18	$0.06	$0.94	7%	15.67
$46.00	$46.50	$47.00	Nov 6	$0.11	$0.39	27%	3.55

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$46.00	$46.50	$47.00	Nov 6	$0.05	$0.45	26%	9.00
$44.50	$45.00	$45.50	Nov 6	$0.05	$0.45	12%	9.00
$45.50	$46.00	$46.50	Nov 6	$0.09	$0.41	24%	4.56
$45.00	$46.00	$47.00	Nov 20	$0.07	$0.93	9%	13.29
$46.50	$47.00	$47.50	Nov 6	$0.10	$0.40	24%	4.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 53 found (best net $-1.02, 51 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$50.00	$55.00	1:2	Nov 27	-$1.02	$3.98
$50.00	$55.00	1:2	Dec 4	-$1.69	$3.31
$50.00	$55.00	1:2	Dec 11	-$1.92	$3.08
$48.00	$48.50	1:2	Nov 6	-$0.05	$0.45
$46.50	$50.00	1:2	Nov 27	-$1.73	$1.77

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.00	$42.00	1:2	Dec 11	-$0.65	$2.35
$50.00	$46.50	1:2	Nov 27	-$1.47	$2.03
$46.50	$46.00	1:2	Nov 6	-$0.08	$0.42
$46.00	$45.50	1:2	Nov 6	-$0.05	$0.45
$47.00	$46.50	1:2	Nov 6	-$0.24	$0.26

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 42 found (best yield 6.35%, avg 4.80%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$56.00	Dec 18	$2.97	0.36	19.8%	6.35%	26.17%	--	128
$55.00	Dec 18	$3.10	0.38	17.7%	6.63%	24.30%	128	1.1K
$53.00	Dec 18	$3.50	0.42	13.4%	7.49%	20.88%	4	244
$51.00	Dec 18	$4.05	0.45	9.1%	8.66%	17.78%	52	315
$52.00	Dec 18	$3.65	0.43	11.2%	7.81%	19.06%	6	154
$54.00	Dec 18	$2.98	0.39	15.5%	6.38%	21.91%	--	155
$50.00	Dec 18	$4.15	0.48	7.0%	8.88%	15.85%	468	2.8K
$55.00	Dec 11	$2.68	0.36	17.7%	5.73%	23.41%	31	13
$49.00	Dec 18	$4.45	0.50	4.8%	9.52%	14.36%	46	370
$48.00	Dec 18	$4.70	0.53	2.7%	10.06%	12.75%	20	382

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 30,967

Total Puts 10,679

Put/Call Ratio 0.34

Net Difference 20,288

Prior's Put/Call Breakdown

Total Calls 104,807

Total Puts 21,071

Put/Call Ratio 0.20

Net Difference 83,736

Prior 7-Day Put/Call Summary

Total Calls 501,603

Total Puts 125,087

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