SQQQ - Options Database

SQQQ

PROSHARES ULTRAPRO SHORT QQQ

$47.81 -3.51%

(11/6 12:00) ◀

Friday, November 6, 2026 (1:00pm)

▶ (11/6 14:00)

◀ 11/6 13:00 ▶

Option Volume

Detail

ℹ

Current (11/06 1:00pm) 55,046

Calls: 42,529 (77%)

Puts: 12,517 (23%)

Prior (11/05) 145,095

Calls: 121,897 (84%)

Puts: 23,198 (16%)

Current vs Prior -62.06%

Calls: -65.11% (Calls)

Puts: -46.04% (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 -38.51%

Calls: -40.65%

Puts: -29.95%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/06 1:00pm) $18.81M

Calls: $17.51M (93%)

Puts: $1.30M (7%)

Prior (11/05) $56.69M

Calls: $53.43M (94%)

Puts: $3.25M (6%)

Current vs Prior -66.82%

Calls: -67.23%

Puts: -60.10%

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 -21.60%

Calls: -18.36%

Puts: -48.92%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/06 1:00pm) 0.29

Prior (11/05) 0.19

Current vs Prior +54.65%

Prior 7-Day Average 0.26

Current vs Prior 7-Day Avg +12.64%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (11/06 1:00pm) 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 3.12% | 12.40%17.21% | 25.36%

Prior 8.40% | 14.93%19.72% | 26.34%

Current vs Prior -62.89% | -16.98%-12.73% | -3.71%

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

Current vs 7-Day Avg -59.69% | +2.04%+9.94% | +11.86%

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

Current vs 7-Day Eod -62.89% | -16.98%-12.73% | -3.71%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 20.82% | 14.14%

Calls: 17.33% | 12.67%

Puts: 24.32% | 15.61%

Prior 19.03% | 23.11%

Calls: 12.30% | 25.71%

Puts: 25.76% | 20.51%

Current vs Prior +9.41% | -38.81%

Prior 7-Day Avg 11.86% | 25.06%

Calls: 8.42% | 18.45%

Puts: 15.29% | 31.67%

Current vs 7-Day Avg +75.59% | -43.58%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 93% of dollar volume in calls ($17.51M) vs puts ($1.30M). Light premium activity with dollar volume down 67% vs prior. Below-average activity with volume down 62% vs prior. Extreme bullish P/C ratio of 0.29 - heavy call buying (42,529 calls vs 12,517 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
13:00	BULLISH	BULLISH	BULLISH
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 8 of results (avg 7.7%, best 2.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Nov 27	3.65	3.75	$3.70	2.7%	815	0.47	964
$41.00	Nov 6	6.60	7.00	$6.80	5.9%	77	1.00	1.9K
$48.00	Nov 13	2.70	2.93	$2.82	8.2%	468	0.51	187
$40.00	Nov 27	8.15	8.95	$8.55	9.4%	77	0.86	1.1K
$40.00	Nov 20	7.85	8.65	$8.25	9.7%	119	0.87	9.8K

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Dec 18	10.65	11.35	$11.00	6.4%	--	0.60	221
$46.00	Dec 18	4.50	4.95	$4.72	9.5%	4	0.40	25
$45.00	Dec 18	3.90	4.30	$4.10	9.8%	7	0.37	158

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.64, cheapest $0.53)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.00	Nov 6	0.50	0.56	$0.53	11.3%	2.4K	0.44	2.3K
$47.50	Nov 6	0.69	0.82	$0.75	17.3%	956	0.57	939

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 123 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.00	Nov 6	7.25	10.00	$8.63	31.9%	92	1.00	1.6K
$39.50	Nov 6	7.75	9.05	$8.40	15.5%	5	1.00	1.8K
$40.00	Nov 6	7.30	8.40	$7.85	14.0%	1.8K	1.00	2.7K
$40.50	Nov 6	5.45	9.15	$7.30	50.7%	29	1.00	339
$41.00	Nov 6	6.60	7.00	$6.80	5.9%	77	1.00	1.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Nov 6	5.60	9.05	$7.33	47.1%	6	0.99	3
$50.00	Nov 6	1.86	2.72	$2.29	37.6%	19	0.89	41
$49.50	Nov 6	1.42	2.32	$1.87	48.1%	24	0.85	47
$49.00	Nov 6	1.21	1.70	$1.46	33.6%	84	0.77	177
$55.00	Nov 13	8.10	9.15	$8.63	12.2%	1	0.76	1

Most actively traded options today. High liquidity = easy entry/exit. 229 active (total vol 40.3K, top 3.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Nov 6	0.96	1.12	$1.04	15.4%	3.7K	0.70	2.1K
$50.00	Nov 6	0.07	0.11	$0.09	44.4%	2.7K	0.11	20.9K
$48.00	Nov 6	0.50	0.56	$0.53	11.3%	2.4K	0.44	2.3K
$40.00	Nov 6	7.30	8.40	$7.85	14.0%	1.8K	1.00	2.7K
$46.00	Nov 6	1.45	2.00	$1.73	31.8%	1.3K	0.90	624

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.00	Nov 6	0.05	0.08	$0.07	42.9%	1.1K	0.10	1.3K
$45.00	Nov 6	0.01	0.03	$0.02	100.0%	1.1K	0.03	713
$46.50	Nov 6	0.11	0.17	$0.14	42.9%	868	0.18	108
$43.00	Nov 6	0.00	0.05	$0.03	166.7%	867	0.03	517
$44.50	Nov 6	0.00	0.05	$0.03	166.7%	548	0.03	58

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 22 strikes (avg 55.7%, max 85.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$49.00	Nov 6	Dec 18	178.4%	96.2%	85.5%	733	1.1K
$48.00	Nov 6	Dec 18	170.0%	91.7%	85.3%	2.5K	2.7K
$47.00	Nov 6	Dec 18	160.4%	86.7%	85.0%	3.8K	2.3K
$46.50	Nov 6	Dec 11	151.8%	89.7%	69.1%	715	346
$49.50	Nov 6	Nov 13	182.2%	109.2%	66.8%	224	362

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$49.00	Nov 6	Dec 18	178.4%	96.2%	85.5%	101	214
$48.00	Nov 6	Dec 18	170.0%	91.7%	85.3%	163	352
$47.00	Nov 6	Dec 18	160.4%	86.7%	85.0%	431	437
$46.50	Nov 6	Dec 11	151.8%	89.7%	69.1%	870	120
$49.50	Nov 6	Nov 13	182.2%	109.2%	66.8%	25	53

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 134 found (best R:R 3.46, avg 1.91)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$50.00	$55.00	Dec 4	$1.12	$3.88	$1.12	48%	3.46	$51.12
$46.50	$50.00	Dec 4	$1.17	$2.33	$1.17	59%	1.99	$47.67
$50.00	$55.00	Dec 11	$1.45	$3.55	$1.45	50%	2.45	$51.45
$46.50	$50.00	Dec 11	$1.25	$2.25	$1.25	59%	1.80	$47.75
$46.50	$50.00	Nov 27	$1.23	$2.27	$1.23	58%	1.85	$47.73

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$55.00	$54.00	Dec 18	$0.45	$0.55	$0.45	60%	1.22	$54.55
$50.00	$49.00	Dec 18	$0.35	$0.65	$0.35	50%	1.86	$49.65
$46.50	$46.00	Dec 4	$0.15	$0.35	$0.15	41%	2.33	$46.35
$49.00	$48.50	Nov 13	$0.23	$0.27	$0.23	54%	1.17	$48.77
$43.00	$42.00	Nov 27	$0.22	$0.78	$0.22	27%	3.55	$42.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 84 found (best R:R 1.13, avg 0.74)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$49.00	$49.50	Nov 13	$0.29	$0.29	$0.21	54%	1.38	$49.29
$48.50	$49.00	Nov 13	$0.25	$0.25	$0.25	51%	1.00	$48.75
$48.00	$48.50	Nov 6	$0.18	$0.18	$0.32	56%	0.56	$48.18
$53.00	$54.00	Dec 18	$0.41	$0.41	$0.59	57%	0.69	$53.41
$48.50	$49.00	Nov 6	$0.12	$0.12	$0.38	68%	0.32	$48.62

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$45.00	$42.00	Dec 11	$1.59	$1.59	$1.41	64%	1.13	$43.41
$46.00	$45.00	Dec 4	$0.66	$0.66	$0.34	61%	1.94	$45.34
$46.00	$45.00	Nov 27	$0.66	$0.66	$0.34	60%	1.94	$45.34
$41.00	$40.00	Dec 18	$0.50	$0.50	$0.50	75%	1.00	$40.50
$42.00	$41.00	Nov 27	$0.48	$0.48	$0.52	76%	0.92	$41.52

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 13 found (avg debit $1.99, cheapest $2.27)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$48.00	Nov 6	Nov 13	$2.29	170.0%	108.7%
$48.50	Nov 6	Nov 13	$2.32	172.0%	114.5%
$47.00	Nov 6	Nov 13	$2.24	160.4%	103.6%
$47.50	Nov 6	Nov 13	$2.17	160.5%	105.4%
$52.00	Nov 13	Nov 20	$0.89	122.2%	109.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$48.00	Nov 6	Nov 13	$2.27	170.0%	108.7%
$48.50	Nov 6	Nov 13	$2.53	172.0%	114.5%
$47.00	Nov 6	Nov 13	$2.14	160.4%	103.6%
$47.50	Nov 6	Nov 13	$2.24	160.5%	105.4%
$53.00	Nov 13	Dec 18	$2.66	126.8%	96.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 59 found (cheapest 2.55% of stock, avg 14.62%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$47.50	Nov 6	$0.75	$0.47	$1.22	$46.28	$48.72	2.55%
$48.00	Nov 6	$0.53	$0.74	$1.27	$46.73	$49.27	2.66%
$47.00	Nov 6	$1.04	$0.27	$1.31	$45.69	$48.31	2.74%
$48.50	Nov 6	$0.35	$1.07	$1.42	$47.08	$49.92	2.97%
$46.50	Nov 6	$1.32	$0.14	$1.46	$45.04	$47.96	3.05%
$49.00	Nov 6	$0.23	$1.46	$1.69	$47.31	$50.69	3.53%
$46.00	Nov 6	$1.73	$0.07	$1.80	$44.20	$47.80	3.76%
$49.50	Nov 6	$0.14	$1.87	$2.01	$47.49	$51.51	4.20%
$45.50	Nov 6	$2.16	$0.03	$2.19	$43.31	$47.69	4.58%
$50.00	Nov 6	$0.09	$2.29	$2.38	$47.62	$52.38	4.98%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 129 found (cheapest 0.33% of stock, avg 11.63%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$50.00	$46.00	Nov 6	$0.09	$0.07	$0.16	$45.84	$50.16
$49.50	$46.00	Nov 6	$0.14	$0.07	$0.21	$45.79	$49.71
$50.00	$42.50	Nov 6	$0.09	$0.14	$0.23	$42.27	$50.23
$50.00	$46.50	Nov 6	$0.09	$0.14	$0.23	$46.27	$50.23
$49.50	$46.50	Nov 6	$0.14	$0.14	$0.28	$46.22	$49.78
$49.50	$42.50	Nov 6	$0.14	$0.14	$0.28	$42.22	$49.78
$49.00	$46.00	Nov 6	$0.23	$0.07	$0.30	$45.70	$49.30
$49.00	$46.50	Nov 6	$0.23	$0.14	$0.37	$46.13	$49.37
$49.00	$42.50	Nov 6	$0.23	$0.14	$0.37	$42.13	$49.37
$50.00	$47.00	Nov 6	$0.09	$0.27	$0.36	$46.64	$50.36

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 31 found (best R:R 0.85, avg credit $0.33)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
41/42	48/49	Nov 6	$0.23	$0.27	62%	0.85	$41.27	$48.73
42/42	48/49	Nov 6	$0.23	$0.27	60%	0.85	$42.27	$48.73
46/47	48/49	Nov 6	$0.25	$0.25	38%	1.00	$46.75	$48.75
42/42	54/55	Nov 13	$0.34	$0.66	58%	0.52	$41.66	$54.34
43/44	54/55	Nov 13	$0.42	$0.58	50%	0.72	$43.08	$54.42
42/43	54/55	Nov 13	$0.36	$0.64	53%	0.56	$42.64	$54.36
42/42	55/56	Nov 13	$0.26	$0.74	62%	0.35	$41.74	$55.26
43/44	55/56	Nov 13	$0.34	$0.66	53%	0.52	$43.16	$55.34
42/42	53/54	Nov 13	$0.31	$0.69	56%	0.45	$41.69	$53.31
43/44	53/54	Nov 13	$0.39	$0.61	47%	0.64	$43.11	$53.39

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 80 found (best R:R 7.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$47.00	$47.50	$48.00	Nov 6	$0.07	$0.43	26%	6.14
$48.00	$48.50	$49.00	Nov 6	$0.06	$0.44	21%	7.33
$51.00	$52.00	$53.00	Nov 13	$0.05	$0.95	7%	19.00
$48.00	$49.00	$50.00	Nov 20	$0.06	$0.94	7%	15.67
$49.00	$50.00	$51.00	Nov 20	$0.06	$0.94	7%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$47.50	$48.00	$48.50	Nov 6	$0.06	$0.44	25%	7.33
$47.00	$47.50	$48.00	Nov 6	$0.07	$0.43	26%	6.14
$46.50	$47.00	$47.50	Nov 6	$0.07	$0.43	25%	6.14
$48.00	$48.50	$49.00	Nov 6	$0.06	$0.44	21%	7.33
$46.00	$46.50	$47.00	Nov 6	$0.06	$0.44	20%	7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 50 found (best net $-0.96, 46 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$50.00	$55.00	1:2	Nov 27	-$0.96	$4.04
$50.00	$55.00	1:2	Dec 11	-$1.88	$3.12
$50.00	$55.00	1:2	Dec 4	-$1.94	$3.06
$49.00	$49.50	1:2	Nov 6	-$0.05	$0.45
$48.50	$49.00	1:2	Nov 6	-$0.11	$0.39

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.00	$42.00	1:2	Dec 11	-$0.67	$2.33
$50.00	$46.50	1:2	Dec 4	-$1.47	$2.03
$47.50	$47.00	1:2	Nov 6	-$0.07	$0.43
$48.00	$47.50	1:2	Nov 6	-$0.20	$0.30
$53.00	$50.00	1:2	Nov 13	-$1.93	$1.07

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 40 found (best yield 5.79%, avg 5.02%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$57.00	Dec 18	$2.77	0.36	19.2%	5.79%	25.02%	--	134
$55.00	Dec 18	$3.25	0.39	15.0%	6.80%	21.84%	141	1.1K
$56.00	Dec 18	$2.97	0.37	17.1%	6.21%	23.34%	--	128
$50.00	Dec 18	$4.85	0.50	4.6%	10.14%	14.72%	608	2.8K
$52.00	Dec 18	$3.90	0.45	8.8%	8.16%	16.92%	28	154
$49.00	Dec 18	$5.15	0.52	2.5%	10.77%	13.26%	58	370
$51.00	Dec 18	$4.25	0.47	6.7%	8.89%	15.56%	53	315
$53.00	Dec 18	$3.50	0.43	10.9%	7.32%	18.18%	4	244
$50.00	Dec 11	$4.45	0.50	4.6%	9.31%	13.89%	5	43
$55.00	Dec 11	$2.81	0.38	15.0%	5.88%	20.92%	33	13

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 42,529

Total Puts 12,517

Put/Call Ratio 0.29

Net Difference 30,012

Prior's Put/Call Breakdown

Total Calls 121,897

Total Puts 23,198

Put/Call Ratio 0.19

Net Difference 98,699

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