SQQQ - Options Database

SQQQ

PROSHARES ULTRAPRO SHORT QQQ

$47.07 -5.02%

(11/6 13:00) ◀

Friday, November 6, 2026 (2:00pm)

▶ (11/6 15:00)

◀ 11/6 14:00 ▶

Option Volume

Detail

ℹ

Current (11/06 2:00pm) 60,221

Calls: 46,747 (78%)

Puts: 13,474 (22%)

Prior (11/05) 156,233

Calls: 130,244 (83%)

Puts: 25,989 (17%)

Current vs Prior -61.45%

Calls: -64.11% (Calls)

Puts: -48.15% (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 -32.73%

Calls: -34.76%

Puts: -24.60%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/06 2:00pm) $18.69M

Calls: $17.10M (92%)

Puts: $1.59M (8%)

Prior (11/05) $60.07M

Calls: $56.23M (94%)

Puts: $3.83M (6%)

Current vs Prior -68.89%

Calls: -69.59%

Puts: -58.65%

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 -22.10%

Calls: -20.26%

Puts: -37.57%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/06 2:00pm) 0.29

Prior (11/05) 0.20

Current vs Prior +44.45%

Prior 7-Day Average 0.26

Current vs Prior 7-Day Avg +10.31%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (11/06 2:00pm) 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 2.34% | 11.88%17.10% | 25.13%

Prior 8.40% | 14.93%19.72% | 26.34%

Current vs Prior -72.16% | -20.48%-13.26% | -4.57%

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

Current vs 7-Day Avg -69.76% | -2.25%+9.28% | +10.85%

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

Current vs 7-Day Eod -72.16% | -20.48%-13.26% | -4.57%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 25.38% | 11.22%

Calls: 20.00% | 10.11%

Puts: 30.77% | 12.33%

Prior 19.03% | 23.11%

Calls: 12.30% | 25.71%

Puts: 25.76% | 20.51%

Current vs Prior +33.37% | -51.45%

Prior 7-Day Avg 11.86% | 25.06%

Calls: 8.42% | 18.45%

Puts: 15.29% | 31.67%

Current vs 7-Day Avg +114.05% | -55.23%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 92% of dollar volume in calls ($17.10M) vs puts ($1.59M). Light premium activity with dollar volume down 69% vs prior. Below-average activity with volume down 61% vs prior. Extreme bullish P/C ratio of 0.29 - heavy call buying (46,747 calls vs 13,474 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
14:00	BULLISH	BULLISH	BULLISH
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 19 of results (avg 8.6%, best 5.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Nov 20	4.40	4.65	$4.53	5.5%	105	0.64	6.3K
$38.00	Dec 18	9.90	10.60	$10.25	6.8%	1.2K	0.85	2.8K
$42.00	Nov 13	5.40	5.80	$5.60	7.1%	125	0.84	647
$39.00	Nov 6	7.65	8.25	$7.95	7.5%	108	1.00	1.6K
$42.00	Dec 18	7.45	8.20	$7.82	9.6%	20	0.72	554

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Nov 20	9.10	9.85	$9.48	7.9%	3	0.71	352
$51.00	Dec 18	7.80	8.45	$8.13	8.0%	--	0.53	23
$55.00	Dec 18	10.75	11.65	$11.20	8.0%	--	0.61	221
$46.50	Nov 13	2.25	2.44	$2.34	8.1%	73	0.44	--
$50.00	Nov 20	5.30	5.80	$5.55	9.0%	8	0.57	52

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.56, cheapest $0.13)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.00	Nov 6	0.12	0.14	$0.13	15.4%	2.9K	0.21	2.3K

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$43.00	Nov 13	0.69	0.80	$0.75	14.7%	62	0.21	238
$40.00	Nov 27	0.73	0.89	$0.81	19.8%	72	0.16	108

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
$38.00	Nov 6	8.35	11.05	$9.70	27.8%	27	1.00	1.1K
$38.50	Nov 6	7.50	10.45	$8.98	32.9%	6	1.00	297
$39.00	Nov 6	7.65	8.25	$7.95	7.5%	108	1.00	1.6K
$39.50	Nov 6	6.80	9.35	$8.07	31.6%	5	1.00	1.8K
$40.00	Nov 6	6.45	8.40	$7.43	26.2%	1.8K	1.00	2.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Nov 6	6.05	8.45	$7.25	33.1%	6	0.99	3
$49.50	Nov 6	1.42	2.68	$2.05	61.5%	24	0.96	47
$50.00	Nov 6	2.03	3.20	$2.62	44.7%	20	0.94	41
$49.00	Nov 6	1.46	2.36	$1.91	47.1%	86	0.93	177
$48.50	Nov 6	1.05	1.76	$1.41	50.4%	37	0.88	83

Most actively traded options today. High liquidity = easy entry/exit. 242 active (total vol 45.8K, top 4.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Nov 6	0.41	0.50	$0.45	20.0%	4.7K	0.54	2.1K
$48.00	Nov 6	0.12	0.14	$0.13	15.4%	2.9K	0.21	2.3K
$50.00	Nov 6	0.01	0.07	$0.04	150.0%	2.8K	0.06	20.9K
$40.00	Nov 6	6.45	8.40	$7.43	26.2%	1.8K	1.00	2.7K
$50.00	Nov 13	1.63	1.85	$1.74	12.6%	1.5K	0.38	6.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.00	Nov 6	0.05	0.09	$0.07	57.1%	1.2K	0.14	1.3K
$45.00	Nov 6	0.01	0.02	$0.02	50.0%	1.1K	0.03	713
$46.50	Nov 6	0.14	0.20	$0.17	35.3%	934	0.28	108
$43.00	Nov 6	0.00	0.20	$0.10	200.0%	868	0.07	517
$44.50	Nov 6	0.00	0.05	$0.03	166.7%	578	0.04	58

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 15 strikes (avg 40.4%, max 67.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$48.00	Nov 6	Dec 18	150.1%	89.7%	67.4%	2.9K	2.7K
$47.00	Nov 6	Dec 18	139.8%	86.1%	62.3%	4.8K	2.3K
$46.50	Nov 6	Dec 11	132.3%	89.6%	47.7%	744	346
$54.00	Nov 13	Dec 18	131.4%	96.0%	36.8%	52	203
$47.50	Nov 6	Nov 13	143.8%	105.8%	35.9%	1.3K	1.0K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$48.00	Nov 6	Dec 18	150.1%	89.7%	67.4%	176	352
$47.00	Nov 6	Dec 18	139.8%	86.1%	62.3%	510	437
$46.50	Nov 6	Dec 11	132.3%	89.6%	47.7%	936	120
$47.50	Nov 6	Nov 13	143.8%	105.8%	35.9%	275	347
$53.00	Nov 13	Dec 18	125.6%	97.8%	28.4%	2	24

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 131 found (best R:R 4.49, avg 1.88)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$50.00	$55.00	Nov 27	$0.91	$4.09	$0.91	45%	4.49	$50.91
$50.00	$55.00	Dec 11	$1.32	$3.68	$1.32	50%	2.79	$51.32
$50.00	$55.00	Dec 4	$1.28	$3.72	$1.28	47%	2.91	$51.28
$46.50	$50.00	Dec 4	$1.23	$2.27	$1.23	57%	1.85	$47.73
$46.50	$50.00	Nov 27	$1.17	$2.33	$1.17	57%	1.99	$47.67

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$49.50	$49.00	Nov 6	$0.14	$0.36	$0.14	96%	2.57	$49.36
$49.00	$48.50	Nov 13	$0.12	$0.38	$0.12	58%	3.17	$48.88
$50.00	$49.00	Dec 18	$0.45	$0.55	$0.45	51%	1.22	$49.55
$43.00	$42.00	Nov 27	$0.22	$0.78	$0.22	28%	3.55	$42.78
$42.00	$41.00	Dec 11	$0.23	$0.77	$0.23	27%	3.35	$41.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 78 found (best R:R 1.13, avg 0.74)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$49.50	$50.00	Nov 13	$0.29	$0.29	$0.21	59%	1.38	$49.79
$54.00	$55.00	Nov 13	$0.26	$0.26	$0.74	75%	0.35	$54.26
$47.50	$48.00	Nov 6	$0.12	$0.12	$0.38	65%	0.32	$47.62
$53.00	$54.00	Dec 18	$0.41	$0.41	$0.59	57%	0.69	$53.41
$49.00	$50.00	Dec 18	$0.50	$0.50	$0.50	48%	1.00	$49.50

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	63%	1.13	$43.41
$46.00	$45.00	Dec 4	$0.70	$0.70	$0.30	59%	2.33	$45.30
$46.00	$45.00	Dec 18	$0.67	$0.67	$0.33	59%	2.03	$45.33
$46.00	$45.00	Nov 27	$0.66	$0.66	$0.34	59%	1.94	$45.34
$42.00	$41.00	Dec 18	$0.51	$0.51	$0.49	72%	1.04	$41.49

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $1.86, cheapest $2.21)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$47.00	Nov 6	Nov 13	$2.22	139.8%	99.9%
$47.50	Nov 6	Nov 13	$2.30	143.8%	105.8%
$51.00	Nov 13	Nov 20	$1.01	113.8%	108.1%
$52.00	Nov 13	Nov 20	$1.12	119.2%	115.4%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$47.00	Nov 6	Nov 13	$2.21	139.8%	99.9%
$47.50	Nov 6	Nov 13	$2.27	143.8%	105.8%
$51.00	Nov 20	Dec 18	$1.88	108.1%	94.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 67 found (cheapest 1.76% of stock, avg 14.24%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$47.00	Nov 6	$0.45	$0.38	$0.83	$46.17	$47.83	1.76%
$46.50	Nov 6	$0.70	$0.17	$0.87	$45.63	$47.37	1.85%
$47.50	Nov 6	$0.25	$0.65	$0.90	$46.60	$48.40	1.91%
$48.00	Nov 6	$0.13	$1.03	$1.16	$46.84	$49.16	2.46%
$46.00	Nov 6	$1.17	$0.07	$1.24	$44.76	$47.24	2.63%
$48.50	Nov 6	$0.07	$1.41	$1.48	$47.02	$49.98	3.14%
$45.50	Nov 6	$1.69	$0.03	$1.72	$43.78	$47.22	3.65%
$49.00	Nov 6	$0.04	$1.91	$1.95	$47.05	$50.95	4.14%
$49.50	Nov 6	$0.02	$2.05	$2.07	$47.43	$51.57	4.40%
$45.00	Nov 6	$2.21	$0.02	$2.23	$42.77	$47.23	4.74%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 130 found (cheapest 0.23% of stock, avg 11.28%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$49.00	$46.00	Nov 6	$0.04	$0.07	$0.11	$45.89	$49.11
$50.00	$46.00	Nov 6	$0.04	$0.07	$0.11	$45.89	$50.11
$49.00	$43.00	Nov 6	$0.04	$0.10	$0.14	$42.86	$49.14
$48.50	$46.00	Nov 6	$0.07	$0.07	$0.14	$45.86	$48.64
$50.00	$43.00	Nov 6	$0.04	$0.10	$0.14	$42.86	$50.14
$49.00	$41.50	Nov 6	$0.04	$0.12	$0.16	$41.34	$49.16
$50.00	$41.50	Nov 6	$0.04	$0.12	$0.16	$41.34	$50.16
$48.50	$43.00	Nov 6	$0.07	$0.10	$0.17	$42.83	$48.67
$48.50	$41.50	Nov 6	$0.07	$0.12	$0.19	$41.31	$48.69
$48.00	$46.00	Nov 6	$0.13	$0.07	$0.20	$45.80	$48.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 25 found (best R:R 0.92, avg credit $0.42)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
43/44	54/55	Nov 13	$0.48	$0.52	50%	0.92	$43.02	$54.48
42/42	54/55	Nov 13	$0.38	$0.62	56%	0.61	$42.12	$54.38
42/43	54/55	Nov 13	$0.41	$0.59	53%	0.69	$42.59	$54.41
44/45	54/55	Nov 13	$0.49	$0.51	40%	0.96	$44.51	$54.49
43/44	55/56	Nov 13	$0.33	$0.67	54%	0.49	$43.17	$55.33
44/44	54/55	Nov 13	$0.40	$0.60	47%	0.67	$43.60	$54.40
44/44	54/55	Nov 13	$0.41	$0.59	44%	0.69	$44.09	$54.41
42/42	55/56	Nov 13	$0.23	$0.77	60%	0.30	$42.27	$55.23
42/43	55/56	Nov 13	$0.26	$0.74	57%	0.35	$42.74	$55.26
43/44	51/52	Nov 13	$0.38	$0.62	42%	0.61	$43.12	$51.38

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 77 found (best R:R 7.33, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$47.00	$47.50	$48.00	Nov 6	$0.08	$0.42	32%	5.25
$47.50	$48.00	$48.50	Nov 6	$0.06	$0.44	23%	7.33
$50.00	$51.00	$52.00	Dec 18	$0.06	$0.94	4%	15.67
$51.00	$52.00	$53.00	Nov 13	$0.07	$0.93	6%	13.29
$50.00	$51.00	$52.00	Nov 20	$0.07	$0.93	5%	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$46.50	$47.00	$47.50	Nov 6	$0.06	$0.44	37%	7.33
$45.50	$46.00	$46.50	Nov 6	$0.06	$0.44	21%	7.33
$46.00	$46.50	$47.00	Nov 6	$0.11	$0.39	33%	3.55
$47.00	$47.50	$48.00	Nov 6	$0.11	$0.39	32%	3.55
$41.50	$42.00	$42.50	Nov 20	$0.06	$0.44	4%	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. 49 found (best net $-1.54, 45 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$50.00	$55.00	1:2	Dec 4	-$1.54	$3.46
$50.00	$55.00	1:2	Nov 27	-$1.41	$3.59
$50.00	$55.00	1:2	Dec 11	-$1.89	$3.11
$46.00	$46.50	1:2	Nov 6	-$0.23	$0.27
$46.50	$47.00	1:2	Nov 6	-$0.20	$0.30

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$50.00	$46.50	1:2	Nov 27	-$1.33	$2.17
$45.00	$42.00	1:2	Dec 11	-$0.67	$2.33
$47.50	$47.00	1:2	Nov 6	-$0.11	$0.39
$53.00	$50.00	1:2	Nov 13	-$1.96	$1.04
$48.00	$47.50	1:2	Nov 6	-$0.27	$0.23

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 37 found (best yield 6.31%, avg 5.05%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$56.00	Dec 18	$2.97	0.38	19.0%	6.31%	25.28%	--	128
$55.00	Dec 18	$3.25	0.39	16.9%	6.90%	23.75%	201	1.1K
$51.00	Dec 18	$4.35	0.47	8.3%	9.24%	17.59%	73	315
$52.00	Dec 18	$3.90	0.45	10.5%	8.29%	18.76%	28	154
$53.00	Dec 18	$3.50	0.43	12.6%	7.44%	20.03%	4	244
$50.00	Dec 18	$4.50	0.49	6.2%	9.56%	15.79%	622	2.8K
$55.00	Dec 11	$2.81	0.38	16.9%	5.97%	22.82%	34	13
$54.00	Dec 18	$2.99	0.40	14.7%	6.35%	21.07%	--	155
$49.00	Dec 18	$4.75	0.52	4.1%	10.09%	14.19%	58	370
$50.00	Dec 11	$4.05	0.50	6.2%	8.60%	14.83%	6	43

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 46,747

Total Puts 13,474

Put/Call Ratio 0.29

Net Difference 33,273

Prior's Put/Call Breakdown

Total Calls 130,244

Total Puts 25,989

Put/Call Ratio 0.20

Net Difference 104,255

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