SQQQ - Options Database

SQQQ

PROSHARES ULTRAPRO SHORT QQQ

$46.99 -5.17%

(11/6 14:00) ◀

Friday, November 6, 2026 (3:00pm)

▶ (11/6 15:18)

◀ 11/6 15:00 ▶

Option Volume

Detail

ℹ

Current (11/06 3:00pm) 66,143

Calls: 50,861 (77%)

Puts: 15,282 (23%)

Prior (11/05) 173,272

Calls: 141,151 (81%)

Puts: 32,121 (19%)

Current vs Prior -61.83%

Calls: -63.97% (Calls)

Puts: -52.42% (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 -26.12%

Calls: -29.02%

Puts: -14.48%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/06 3:00pm) $19.93M

Calls: $18.03M (91%)

Puts: $1.89M (9%)

Prior (11/05) $61.47M

Calls: $56.07M (91%)

Puts: $5.40M (9%)

Current vs Prior -67.58%

Calls: -67.83%

Puts: -64.98%

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 -16.93%

Calls: -15.91%

Puts: -25.52%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/06 3:00pm) 0.30

Prior (11/05) 0.23

Current vs Prior +32.04%

Prior 7-Day Average 0.26

Current vs Prior 7-Day Avg +15.01%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (11/06 3:00pm) 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 1.92% | 11.58%16.10% | 24.19%

Prior 8.40% | 14.93%19.72% | 26.34%

Current vs Prior -77.18% | -22.45%-18.37% | -8.17%

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

Current vs 7-Day Avg -75.21% | -4.67%+2.84% | +6.67%

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

Current vs 7-Day Eod -77.18% | -22.45%-18.37% | -8.17%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 25.70% | 8.85%

Calls: 28.81% | 8.36%

Puts: 22.58% | 9.34%

Prior 19.03% | 23.11%

Calls: 12.30% | 25.71%

Puts: 25.76% | 20.51%

Current vs Prior +35.05% | -61.70%

Prior 7-Day Avg 11.86% | 25.06%

Calls: 8.42% | 18.45%

Puts: 15.29% | 31.67%

Current vs 7-Day Avg +116.75% | -64.69%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 91% of dollar volume in calls ($18.03M) vs puts ($1.89M). Light premium activity with dollar volume down 68% vs prior. Below-average activity with volume down 62% vs prior. Extreme bullish P/C ratio of 0.30 - heavy call buying (50,861 calls vs 15,282 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
15:00	BULLISH	BULLISH	BULLISH
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 38 of results (avg 7.8%, best 3.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.00	Nov 27	4.30	4.45	$4.38	3.4%	105	0.58	41
$48.00	Nov 13	2.15	2.25	$2.20	4.5%	635	0.47	187
$39.00	Dec 18	9.20	9.75	$9.48	5.8%	2	0.80	483
$44.00	Nov 13	3.85	4.10	$3.97	6.3%	161	0.73	531
$42.00	Nov 20	5.95	6.35	$6.15	6.5%	43	0.78	1.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Dec 18	4.00	4.30	$4.15	7.2%	9	0.39	158
$55.00	Nov 20	9.10	9.85	$9.48	7.9%	3	0.72	352
$51.00	Dec 18	7.80	8.45	$8.13	8.0%	--	0.55	23
$55.00	Dec 18	10.75	11.65	$11.20	8.0%	--	0.61	221
$48.00	Nov 20	3.95	4.30	$4.13	8.5%	20	0.51	47

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.69, cheapest $0.71)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Nov 13	0.80	0.89	$0.85	10.6%	379	0.20	974

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$43.00	Nov 13	0.64	0.78	$0.71	19.7%	71	0.21	238
$39.00	Nov 27	0.48	0.57	$0.52	17.3%	305	0.12	289

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 131 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.00	Nov 6	7.75	8.35	$8.05	7.5%	112	1.00	1.6K
$40.00	Nov 6	6.70	7.50	$7.10	11.3%	1.8K	0.99	2.7K
$41.00	Nov 6	5.60	6.70	$6.15	17.9%	113	0.99	1.9K
$38.00	Nov 6	8.30	10.20	$9.25	20.5%	34	0.99	1.1K
$38.50	Nov 6	7.55	10.20	$8.88	29.8%	7	0.99	297

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.50	Nov 6	1.42	2.68	$2.05	61.5%	24	1.00	47
$50.00	Nov 6	2.03	3.20	$2.62	44.7%	20	1.00	41
$55.00	Nov 6	6.35	9.25	$7.80	37.2%	6	1.00	3
$49.00	Nov 6	1.47	2.25	$1.86	41.9%	95	0.95	177
$48.50	Nov 6	1.42	1.76	$1.59	21.4%	43	0.93	83

Most actively traded options today. High liquidity = easy entry/exit. 246 active (total vol 50.0K, top 5.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Nov 6	0.25	0.33	$0.29	27.6%	5.5K	0.49	2.1K
$48.00	Nov 6	0.03	0.06	$0.05	60.0%	3.2K	0.11	2.3K
$50.00	Nov 6	0.00	0.01	$0.01	100.0%	2.9K	0.01	20.9K
$40.00	Nov 6	6.70	7.50	$7.10	11.3%	1.8K	0.99	2.7K
$50.00	Nov 13	1.58	1.82	$1.70	14.1%	1.7K	0.37	6.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.00	Nov 6	0.02	0.04	$0.03	66.7%	1.3K	0.09	1.3K
$45.00	Nov 6	0.00	0.01	$0.01	100.0%	1.2K	0.01	713
$46.50	Nov 6	0.09	0.13	$0.11	36.4%	964	0.25	108
$43.00	Nov 6	0.00	0.03	$0.02	150.0%	868	0.02	517
$47.00	Nov 6	0.27	0.34	$0.31	22.6%	594	0.51	398

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 13 strikes (avg 33.3%, max 58.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$47.00	Nov 6	Dec 18	133.8%	84.5%	58.4%	5.6K	2.3K
$46.50	Nov 6	Dec 11	131.2%	89.6%	46.5%	762	346
$47.50	Nov 6	Nov 13	136.9%	103.2%	32.7%	1.4K	1.0K
$51.00	Nov 13	Dec 18	114.2%	88.6%	28.9%	378	461
$54.00	Nov 13	Dec 18	121.4%	98.9%	22.7%	60	203

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$47.00	Nov 6	Dec 18	133.8%	84.5%	58.4%	601	437
$46.50	Nov 6	Dec 11	131.2%	89.6%	46.5%	966	120
$47.50	Nov 6	Nov 13	136.9%	103.2%	32.7%	286	347
$53.00	Nov 13	Dec 18	117.8%	96.7%	21.8%	2	24
$51.00	Nov 20	Dec 18	106.0%	88.6%	19.6%	--	104

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 132 found (best R:R 4.15, avg 1.86)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$50.00	$55.00	Dec 11	$0.97	$4.03	$0.97	49%	4.15	$50.97
$50.00	$55.00	Dec 4	$1.00	$4.00	$1.00	48%	4.00	$51.00
$50.00	$55.00	Nov 27	$1.03	$3.97	$1.03	44%	3.85	$51.03
$46.50	$50.00	Nov 27	$1.02	$2.48	$1.02	56%	2.43	$47.52
$42.00	$43.00	Dec 11	$0.27	$0.73	$0.27	75%	2.70	$42.27

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$49.50	$49.00	Nov 6	$0.19	$0.31	$0.19	100%	1.63	$49.31
$49.00	$48.50	Nov 6	$0.27	$0.23	$0.27	95%	0.85	$48.73
$50.00	$49.00	Dec 18	$0.45	$0.55	$0.45	52%	1.22	$49.55
$43.00	$42.00	Nov 27	$0.22	$0.78	$0.22	29%	3.55	$42.78
$49.00	$48.50	Nov 13	$0.25	$0.25	$0.25	58%	1.00	$48.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 76 found (best R:R 1.13, avg 0.71)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$50.00	$51.00	Dec 18	$0.58	$0.58	$0.42	52%	1.38	$50.58
$47.00	$48.00	Nov 20	$0.53	$0.53	$0.47	46%	1.13	$47.53
$47.50	$48.00	Nov 13	$0.25	$0.25	$0.25	50%	1.00	$47.75
$47.00	$47.50	Nov 6	$0.17	$0.17	$0.33	50%	0.52	$47.17
$49.50	$50.00	Nov 13	$0.19	$0.19	$0.31	60%	0.61	$49.69

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	60%	2.33	$45.30
$42.00	$41.00	Nov 27	$0.49	$0.49	$0.51	75%	0.96	$41.51
$44.00	$43.00	Nov 27	$0.56	$0.56	$0.44	66%	1.27	$43.44
$46.00	$45.00	Dec 18	$0.65	$0.65	$0.35	58%	1.86	$45.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.82, cheapest $2.26)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$47.00	Nov 6	Nov 13	$2.30	133.8%	98.4%
$51.00	Nov 13	Nov 20	$0.87	114.2%	106.0%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$47.00	Nov 6	Nov 13	$2.26	133.8%	98.4%
$51.00	Nov 20	Dec 18	$1.85	106.0%	88.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 67 found (cheapest 1.28% of stock, avg 13.95%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$47.00	Nov 6	$0.29	$0.31	$0.60	$46.40	$47.60	1.28%
$46.50	Nov 6	$0.59	$0.11	$0.70	$45.80	$47.20	1.49%
$47.50	Nov 6	$0.12	$0.60	$0.72	$46.78	$48.22	1.53%
$48.00	Nov 6	$0.05	$1.03	$1.08	$46.92	$49.08	2.30%
$46.00	Nov 6	$1.10	$0.03	$1.13	$44.87	$47.13	2.40%
$48.50	Nov 6	$0.03	$1.59	$1.62	$46.88	$50.12	3.45%
$45.50	Nov 6	$1.69	$0.02	$1.71	$43.79	$47.21	3.64%
$49.00	Nov 6	$0.02	$1.86	$1.88	$47.12	$50.88	4.00%
$49.50	Nov 6	$0.01	$2.05	$2.06	$47.44	$51.56	4.38%
$45.00	Nov 6	$2.07	$0.01	$2.08	$42.92	$47.08	4.43%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 117 found (cheapest 0.13% of stock, avg 11.93%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$48.50	$46.00	Nov 6	$0.03	$0.03	$0.06	$45.94	$48.56
$48.00	$46.00	Nov 6	$0.05	$0.03	$0.08	$45.92	$48.08
$48.50	$41.50	Nov 6	$0.03	$0.12	$0.15	$41.35	$48.65
$48.50	$46.50	Nov 6	$0.03	$0.11	$0.14	$46.36	$48.64
$48.00	$41.50	Nov 6	$0.05	$0.12	$0.17	$41.33	$48.17
$47.50	$46.00	Nov 6	$0.12	$0.03	$0.15	$45.85	$47.65
$48.00	$46.50	Nov 6	$0.05	$0.11	$0.16	$46.34	$48.16
$47.50	$46.50	Nov 6	$0.12	$0.11	$0.23	$46.27	$47.73
$47.50	$41.50	Nov 6	$0.12	$0.12	$0.24	$41.26	$47.74
$47.00	$46.50	Nov 6	$0.29	$0.11	$0.40	$46.10	$47.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 32 found (best R:R 0.59, avg credit $0.41)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
43/44	55/56	Nov 13	$0.37	$0.63	54%	0.59	$43.13	$55.37
43/44	54/55	Nov 13	$0.39	$0.61	52%	0.64	$43.11	$54.39
43/44	51/52	Nov 13	$0.49	$0.51	42%	0.96	$43.01	$51.49
43/44	52/53	Nov 13	$0.43	$0.57	46%	0.75	$43.07	$52.43
43/44	53/54	Nov 13	$0.38	$0.62	49%	0.61	$43.12	$53.38
42/42	55/56	Nov 13	$0.25	$0.75	62%	0.33	$42.25	$55.25
42/42	54/55	Nov 13	$0.27	$0.73	59%	0.37	$42.23	$54.27
42/42	51/52	Nov 13	$0.37	$0.63	49%	0.59	$42.13	$51.37
44/44	55/56	Nov 13	$0.36	$0.64	49%	0.56	$44.14	$55.36
44/44	54/55	Nov 13	$0.38	$0.62	46%	0.61	$44.12	$54.38

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 74 found (best R:R 4.56, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$46.50	$47.00	$47.50	Nov 6	$0.13	$0.37	50%	2.85
$47.00	$47.50	$48.00	Nov 6	$0.10	$0.40	38%	4.00
$44.00	$45.00	$46.00	Nov 20	$0.06	$0.94	10%	15.67
$45.50	$46.00	$46.50	Nov 6	$0.08	$0.42	21%	5.25
$51.00	$52.00	$53.00	Nov 13	$0.06	$0.94	8%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$46.50	$47.00	$47.50	Nov 6	$0.09	$0.41	50%	4.56
$46.00	$46.50	$47.00	Nov 6	$0.12	$0.38	42%	3.17
$45.50	$46.00	$46.50	Nov 6	$0.07	$0.43	21%	6.14
$47.00	$47.50	$48.00	Nov 6	$0.14	$0.36	38%	2.57
$47.00	$48.00	$49.00	Nov 20	$0.07	$0.93	8%	13.29

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 $-1.12, 46 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$50.00	$55.00	1:2	Nov 27	-$1.12	$3.88
$46.00	$46.50	1:2	Nov 6	-$0.08	$0.42
$50.00	$55.00	1:2	Dec 4	-$1.72	$3.28
$50.00	$55.00	1:2	Nov 6	-$0.01	$4.99
$50.00	$55.00	1:2	Dec 11	-$2.24	$2.76

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$48.00	$47.50	1:2	Nov 6	-$0.17	$0.33
$50.00	$46.50	1:2	Nov 27	-$1.51	$1.99
$45.00	$42.00	1:2	Dec 11	-$0.67	$2.33
$53.00	$50.00	1:2	Nov 13	-$1.96	$1.04
$50.00	$46.50	1:2	Dec 4	-$1.57	$1.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 39 found (best yield 6.92%, avg 5.25%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$55.00	Dec 18	$3.25	0.39	17.1%	6.92%	23.96%	201	1.1K
$56.00	Dec 18	$2.97	0.37	19.2%	6.32%	25.49%	--	128
$53.00	Dec 18	$3.70	0.42	12.8%	7.87%	20.66%	7	244
$54.00	Dec 18	$3.40	0.40	14.9%	7.24%	22.15%	3	155
$52.00	Dec 18	$3.90	0.44	10.7%	8.30%	18.96%	29	154
$50.00	Dec 18	$4.45	0.48	6.4%	9.47%	15.88%	706	2.8K
$55.00	Dec 11	$2.81	0.38	17.1%	5.98%	23.03%	34	13
$49.00	Dec 18	$4.65	0.51	4.3%	9.90%	14.17%	63	370
$48.00	Dec 18	$5.00	0.53	2.1%	10.64%	12.79%	34	382
$50.00	Dec 11	$3.85	0.49	6.4%	8.19%	14.60%	7	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 50,861

Total Puts 15,282

Put/Call Ratio 0.30

Net Difference 35,579

Prior's Put/Call Breakdown

Total Calls 141,151

Total Puts 32,121

Put/Call Ratio 0.23

Net Difference 109,030

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