SQQQ - Options Database

SQQQ

PROSHARES ULTRAPRO SHORT QQQ

$47.70 -3.73%

$47.68 (-0.04%)🌙

as of 11/06 04:00 PM

(11/6 15:18) ◀

Friday, November 6, 2026 (4:00pm)

▶ (11/6 18:53)

◀ 11/6 16:00 ▶

Option Volume

Detail

ℹ

Current (11/06 4:00pm) 75,971

Calls: 58,496 (77%)

Puts: 17,475 (23%)

Prior (11/05) 188,098

Calls: 151,716 (81%)

Puts: 36,382 (19%)

Current vs Prior -59.61%

Calls: -61.44% (Calls)

Puts: -51.97% (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 -15.14%

Calls: -18.37%

Puts: -2.21%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/06 4:00pm) $25.66M

Calls: $23.12M (90%)

Puts: $2.54M (10%)

Prior (11/05) $78.24M

Calls: $72.49M (93%)

Puts: $5.75M (7%)

Current vs Prior -67.20%

Calls: -68.10%

Puts: -55.81%

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 +6.98%

Calls: +7.81%

Puts: +0.01%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/06 4:00pm) 0.30

Prior (11/05) 0.24

Current vs Prior +24.58%

Prior 7-Day Average 0.26

Current vs Prior 7-Day Avg +14.33%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (11/06 4:00pm) 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 1.30% | 12.26%16.69% | 25.43%

Prior 8.40% | 14.93%19.72% | 26.34%

Current vs Prior +46.08% | +11.74%-15.37% | -3.44%

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

Current vs 7-Day Avg +58.69% | +37.35%+6.63% | +12.16%

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

Current vs 7-Day Eod +46.08% | +11.74%-15.37% | -3.44%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 11.41% | 11.30%

Calls: 10.21% | 13.82%

Puts: 12.62% | 8.79%

Prior 19.03% | 23.11%

Calls: 12.30% | 25.71%

Puts: 25.76% | 20.51%

Current vs Prior -40.04% | -51.10%

Prior 7-Day Avg 11.86% | 25.06%

Calls: 8.42% | 18.45%

Puts: 15.29% | 31.67%

Current vs 7-Day Avg -3.77% | -54.91%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 90% of dollar volume in calls ($23.12M) vs puts ($2.54M). Light premium activity with dollar volume down 67% vs prior. Below-average activity with volume down 60% vs prior. Extreme bullish P/C ratio of 0.30 - heavy call buying (58,496 calls vs 17,475 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
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 23 of results (avg 7.9%, best 4.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.00	Nov 20	3.60	3.75	$3.68	4.1%	301	0.52	961
$40.00	Dec 18	9.05	9.50	$9.28	4.8%	286	0.79	4.9K
$50.00	Nov 13	2.00	2.10	$2.05	4.9%	2.3K	0.41	6.1K
$50.00	Nov 20	2.88	3.05	$2.97	5.7%	796	0.45	5.0K
$49.00	Dec 18	5.10	5.45	$5.28	6.6%	89	0.52	370

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.50	Nov 13	2.63	2.81	$2.72	6.6%	96	0.47	19
$49.00	Nov 13	3.55	3.85	$3.70	8.1%	35	0.54	25
$48.00	Nov 20	3.80	4.15	$3.98	8.8%	31	0.47	47
$47.00	Nov 20	3.25	3.55	$3.40	8.8%	9	0.43	118

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.53, cheapest $0.11)

CALLS (0)

No calls meet the criteria

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Nov 13	0.10	0.12	$0.11	18.2%	211	0.05	486
$44.00	Nov 13	0.88	1.02	$0.95	14.7%	172	0.25	195

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 124 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.50	Nov 6	7.45	11.05	$9.25	38.9%	7	1.00	297
$39.00	Nov 6	8.05	10.55	$9.30	26.9%	119	1.00	1.6K
$39.50	Nov 6	6.10	10.00	$8.05	48.4%	5	1.00	1.8K
$40.00	Nov 6	7.25	9.75	$8.50	29.4%	1.9K	1.00	2.7K
$40.50	Nov 6	5.45	9.05	$7.25	49.7%	39	1.00	339

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Nov 6	5.45	9.20	$7.32	51.2%	7	0.99	3
$50.00	Nov 6	1.15	2.76	$1.95	82.6%	36	0.99	41
$49.50	Nov 6	0.60	3.45	$2.03	140.4%	35	0.98	47
$49.00	Nov 6	0.07	3.15	$1.61	191.3%	108	0.98	177
$48.50	Nov 6	0.01	1.20	$0.61	195.1%	46	0.97	83

Most actively traded options today. High liquidity = easy entry/exit. 239 active (total vol 55.7K, top 5.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Nov 6	0.47	0.95	$0.71	67.6%	5.8K	0.96	2.1K
$48.00	Nov 6	0.01	0.04	$0.03	100.0%	3.8K	0.15	2.3K
$50.00	Nov 6	0.00	0.01	$0.01	100.0%	3.0K	0.01	20.9K
$50.00	Nov 13	2.00	2.10	$2.05	4.9%	2.3K	0.41	6.1K
$40.00	Nov 6	7.25	9.75	$8.50	29.4%	1.9K	1.00	2.7K

PUTS (5)

Strike	Expiry	Ask	Mark	Spread	Vol	Delta	OI
$46.00	Nov 6	0.01	$0.01	100.0%	1.4K	0.02	1.3K
$45.00	Nov 6	0.01	$0.01	100.0%	1.2K	0.01	713
$46.50	Nov 6	0.15	$0.08	187.5%	1.0K	0.14	108
$43.00	Nov 6	0.01	$0.01	100.0%	870	0.01	517
$47.00	Nov 6	0.03	$0.02	150.0%	791	0.07	398

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 25.1%, max 30.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$54.00	Nov 13	Dec 18	124.9%	95.5%	30.8%	99	203
$56.00	Nov 13	Dec 18	130.3%	99.6%	30.8%	187	128
$57.00	Nov 13	Dec 18	134.5%	103.2%	30.3%	75	134
$52.00	Nov 13	Dec 18	118.1%	94.8%	24.5%	808	1.4K
$53.00	Nov 13	Dec 18	122.2%	99.1%	23.3%	348	306

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$53.00	Nov 13	Dec 18	122.0%	99.0%	23.3%	4	24
$51.00	Nov 20	Dec 18	110.5%	93.3%	18.4%	--	104

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 120 found (best R:R 3.76, avg 1.94)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$50.00	$55.00	Dec 11	$1.05	$3.95	$1.05	48%	3.76	$51.05
$50.00	$55.00	Dec 4	$1.14	$3.86	$1.14	48%	3.39	$51.14
$50.00	$55.00	Nov 27	$1.12	$3.88	$1.12	46%	3.46	$51.12
$46.50	$50.00	Dec 4	$1.12	$2.38	$1.12	58%	2.12	$47.62
$46.50	$50.00	Nov 27	$1.13	$2.37	$1.13	58%	2.10	$47.63

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$49.00	$48.00	Nov 20	$0.22	$0.78	$0.22	52%	3.55	$48.78
$48.50	$48.00	Nov 6	$0.23	$0.27	$0.23	97%	1.17	$48.27
$51.00	$50.00	Dec 18	$0.32	$0.68	$0.32	52%	2.12	$50.68
$55.00	$54.00	Dec 18	$0.43	$0.57	$0.43	60%	1.33	$54.57
$47.00	$46.00	Dec 18	$0.25	$0.75	$0.25	43%	3.00	$46.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 75 found (best R:R 1.07, avg 0.78)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$53.00	$54.00	Dec 18	$0.53	$0.53	$0.47	56%	1.13	$53.53
$50.00	$51.00	Nov 13	$0.43	$0.43	$0.57	59%	0.75	$50.43
$48.00	$49.00	Nov 20	$0.55	$0.55	$0.45	48%	1.22	$48.55
$48.00	$49.00	Dec 18	$0.52	$0.52	$0.48	45%	1.08	$48.52
$49.00	$49.50	Nov 13	$0.18	$0.18	$0.32	54%	0.56	$49.18

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$45.00	$42.00	Dec 11	$1.55	$1.55	$1.45	63%	1.07	$43.45
$46.00	$45.00	Dec 18	$0.75	$0.75	$0.25	60%	3.00	$45.25
$46.00	$45.00	Nov 20	$0.73	$0.73	$0.27	61%	2.70	$45.27
$45.00	$44.00	Nov 27	$0.68	$0.68	$0.32	64%	2.13	$44.32
$44.00	$43.00	Dec 4	$0.63	$0.63	$0.37	67%	1.70	$43.37

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $1.84, cheapest $1.82)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$52.00	Nov 13	Nov 20	$0.98	118.1%	111.5%
$51.00	Nov 13	Nov 20	$1.15	111.4%	110.5%
$47.50	Nov 6	Nov 13	$2.60	102.0%	104.9%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$51.00	Nov 20	Dec 18	$1.82	110.5%	93.3%
$47.50	Nov 6	Nov 13	$2.63	102.0%	104.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 65 found (cheapest 0.69% of stock, avg 14.33%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$47.50	Nov 6	$0.24	$0.09	$0.33	$47.17	$47.83	0.69%
$48.00	Nov 6	$0.03	$0.38	$0.41	$47.59	$48.41	0.86%
$48.50	Nov 6	$0.01	$0.61	$0.62	$47.88	$49.12	1.30%
$47.00	Nov 6	$0.71	$0.02	$0.73	$46.27	$47.73	1.53%
$46.50	Nov 6	$1.18	$0.08	$1.26	$45.24	$47.76	2.64%
$46.00	Nov 6	$1.53	$0.01	$1.54	$44.46	$47.54	3.23%
$49.00	Nov 6	$0.01	$1.61	$1.62	$47.38	$50.62	3.40%
$45.50	Nov 6	$1.93	$0.01	$1.94	$43.56	$47.44	4.07%
$50.00	Nov 6	$0.01	$1.95	$1.96	$48.04	$51.96	4.11%
$49.50	Nov 6	$0.01	$2.03	$2.04	$47.46	$51.54	4.28%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 110 found (cheapest 0.10% of stock, avg 13.12%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$48.00	$47.00	Nov 6	$0.03	$0.02	$0.05	$46.95	$48.05
$48.00	$46.50	Nov 6	$0.03	$0.08	$0.11	$46.39	$48.11
$48.00	$47.50	Nov 6	$0.03	$0.09	$0.12	$47.38	$48.12
$48.00	$44.50	Nov 6	$0.03	$0.12	$0.15	$44.35	$48.15
$48.00	$41.50	Nov 6	$0.03	$0.13	$0.16	$41.34	$48.16
$51.00	$46.00	Nov 13	$1.62	$1.87	$3.49	$42.51	$54.49
$51.00	$46.50	Nov 13	$1.62	$2.19	$3.81	$42.69	$54.81
$50.00	$46.00	Nov 13	$2.05	$1.87	$3.92	$42.08	$53.92
$50.00	$46.50	Nov 13	$2.05	$2.19	$4.24	$42.26	$54.24
$53.00	$44.00	Nov 20	$2.26	$1.78	$4.04	$39.96	$57.04

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 29 found (best R:R 2.85, avg credit $0.39)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
44/45	55/56	Nov 20	$0.74	$0.26	35%	2.85	$44.26	$55.74
43/44	55/56	Nov 20	$0.63	$0.37	42%	1.70	$42.87	$55.63
44/44	54/55	Nov 13	$0.49	$0.51	49%	0.96	$43.51	$54.49
40/41	54/55	Nov 13	$0.33	$0.67	64%	0.49	$40.67	$54.33
44/44	53/54	Nov 13	$0.49	$0.51	46%	0.96	$43.51	$53.49
40/41	53/54	Nov 13	$0.33	$0.67	61%	0.49	$40.67	$53.33
44/44	52/53	Nov 13	$0.49	$0.51	43%	0.96	$43.51	$52.49
40/41	52/53	Nov 13	$0.33	$0.67	58%	0.49	$40.67	$52.33
42/43	54/55	Nov 13	$0.34	$0.66	56%	0.52	$42.66	$54.34
42/42	54/55	Nov 13	$0.30	$0.70	59%	0.43	$42.20	$54.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 74 found (best R:R 1.27, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$47.00	$47.50	$48.00	Nov 6	$0.26	$0.24	82%	0.92
$47.50	$48.00	$48.50	Nov 6	$0.19	$0.31	64%	1.63
$49.00	$50.00	$51.00	Dec 18	$0.05	$0.95	5%	19.00
$41.00	$42.00	$43.00	Nov 27	$0.07	$0.93	7%	13.29
$42.00	$43.00	$44.00	Dec 11	$0.07	$0.93	7%	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$47.00	$47.50	$48.00	Nov 6	$0.22	$0.28	78%	1.27
$40.00	$41.00	$42.00	Dec 4	$0.05	$0.95	9%	19.00
$45.50	$46.00	$46.50	Nov 6	$0.07	$0.43	12%	6.14
$44.50	$45.00	$45.50	Nov 13	$0.07	$0.43	6%	6.14
$45.50	$46.00	$46.50	Nov 13	$0.08	$0.42	6%	5.25

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 $-2.18, 45 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$50.00	$55.00	1:2	Nov 27	-$1.26	$3.74
$50.00	$55.00	1:2	Dec 4	-$1.75	$3.25
$46.50	$47.00	1:2	Nov 6	-$0.24	$0.26
$50.00	$55.00	1:2	Nov 6	-$0.01	$4.99
$50.00	$55.00	1:2	Dec 11	-$2.18	$2.82

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$55.00	$50.00	1:2	Dec 11	-$2.18	$2.82
$48.50	$48.00	1:2	Nov 6	-$0.15	$0.35
$45.00	$42.00	1:2	Dec 11	-$0.75	$2.25
$50.00	$46.50	1:2	Dec 4	-$1.67	$1.83
$40.50	$40.00	1:2	Nov 13	-$0.09	$0.41

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 36 found (best yield 7.55%, avg 5.56%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$55.00	Dec 18	$3.60	0.40	15.3%	7.55%	22.85%	229	1.1K
$57.00	Dec 18	$3.15	0.36	19.5%	6.60%	26.10%	4	134
$56.00	Dec 18	$2.97	0.38	17.4%	6.23%	23.63%	--	128
$53.00	Dec 18	$3.60	0.44	11.1%	7.55%	18.66%	7	244
$52.00	Dec 18	$3.95	0.45	9.0%	8.28%	17.30%	44	154
$50.00	Dec 18	$4.70	0.50	4.8%	9.85%	14.68%	912	2.8K
$49.00	Dec 18	$5.10	0.52	2.7%	10.69%	13.42%	89	370
$55.00	Dec 11	$2.81	0.38	15.3%	5.89%	21.19%	35	13
$54.00	Dec 18	$2.95	0.41	13.2%	6.18%	19.39%	3	155
$55.00	Dec 4	$2.73	0.36	15.3%	5.72%	21.03%	45	142

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 58,496

Total Puts 17,475

Put/Call Ratio 0.30

Net Difference 41,021

Prior's Put/Call Breakdown

Total Calls 151,716

Total Puts 36,382

Put/Call Ratio 0.24

Net Difference 115,334

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