SQQQ - Options Database

SQQQ

PROSHARES ULTRAPRO SHORT QQQ

$39.60 +8.55%

$39.64 (+0.10%)🌙

as of 10/22 06:56 PM

(10/22 16:00) ◀

Thursday, October 22, 2026 (6:56pm)

▶

◀ 10/22 18:56

Option Volume

Detail

ℹ

Current (10/22) 121,334

Calls: 93,875 (77%)

Puts: 27,459 (23%)

Prior (10/21) 57,932

Calls: 43,697 (75%)

Puts: 14,235 (25%)

Current vs Prior +109.44%

Calls: +114.83% (Calls)

Puts: +92.90% (Puts)

Prior 7-Day Total 578,518

Calls: 446,705 (77%)

Puts: 131,813 (23%)

Prior 7-Day Average 82,645

Calls: 63,815 (77%)

Puts: 18,830 (23%)

Current vs Prior 7-Day Avg +46.81%

Calls: +47.10%

Puts: +45.82%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/22) $22.42M

Calls: $19.44M (87%)

Puts: $2.98M (13%)

Prior (10/21) $6.73M

Calls: $4.74M (71%)

Puts: $1.98M (29%)

Current vs Prior +233.31%

Calls: +309.77%

Puts: +50.21%

Prior 7-Day Total $87.52M

Calls: $69.62M (80%)

Puts: $17.90M (20%)

Prior 7-Day Average $12.50M

Calls: $9.95M (80%)

Puts: $2.56M (20%)

Current vs Prior 7-Day Avg +79.29%

Calls: +95.46%

Puts: +16.37%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/22) 0.29

Prior (10/21) 0.33

Current vs Prior -10.21%

Prior 7-Day Average 0.31

Current vs Prior 7-Day Avg -5.81%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/22) 355,365

Calls: 252,352 (71%)

Puts: 103,013 (29%)

Prior (10/21) 300,241

Calls: 216,680 (72%)

Puts: 83,561 (28%)

Current vs Prior +18.36%

Prior 7-Day Total 2,380,997

Calls: 1,806,484 (76%)

Puts: 574,513 (24%)

Prior 7-Day Average 340,142

Calls: 258,069 (76%)

Puts: 82,073 (24%)

Current vs Prior 7-Day Avg +4.48%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (10/23) | Next (10/30)Expiry (11/20) | Next (12/18)

Current 4.92% | 11.74%18.06% | 23.11%

Prior 4.88% | 9.54%15.60% | 21.74%

Current vs Prior +0.92% | +23.09%+15.76% | +6.29%

Prior 7-Day Avg 5.75% | 9.17%11.35% | 19.61%

Current vs 7-Day Avg -14.38% | +27.99%+59.08% | +17.80%

Prior 7-Day Eod 4.88% | 9.54%15.60% | 21.74%

Current vs 7-Day Eod +0.92% | +23.09%+15.76% | +6.29%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.31% | 11.62%

Calls: 7.95% | 12.05%

Puts: 4.67% | 11.20%

Prior 5.19% | 18.88%

Calls: 3.37% | 12.30%

Puts: 7.00% | 25.47%

Current vs Prior +21.58% | -38.45%

Prior 7-Day Avg 8.35% | 12.18%

Calls: 8.20% | 11.36%

Puts: 8.49% | 12.99%

Current vs 7-Day Avg -24.39% | -4.56%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($19.44M) vs puts ($2.98M). Massive premium surge with dollar volume up 233% vs prior. Dollar volume significantly above 7-day average (79% higher). Unusually high activity with volume up 109% vs prior - elevated interest.

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

📈 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 41 of results (avg 6.8%, best 4.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Nov 13	3.70	3.85	$3.78	4.0%	170	0.61	162
$40.00	Oct 30	1.91	1.99	$1.95	4.1%	2.6K	0.50	3.8K
$41.00	Nov 20	2.91	3.05	$2.98	4.7%	265	0.48	372
$42.00	Oct 23	0.18	0.19	$0.19	5.3%	2.4K	0.16	1.4K
$38.50	Oct 23	1.41	1.49	$1.45	5.5%	1.9K	0.72	1.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.50	Nov 20	3.25	3.40	$3.33	4.5%	10	0.45	--
$40.00	Oct 23	1.04	1.09	$1.07	4.7%	814	0.56	143
$39.00	Nov 20	2.95	3.10	$3.03	5.0%	29	0.43	342
$38.00	Oct 30	1.22	1.29	$1.25	5.6%	765	0.35	502
$39.00	Oct 30	1.70	1.80	$1.75	5.7%	158	0.43	39

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 16 found (avg $0.49, cheapest $0.12)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$42.00	Oct 23	0.18	0.19	$0.19	5.3%	2.4K	0.16	1.4K
$41.50	Oct 23	0.24	0.28	$0.26	15.4%	323	0.21	350
$41.00	Oct 23	0.34	0.39	$0.37	13.5%	1.4K	0.28	1.0K
$40.50	Oct 23	0.46	0.51	$0.49	10.2%	1.6K	0.35	420
$40.00	Oct 23	0.64	0.68	$0.66	6.1%	19.9K	0.43	6.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.50	Oct 23	0.11	0.13	$0.12	16.7%	1.2K	0.12	716
$38.00	Oct 23	0.20	0.23	$0.22	13.6%	1.8K	0.19	322
$38.50	Oct 23	0.33	0.36	$0.35	8.6%	2.0K	0.28	226
$39.00	Oct 23	0.51	0.57	$0.54	11.1%	2.4K	0.37	153
$39.50	Oct 23	0.75	0.80	$0.78	6.4%	738	0.47	46

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 116 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$33.00	Oct 23	6.45	6.90	$6.68	6.7%	3	1.00	969
$33.50	Oct 23	5.90	6.55	$6.23	10.4%	22	1.00	468
$34.00	Oct 23	5.50	6.15	$5.83	11.1%	91	1.00	1.1K
$34.50	Oct 23	3.45	6.40	$4.93	59.8%	12	1.00	342
$35.00	Oct 23	4.30	4.75	$4.53	9.9%	315	1.00	3.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Oct 23	3.90	6.45	$5.18	49.2%	4	0.98	--
$47.00	Oct 23	6.05	8.55	$7.30	34.2%	7	0.97	5
$42.00	Oct 23	1.40	3.50	$2.45	85.7%	6	0.84	519
$46.00	Oct 30	5.50	8.40	$6.95	41.7%	1	0.82	--
$45.00	Oct 30	4.30	7.90	$6.10	59.0%	25	0.77	5

Most actively traded options today. High liquidity = easy entry/exit. 267 active (total vol 104.6K, top 19.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Oct 23	0.64	0.68	$0.66	6.1%	19.9K	0.43	6.9K
$39.00	Oct 23	1.10	1.18	$1.14	7.0%	6.3K	0.63	3.7K
$42.00	Oct 30	1.27	1.35	$1.31	6.1%	4.6K	0.37	2.7K
$37.50	Oct 23	2.16	2.32	$2.24	7.1%	4.1K	0.88	3.6K
$39.50	Oct 23	0.84	0.91	$0.88	8.0%	3.6K	0.53	517

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.00	Oct 23	0.51	0.57	$0.54	11.1%	2.4K	0.37	153
$34.00	Nov 6	0.37	0.43	$0.40	15.0%	2.2K	0.13	82
$38.50	Oct 23	0.33	0.36	$0.35	8.6%	2.0K	0.28	226
$38.00	Oct 23	0.20	0.23	$0.22	13.6%	1.8K	0.19	322
$37.50	Oct 23	0.11	0.13	$0.12	16.7%	1.2K	0.12	716

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 17 strikes (avg 36.8%, max 52.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$39.00	Oct 23	Dec 4	103.9%	68.2%	52.4%	6.3K	3.7K
$38.50	Oct 23	Dec 4	100.7%	66.5%	51.3%	1.9K	1.9K
$39.50	Oct 23	Nov 20	105.7%	75.6%	39.8%	3.7K	738
$38.00	Oct 23	Dec 4	99.8%	71.5%	39.5%	3.1K	3.4K
$41.50	Oct 23	Nov 20	114.5%	83.1%	37.8%	375	355

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$38.50	Oct 23	Nov 20	100.7%	69.8%	44.3%	2.0K	227
$39.00	Oct 23	Nov 27	103.9%	73.3%	41.7%	2.4K	157
$39.50	Oct 23	Nov 20	105.7%	75.6%	39.8%	748	46
$38.00	Oct 23	Dec 4	99.8%	71.5%	39.5%	1.8K	322
$42.00	Oct 23	Nov 27	116.4%	84.5%	37.8%	7	519

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 128 found (best R:R 7.33, avg 1.89)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$39.00	$40.00	Nov 27	$0.12	$0.88	$0.12	56%	7.33	$39.12
$34.50	$37.00	Dec 4	$1.40	$1.10	$1.40	74%	0.79	$35.90
$33.50	$34.00	Nov 6	$0.13	$0.37	$0.13	93%	2.85	$33.63
$42.00	$43.00	Nov 27	$0.13	$0.87	$0.13	46%	6.69	$42.13
$42.00	$43.00	Nov 13	$0.13	$0.87	$0.13	42%	6.69	$42.13

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$42.00	$41.00	Oct 23	$0.64	$0.36	$0.64	84%	0.56	$41.36
$40.00	$39.00	Nov 13	$0.31	$0.69	$0.31	49%	2.23	$39.69
$39.50	$39.00	Nov 6	$0.13	$0.37	$0.13	48%	2.85	$39.37
$40.00	$39.50	Nov 6	$0.15	$0.35	$0.15	50%	2.33	$39.85
$41.00	$40.00	Oct 30	$0.45	$0.55	$0.45	57%	1.22	$40.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 78 found (best R:R 3.55, avg 0.82)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$41.00	$42.00	Nov 13	$0.62	$0.62	$0.38	53%	1.63	$41.62
$43.00	$44.00	Nov 27	$0.55	$0.55	$0.45	57%	1.22	$43.55
$41.50	$42.00	Nov 20	$0.33	$0.33	$0.17	54%	1.94	$41.83
$42.00	$42.50	Nov 20	$0.31	$0.31	$0.19	56%	1.63	$42.31
$42.00	$42.50	Oct 30	$0.22	$0.22	$0.28	63%	0.79	$42.22

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$35.50	$35.00	Nov 13	$0.39	$0.39	$0.11	74%	3.55	$35.11
$36.00	$34.00	Nov 27	$0.71	$0.71	$1.29	71%	0.55	$35.29
$34.00	$33.50	Nov 20	$0.33	$0.33	$0.17	81%	1.94	$33.67
$36.50	$36.00	Nov 13	$0.37	$0.37	$0.13	69%	2.85	$36.13
$39.00	$38.00	Nov 27	$0.62	$0.62	$0.38	57%	1.63	$38.38

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $1.35, cheapest $1.82)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$40.50	Oct 23	Oct 30	$1.24	109.5%	91.1%
$40.00	Oct 23	Oct 30	$1.29	108.2%	91.4%
$39.00	Oct 23	Oct 30	$1.24	103.9%	88.9%
$39.50	Oct 23	Oct 30	$1.36	105.7%	92.2%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$40.50	Oct 23	Nov 6	$1.82	109.5%	91.0%
$40.00	Oct 23	Oct 30	$1.34	108.2%	91.4%
$39.00	Oct 23	Oct 30	$1.21	103.9%	88.9%
$39.50	Oct 23	Oct 30	$1.30	105.7%	92.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 65 found (cheapest 4.19% of stock, avg 13.61%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$39.50	Oct 23	$0.88	$0.78	$1.66	$37.84	$41.16	4.19%
$39.00	Oct 23	$1.14	$0.54	$1.68	$37.32	$40.68	4.24%
$40.00	Oct 23	$0.66	$1.07	$1.73	$38.27	$41.73	4.37%
$38.50	Oct 23	$1.45	$0.35	$1.80	$36.70	$40.30	4.55%
$40.50	Oct 23	$0.49	$1.38	$1.87	$38.63	$42.37	4.72%
$38.00	Oct 23	$1.80	$0.22	$2.02	$35.98	$40.02	5.10%
$41.00	Oct 23	$0.37	$1.81	$2.18	$38.82	$43.18	5.51%
$37.50	Oct 23	$2.24	$0.12	$2.36	$35.14	$39.86	5.96%
$42.00	Oct 23	$0.19	$2.45	$2.64	$39.36	$44.64	6.67%
$37.00	Oct 23	$2.60	$0.07	$2.67	$34.33	$39.67	6.74%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 153 found (cheapest 0.78% of stock, avg 10.53%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$42.00	$37.50	Oct 23	$0.19	$0.12	$0.31	$37.19	$42.31
$41.50	$37.50	Oct 23	$0.26	$0.12	$0.38	$37.12	$41.88
$42.00	$38.00	Oct 23	$0.19	$0.22	$0.41	$37.59	$42.41
$41.50	$38.00	Oct 23	$0.26	$0.22	$0.48	$37.52	$41.98
$41.00	$37.50	Oct 23	$0.37	$0.12	$0.49	$37.01	$41.49
$42.00	$38.50	Oct 23	$0.19	$0.35	$0.54	$37.96	$42.54
$41.00	$38.00	Oct 23	$0.37	$0.22	$0.59	$37.41	$41.59
$41.50	$38.50	Oct 23	$0.26	$0.35	$0.61	$37.89	$42.11
$41.00	$38.50	Oct 23	$0.37	$0.35	$0.72	$37.78	$41.72
$40.50	$37.50	Oct 23	$0.49	$0.12	$0.61	$36.89	$41.11

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 62 found (best R:R 1.94, avg credit $0.38)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
36/36	46/46	Oct 30	$0.33	$0.17	59%	1.94	$35.67	$45.83
36/36	44/44	Oct 30	$0.35	$0.15	52%	2.33	$35.65	$43.85
36/36	43/44	Oct 30	$0.35	$0.15	49%	2.33	$35.65	$43.35
36/36	44/45	Oct 30	$0.32	$0.18	54%	1.78	$35.68	$44.82
34/35	44/44	Nov 6	$0.36	$0.14	46%	2.57	$34.64	$43.86
38/38	46/46	Oct 30	$0.36	$0.14	44%	2.57	$37.64	$45.86
38/38	44/44	Oct 30	$0.38	$0.12	38%	3.17	$37.62	$43.88
38/38	43/44	Oct 30	$0.38	$0.12	34%	3.17	$37.62	$43.38
38/38	44/45	Oct 30	$0.35	$0.15	40%	2.33	$37.65	$44.85
36/36	46/46	Oct 30	$0.27	$0.23	55%	1.17	$36.23	$45.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 69 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$38.50	$39.00	$39.50	Oct 23	$0.05	$0.45	20%	9.00
$39.50	$40.00	$40.50	Oct 23	$0.05	$0.45	18%	9.00
$40.00	$40.50	$41.00	Oct 23	$0.05	$0.45	16%	9.00
$37.50	$38.00	$38.50	Oct 23	$0.09	$0.41	16%	4.56
$44.50	$45.00	$45.50	Oct 30	$0.06	$0.44	4%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$39.00	$39.50	$40.00	Oct 23	$0.05	$0.45	19%	9.00
$38.00	$38.50	$39.00	Oct 23	$0.06	$0.44	18%	7.33
$37.00	$37.50	$38.00	Oct 23	$0.05	$0.45	12%	9.00
$37.00	$37.50	$38.00	Oct 30	$0.06	$0.44	8%	7.33
$36.50	$37.00	$37.50	Oct 30	$0.06	$0.44	7%	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. 44 found (best net $-1.28, 42 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.00	$47.00	1:2	Nov 6	-$0.43	$1.57
$42.50	$43.00	1:2	Oct 23	-$0.06	$0.44
$45.00	$46.00	1:2	Oct 23	-$0.06	$0.94
$41.50	$42.00	1:2	Oct 23	-$0.12	$0.38
$43.00	$43.50	1:2	Oct 23	-$0.07	$0.43

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.00	$42.00	1:2	Oct 30	-$1.28	$1.72
$45.00	$41.00	1:2	Nov 20	-$1.80	$2.20
$36.00	$34.00	1:2	Nov 27	-$0.25	$1.75
$38.50	$38.00	1:2	Oct 23	-$0.09	$0.41
$34.50	$33.00	1:2	Nov 13	-$0.19	$1.31

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 60 found (best yield 6.64%, avg 3.90%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$43.00	Nov 27	$2.63	0.43	8.6%	6.64%	15.23%	31	112
$44.00	Nov 27	$2.32	0.39	11.1%	5.86%	16.97%	14	81
$45.00	Nov 27	$2.09	0.36	13.6%	5.28%	18.91%	60	581
$41.00	Dec 4	$3.25	0.50	3.5%	8.21%	11.74%	10	--
$40.50	Dec 4	$3.45	0.50	2.3%	8.71%	10.98%	2	--
$42.00	Nov 27	$2.78	0.46	6.1%	7.02%	13.08%	54	126
$40.00	Dec 4	$3.60	0.52	1.0%	9.09%	10.10%	177	--
$43.00	Nov 20	$2.33	0.41	8.6%	5.88%	14.47%	190	205
$45.00	Nov 20	$1.88	0.34	13.6%	4.75%	18.38%	476	2.8K
$46.00	Nov 20	$1.62	0.32	16.2%	4.09%	20.25%	4	--

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 93,875

Total Puts 27,459

Put/Call Ratio 0.29

Net Difference 66,416

Prior's Put/Call Breakdown

Total Calls 43,697

Total Puts 14,235

Put/Call Ratio 0.33

Net Difference 29,462

Prior 7-Day Put/Call Summary

Total Calls 446,705

Total Puts 131,813

Average Put/Call Ratio 0.31

Ratio Trend Falling

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