SQQQ - Options Database

SQQQ

PROSHARES ULTRAPRO SHORT QQQ

$38.12 +4.50%

(10/21 18:47) ◀

Thursday, October 22, 2026 (10:00am)

▶ (10/22 11:00)

◀ 10/22 10:00 ▶

Option Volume

Detail

ℹ

Current (10/22 10:00am) 20,319

Calls: 16,521 (81%)

Puts: 3,798 (19%)

Prior (10/21) 8,831

Calls: 7,464 (85%)

Puts: 1,367 (15%)

Current vs Prior +130.09%

Calls: +121.34% (Calls)

Puts: +177.83% (Puts)

Prior 7-Day Total 534,903

Calls: 424,715 (79%)

Puts: 110,188 (21%)

Prior 7-Day Average 76,414

Calls: 60,673 (79%)

Puts: 15,741 (21%)

Current vs Prior 7-Day Avg -73.41%

Calls: -72.77%

Puts: -75.87%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/22 10:00am) $2.89M

Calls: $2.13M (74%)

Puts: $763.1K (26%)

Prior (10/21) $959.3K

Calls: $578.8K (60%)

Puts: $380.5K (40%)

Current vs Prior +201.19%

Calls: +267.37%

Puts: +100.53%

Prior 7-Day Total $69.90M

Calls: $54.01M (77%)

Puts: $15.89M (23%)

Prior 7-Day Average $9.99M

Calls: $7.72M (77%)

Puts: $2.27M (23%)

Current vs Prior 7-Day Avg -71.07%

Calls: -72.44%

Puts: -66.38%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/22 10:00am) 0.23

Prior (10/21) 0.18

Current vs Prior +25.52%

Prior 7-Day Average 0.28

Current vs Prior 7-Day Avg -17.64%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/22 10:00am) 521,638

Calls: 331,012 (63%)

Puts: 190,626 (37%)

Prior (10/21) 507,472

Calls: 322,132 (63%)

Puts: 185,340 (37%)

Current vs Prior +2.79%

Prior 7-Day Total 3,901,884

Calls: 2,571,682 (66%)

Puts: 1,330,202 (34%)

Prior 7-Day Average 557,412

Calls: 367,383 (66%)

Puts: 190,028 (34%)

Current vs Prior 7-Day Avg -6.42%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 4.67% | 9.86%16.00% | 22.38%

Prior 6.00% | 10.19%16.96% | 22.05%

Current vs Prior -22.15% | -3.21%-5.64% | +1.46%

Prior 7-Day Avg 5.20% | 8.34%7.94% | 17.95%

Current vs 7-Day Avg -10.28% | +18.30%+101.65% | +24.67%

Prior 7-Day Eod 6.00% | 10.19%15.60% | 21.74%

Current vs 7-Day Eod -22.15% | -3.21%+2.59% | +2.94%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 11.56% | 9.77%

Calls: 8.54% | 6.52%

Puts: 14.58% | 13.02%

Prior 9.25% | 5.98%

Calls: 8.41% | 5.85%

Puts: 10.08% | 6.12%

Current vs Prior +24.97% | +63.38%

Prior 7-Day Avg 8.37% | 10.95%

Calls: 8.40% | 10.41%

Puts: 8.35% | 11.49%

Current vs 7-Day Avg +38.04% | -10.76%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($2.13M). Massive premium surge with dollar volume up 201% vs prior. Unusually high activity with volume up 130% vs prior - elevated interest. Extreme bullish P/C ratio of 0.23 - heavy call buying (16,521 calls vs 3,798 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
11:00	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 44 of results (avg 7.1%, best 3.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.00	Oct 23	1.37	1.42	$1.40	3.6%	1.1K	0.74	2.1K
$38.50	Nov 6	2.12	2.20	$2.16	3.7%	4	0.51	158
$42.00	Oct 30	0.70	0.73	$0.72	4.2%	884	0.26	2.7K
$34.50	Nov 13	4.40	4.60	$4.50	4.4%	--	0.77	10
$36.50	Oct 30	2.54	2.66	$2.60	4.6%	28	0.68	505

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Nov 20	8.00	8.35	$8.18	4.3%	2	0.72	7
$38.00	Oct 23	0.67	0.71	$0.69	5.8%	829	0.46	322
$45.00	Nov 13	7.50	8.05	$7.78	7.1%	18	0.74	5
$37.00	Nov 13	1.89	2.06	$1.98	8.6%	10	0.40	109

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 20 found (avg $0.65, cheapest $0.16)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Oct 23	0.19	0.23	$0.21	19.0%	3.9K	0.19	6.9K
$39.00	Oct 23	0.40	0.46	$0.43	14.0%	926	0.34	3.7K
$38.50	Oct 23	0.58	0.62	$0.60	6.7%	808	0.43	1.9K
$38.00	Oct 23	0.78	0.85	$0.82	8.5%	1.6K	0.54	3.4K
$44.00	Oct 30	0.42	0.51	$0.47	19.1%	58	0.17	581

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.50	Oct 23	0.15	0.18	$0.16	18.8%	204	0.17	583
$37.50	Oct 23	0.42	0.48	$0.45	13.3%	124	0.36	716
$38.00	Oct 23	0.67	0.71	$0.69	5.8%	829	0.46	322
$38.50	Oct 23	0.89	1.03	$0.96	14.6%	11	0.57	226
$34.00	Oct 30	0.25	0.29	$0.27	14.8%	113	0.13	464

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 113 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$31.00	Oct 23	6.60	8.60	$7.60	26.3%	--	1.00	30
$32.00	Oct 23	5.10	7.55	$6.32	38.8%	--	0.99	216
$33.50	Oct 23	4.30	5.10	$4.70	17.0%	3	0.98	468
$32.50	Oct 23	4.75	7.05	$5.90	39.0%	2	0.98	143
$34.50	Oct 23	2.95	4.95	$3.95	50.6%	--	0.98	342

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$42.50	Oct 23	3.65	4.85	$4.25	28.2%	--	0.94	788
$42.00	Oct 23	3.15	4.35	$3.75	32.0%	--	0.93	519
$41.00	Oct 23	2.35	3.55	$2.95	40.7%	--	0.90	26
$40.00	Oct 23	1.93	2.18	$2.06	12.1%	8	0.81	143
$43.50	Oct 30	5.05	6.55	$5.80	25.9%	--	0.79	10

Most actively traded options today. High liquidity = easy entry/exit. 151 active (total vol 18.3K, top 3.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Oct 23	0.19	0.23	$0.21	19.0%	3.9K	0.19	6.9K
$38.00	Oct 23	0.78	0.85	$0.82	8.5%	1.6K	0.54	3.4K
$37.50	Oct 23	1.05	1.12	$1.09	6.4%	1.2K	0.65	3.6K
$37.00	Oct 23	1.37	1.42	$1.40	3.6%	1.1K	0.74	2.1K
$39.00	Oct 23	0.40	0.46	$0.43	14.0%	926	0.34	3.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Oct 23	0.67	0.71	$0.69	5.8%	829	0.46	322
$36.00	Oct 23	0.09	0.11	$0.10	20.0%	268	0.11	2.0K
$36.50	Oct 23	0.15	0.18	$0.16	18.8%	204	0.17	583
$35.00	Oct 23	0.02	0.03	$0.03	33.3%	162	0.03	2.7K
$35.50	Oct 23	0.04	0.06	$0.05	40.0%	148	0.06	1.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 19 strikes (avg 61.7%, max 378.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$31.50	Oct 23	Nov 13	349.8%	73.1%	378.5%	--	235
$37.00	Oct 23	Nov 27	81.4%	62.1%	31.2%	1.1K	2.2K
$37.50	Oct 23	Nov 27	81.2%	62.4%	30.1%	1.2K	3.6K
$40.00	Oct 23	Nov 27	91.0%	70.3%	29.4%	3.9K	7.4K
$38.00	Oct 23	Nov 27	83.6%	65.1%	28.5%	1.6K	3.5K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$31.50	Oct 23	Nov 13	349.8%	73.1%	378.5%	--	80
$37.00	Oct 23	Nov 27	81.4%	62.1%	31.2%	131	874
$40.00	Oct 23	Nov 27	91.0%	70.3%	29.4%	8	155
$38.00	Oct 23	Nov 27	83.6%	65.1%	28.5%	836	348
$36.50	Oct 23	Nov 27	79.6%	62.8%	26.6%	204	609

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 125 found (best R:R 2.10, avg 1.82)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$34.50	$41.00	Dec 4	$2.10	$4.40	$2.10	70%	2.10	$36.60
$32.00	$33.00	Nov 27	$0.32	$0.68	$0.32	84%	2.13	$32.32
$31.00	$32.00	Oct 30	$0.43	$0.57	$0.43	86%	1.33	$31.43
$33.50	$34.00	Oct 23	$0.12	$0.38	$0.12	98%	3.17	$33.62
$30.50	$31.00	Oct 23	$0.18	$0.32	$0.18	96%	1.78	$30.68

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$42.00	$41.50	Oct 30	$0.30	$0.20	$0.30	75%	0.67	$41.70
$40.00	$39.50	Oct 30	$0.25	$0.25	$0.25	63%	1.00	$39.75
$38.50	$38.00	Nov 27	$0.19	$0.31	$0.19	47%	1.63	$38.31
$37.00	$36.00	Nov 20	$0.36	$0.64	$0.36	40%	1.78	$36.64
$40.00	$39.00	Nov 20	$0.53	$0.47	$0.53	55%	0.89	$39.47

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 79 found (best R:R 1.78, avg 0.67)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$44.50	$45.00	Oct 23	$0.25	$0.25	$0.25	88%	1.00	$44.75
$43.50	$44.00	Oct 30	$0.17	$0.17	$0.33	79%	0.52	$43.67
$39.50	$40.00	Nov 20	$0.29	$0.29	$0.21	52%	1.38	$39.79
$39.50	$40.00	Nov 13	$0.26	$0.26	$0.24	54%	1.08	$39.76
$39.50	$40.00	Oct 23	$0.11	$0.11	$0.39	74%	0.28	$39.61

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$32.50	$32.00	Oct 30	$0.32	$0.32	$0.18	88%	1.78	$32.18
$38.00	$37.00	Nov 20	$0.69	$0.69	$0.31	54%	2.23	$37.31
$36.00	$35.00	Nov 27	$0.54	$0.54	$0.46	66%	1.17	$35.46
$38.00	$37.00	Nov 27	$0.64	$0.64	$0.36	55%	1.78	$37.36
$32.50	$32.00	Nov 6	$0.25	$0.25	$0.25	87%	1.00	$32.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $0.99, cheapest $0.93)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$38.00	Oct 23	Oct 30	$1.02	83.6%	74.7%
$39.00	Oct 23	Oct 30	$1.02	87.7%	78.9%
$38.50	Oct 23	Oct 30	$1.04	86.2%	77.7%
$37.50	Oct 23	Oct 30	$1.01	81.2%	75.7%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$38.00	Oct 23	Oct 30	$0.93	83.6%	74.7%
$39.00	Oct 23	Oct 30	$0.96	87.7%	78.9%
$38.50	Oct 23	Oct 30	$0.96	86.2%	77.7%
$37.50	Oct 23	Oct 30	$0.95	81.2%	75.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 60 found (cheapest 3.96% of stock, avg 11.53%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$38.00	Oct 23	$0.82	$0.69	$1.51	$36.49	$39.51	3.96%
$37.50	Oct 23	$1.09	$0.45	$1.54	$35.96	$39.04	4.04%
$38.50	Oct 23	$0.60	$0.96	$1.56	$36.94	$40.06	4.09%
$37.00	Oct 23	$1.40	$0.29	$1.69	$35.31	$38.69	4.43%
$39.00	Oct 23	$0.43	$1.31	$1.74	$37.26	$40.74	4.56%
$36.50	Oct 23	$1.80	$0.16	$1.96	$34.54	$38.46	5.14%
$39.50	Oct 23	$0.32	$1.69	$2.01	$37.49	$41.51	5.27%
$40.00	Oct 23	$0.21	$2.06	$2.27	$37.73	$42.27	5.95%
$36.00	Oct 23	$2.21	$0.10	$2.31	$33.69	$38.31	6.06%
$35.50	Oct 23	$2.68	$0.05	$2.73	$32.77	$38.23	7.16%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.81% of stock, avg 8.40%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$40.50	$36.50	Oct 23	$0.15	$0.16	$0.31	$36.19	$40.81
$40.00	$36.50	Oct 23	$0.21	$0.16	$0.37	$36.13	$40.37
$40.50	$37.00	Oct 23	$0.15	$0.29	$0.44	$36.56	$40.94
$39.50	$36.50	Oct 23	$0.32	$0.16	$0.48	$36.02	$39.98
$40.00	$37.00	Oct 23	$0.21	$0.29	$0.50	$36.50	$40.50
$39.50	$37.00	Oct 23	$0.32	$0.29	$0.61	$36.39	$40.11
$39.00	$36.50	Oct 23	$0.43	$0.16	$0.59	$35.91	$39.59
$40.50	$37.50	Oct 23	$0.15	$0.45	$0.60	$36.90	$41.10
$39.00	$37.00	Oct 23	$0.43	$0.29	$0.72	$36.28	$39.72
$40.00	$37.50	Oct 23	$0.21	$0.45	$0.66	$36.84	$40.66

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 49 found (best R:R 2.85, avg credit $0.36)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
34/34	44/45	Oct 23	$0.37	$0.13	79%	2.85	$33.63	$44.87
36/37	44/45	Oct 23	$0.38	$0.12	62%	3.17	$36.62	$44.88
33/34	42/42	Oct 30	$0.35	$0.15	57%	2.33	$33.15	$41.85
33/34	40/41	Oct 30	$0.37	$0.13	51%	2.85	$33.13	$40.87
33/34	43/44	Nov 20	$0.39	$0.11	47%	3.55	$33.11	$43.39
34/34	42/42	Oct 30	$0.36	$0.14	53%	2.57	$34.14	$41.86
33/34	41/42	Oct 30	$0.35	$0.15	54%	2.33	$33.15	$41.35
36/36	44/44	Oct 30	$0.36	$0.14	51%	2.57	$35.64	$43.86
34/34	40/41	Oct 30	$0.38	$0.12	46%	3.17	$34.12	$40.88
34/34	41/42	Oct 30	$0.36	$0.14	50%	2.57	$34.14	$41.36

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 81 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$37.50	$38.00	$38.50	Oct 23	$0.05	$0.45	21%	9.00
$38.00	$38.50	$39.00	Oct 23	$0.05	$0.45	20%	9.00
$38.50	$39.00	$39.50	Oct 23	$0.06	$0.44	17%	7.33
$40.00	$41.00	$42.00	Nov 13	$0.06	$0.94	9%	15.67
$35.50	$36.00	$36.50	Oct 23	$0.06	$0.44	11%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$37.00	$37.50	$38.00	Oct 23	$0.08	$0.42	21%	5.25
$38.00	$38.50	$39.00	Oct 23	$0.08	$0.42	20%	5.25
$38.00	$38.50	$39.00	Oct 30	$0.05	$0.45	9%	9.00
$36.00	$36.50	$37.00	Oct 23	$0.07	$0.43	15%	6.14
$34.00	$34.50	$35.00	Nov 13	$0.05	$0.45	7%	9.00

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 $-0.60, 44 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$34.50	$41.00	1:2	Dec 4	-$0.60	$5.90
$39.50	$40.00	1:2	Oct 23	-$0.10	$0.40
$41.00	$41.50	1:2	Oct 23	-$0.05	$0.45
$40.00	$40.50	1:2	Oct 23	-$0.09	$0.41
$40.50	$41.00	1:2	Oct 23	-$0.07	$0.43

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.00	$41.00	1:2	Nov 20	-$1.42	$2.58
$39.00	$37.00	1:2	Nov 13	-$0.86	$1.14
$37.50	$37.00	1:2	Oct 23	-$0.13	$0.37
$38.00	$37.50	1:2	Oct 23	-$0.21	$0.29
$31.50	$31.00	1:2	Nov 6	-$0.08	$0.42

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 61 found (best yield 6.40%, avg 3.38%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$41.00	Dec 4	$2.44	0.43	7.6%	6.40%	13.96%	5	--
$44.00	Nov 27	$1.49	0.33	15.4%	3.91%	19.33%	1	81
$43.00	Nov 27	$1.69	0.35	12.8%	4.43%	17.24%	6	112
$45.00	Nov 27	$1.39	0.29	18.1%	3.65%	21.69%	4	581
$40.00	Nov 27	$2.40	0.46	4.9%	6.30%	11.23%	17	536
$42.00	Nov 27	$1.75	0.38	10.2%	4.59%	14.77%	--	126
$41.00	Nov 20	$2.00	0.41	7.6%	5.25%	12.80%	--	372
$38.50	Nov 27	$2.98	0.53	1.0%	7.82%	8.81%	--	48
$42.00	Nov 20	$1.72	0.37	10.2%	4.51%	14.69%	10	1.4K
$45.00	Nov 20	$1.23	0.28	18.1%	3.23%	21.27%	19	2.8K

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 16,521

Total Puts 3,798

Put/Call Ratio 0.23

Net Difference 12,723

Prior's Put/Call Breakdown

Total Calls 7,464

Total Puts 1,367

Put/Call Ratio 0.18

Net Difference 6,097

Prior 7-Day Put/Call Summary

Total Calls 424,715

Total Puts 110,188

Average Put/Call Ratio 0.28

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