SQQQ - Options Database

SQQQ

PROSHARES ULTRAPRO SHORT QQQ

$39.00 +6.91%

(10/22 10:00) ◀

Thursday, October 22, 2026 (11:00am)

▶ (10/22 12:00)

◀ 10/22 11:00 ▶

Option Volume

Detail

ℹ

Current (10/22 11:00am) 48,079

Calls: 40,920 (85%)

Puts: 7,159 (15%)

Prior (10/21) 17,169

Calls: 14,830 (86%)

Puts: 2,339 (14%)

Current vs Prior +180.03%

Calls: +175.93% (Calls)

Puts: +206.07% (Puts)

Prior 7-Day Total 503,412

Calls: 390,967 (78%)

Puts: 112,445 (22%)

Prior 7-Day Average 71,916

Calls: 55,852 (78%)

Puts: 16,063 (22%)

Current vs Prior 7-Day Avg -33.15%

Calls: -26.74%

Puts: -55.43%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/22 11:00am) $8.01M

Calls: $6.94M (87%)

Puts: $1.07M (13%)

Prior (10/21) $1.84M

Calls: $1.28M (70%)

Puts: $554.1K (30%)

Current vs Prior +336.24%

Calls: +441.15%

Puts: +93.39%

Prior 7-Day Total $69.22M

Calls: $52.93M (76%)

Puts: $16.28M (24%)

Prior 7-Day Average $9.89M

Calls: $7.56M (76%)

Puts: $2.33M (24%)

Current vs Prior 7-Day Avg -18.97%

Calls: -8.21%

Puts: -53.94%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/22 11:00am) 0.17

Prior (10/21) 0.16

Current vs Prior +10.92%

Prior 7-Day Average 0.30

Current vs Prior 7-Day Avg -42.36%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/22 11:00am) 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 3,803,064

Calls: 2,484,142 (65%)

Puts: 1,318,922 (35%)

Prior 7-Day Average 543,294

Calls: 354,877 (65%)

Puts: 188,417 (35%)

Current vs Prior 7-Day Avg -3.99%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 4.28% | 10.03%16.87% | 22.62%

Prior 4.88% | 9.54%15.60% | 21.74%

Current vs Prior -12.24% | +5.10%+8.17% | +4.04%

Prior 7-Day Avg 5.09% | 8.59%9.35% | 18.73%

Current vs 7-Day Avg -15.82% | +16.65%+80.47% | +20.77%

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

Current vs 7-Day Eod -12.24% | +5.10%+8.17% | +4.04%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.17% | 6.42%

Calls: 6.02% | 3.05%

Puts: 8.33% | 9.79%

Prior 5.19% | 18.88%

Calls: 3.37% | 12.30%

Puts: 7.00% | 25.47%

Current vs Prior +38.15% | -66.00%

Prior 7-Day Avg 8.35% | 12.18%

Calls: 8.20% | 11.36%

Puts: 8.49% | 12.99%

Current vs 7-Day Avg -14.09% | -47.27%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($6.94M) vs puts ($1.07M). Massive premium surge with dollar volume up 336% vs prior. Unusually high activity with volume up 180% vs prior - elevated interest. Extreme bullish P/C ratio of 0.17 - heavy call buying (40,920 calls vs 7,159 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
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 74 of results (avg 7.2%, best 3.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.00	Oct 30	1.94	2.00	$1.97	3.0%	616	0.53	750
$38.00	Nov 27	3.85	4.00	$3.93	3.8%	14	0.58	130
$39.50	Oct 30	1.74	1.81	$1.78	3.9%	86	0.49	396
$39.00	Nov 27	3.45	3.60	$3.53	4.2%	36	0.54	26
$39.00	Nov 6	2.51	2.63	$2.57	4.7%	86	0.52	620

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.00	Nov 13	8.00	8.35	$8.18	4.3%	561	0.74	181
$45.00	Nov 20	7.40	7.75	$7.58	4.6%	3	0.69	7
$38.00	Oct 23	0.38	0.40	$0.39	5.1%	1.2K	0.30	322
$40.00	Oct 30	2.51	2.66	$2.59	5.8%	1	0.55	94
$35.50	Oct 30	0.48	0.51	$0.50	6.0%	150	0.19	218

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 20 found (avg $0.57, cheapest $0.26)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$41.00	Oct 23	0.22	0.25	$0.24	12.5%	467	0.20	1.0K
$40.00	Oct 23	0.44	0.47	$0.45	6.7%	12.1K	0.33	6.9K
$39.50	Oct 23	0.58	0.65	$0.62	11.3%	529	0.41	517
$39.00	Oct 23	0.80	0.85	$0.83	6.0%	3.5K	0.51	3.7K
$45.00	Oct 30	0.52	0.60	$0.56	14.3%	107	0.19	948

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.50	Oct 23	0.23	0.28	$0.26	19.2%	298	0.22	716
$38.00	Oct 23	0.38	0.40	$0.39	5.1%	1.2K	0.30	322
$38.50	Oct 23	0.56	0.62	$0.59	10.2%	218	0.40	226
$39.00	Oct 23	0.80	0.87	$0.84	8.3%	423	0.49	153
$34.00	Oct 30	0.19	0.22	$0.21	14.3%	173	0.10	464

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 117 found (avg delta 0.73, highest 0.99)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.50	Oct 23	5.40	6.75	$6.08	22.2%	2	0.99	143
$34.50	Oct 23	3.95	4.75	$4.35	18.4%	1	0.99	342
$32.00	Oct 23	5.35	7.40	$6.38	32.1%	7	0.99	216
$31.50	Oct 23	6.10	7.80	$6.95	24.5%	--	0.98	186
$33.00	Oct 23	5.80	6.25	$6.03	7.5%	1	0.98	969

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$42.50	Oct 23	3.35	4.85	$4.10	36.6%	--	0.91	788
$42.00	Oct 23	2.83	4.30	$3.57	41.2%	1	0.89	519
$46.00	Oct 30	7.20	8.35	$7.78	14.8%	1	0.88	--
$41.00	Oct 23	2.06	2.83	$2.45	31.4%	--	0.81	26
$43.50	Oct 30	5.05	6.50	$5.78	25.1%	--	0.77	10

Most actively traded options today. High liquidity = easy entry/exit. 205 active (total vol 42.1K, top 12.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Oct 23	0.44	0.47	$0.45	6.7%	12.1K	0.33	6.9K
$39.00	Oct 23	0.80	0.85	$0.83	6.0%	3.5K	0.51	3.7K
$38.00	Oct 23	1.33	1.40	$1.37	5.1%	2.2K	0.70	3.4K
$37.50	Oct 23	1.67	1.80	$1.74	7.5%	1.9K	0.78	3.6K
$37.00	Oct 23	2.06	2.31	$2.19	11.4%	1.4K	0.86	2.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Oct 23	0.38	0.40	$0.39	5.1%	1.2K	0.30	322
$46.00	Nov 13	8.00	8.35	$8.18	4.3%	561	0.74	181
$35.00	Oct 23	0.01	0.02	$0.02	50.0%	460	0.02	2.7K
$36.00	Oct 23	0.03	0.05	$0.04	50.0%	432	0.05	2.0K
$37.00	Oct 23	0.12	0.16	$0.14	28.6%	423	0.14	867

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 16 strikes (avg 26.7%, max 40.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$40.50	Oct 23	Nov 20	100.7%	71.8%	40.2%	259	721
$39.00	Oct 23	Dec 4	92.7%	70.4%	31.6%	3.5K	3.7K
$38.50	Oct 23	Dec 4	90.7%	69.1%	31.2%	1.4K	1.9K
$41.00	Oct 23	Dec 4	98.6%	76.3%	29.2%	473	1.0K
$38.00	Oct 23	Nov 27	89.3%	69.2%	29.0%	2.2K	3.5K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$40.00	Oct 23	Dec 4	95.6%	70.5%	35.7%	31	143
$38.50	Oct 23	Nov 27	90.7%	69.7%	30.1%	218	243
$38.00	Oct 23	Nov 27	89.3%	69.2%	29.0%	1.2K	348
$39.00	Oct 23	Nov 20	92.7%	73.4%	26.2%	433	495
$41.00	Oct 23	Nov 20	98.6%	78.5%	25.6%	--	528

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 121 found (best R:R 1.80, avg 1.67)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$34.50	$38.50	Dec 4	$1.43	$2.57	$1.43	73%	1.80	$35.93
$34.00	$35.00	Nov 20	$0.25	$0.75	$0.25	80%	3.00	$34.25
$34.00	$35.00	Nov 27	$0.28	$0.72	$0.28	78%	2.57	$34.28
$32.00	$33.00	Nov 20	$0.40	$0.60	$0.40	88%	1.50	$32.40
$39.00	$41.00	Dec 4	$0.67	$1.33	$0.67	54%	1.99	$39.67

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$46.00	$45.00	Nov 13	$0.58	$0.42	$0.58	74%	0.72	$45.42
$40.00	$39.50	Nov 6	$0.21	$0.29	$0.21	53%	1.38	$39.79
$37.00	$36.50	Nov 6	$0.14	$0.36	$0.14	34%	2.57	$36.86
$37.00	$36.50	Nov 13	$0.15	$0.35	$0.15	35%	2.33	$36.85
$39.50	$39.00	Nov 6	$0.24	$0.26	$0.24	50%	1.08	$39.26

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 70 found (best R:R 1.78, avg 0.72)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$44.50	$45.00	Oct 23	$0.24	$0.24	$0.26	87%	0.92	$44.74
$44.00	$44.50	Oct 30	$0.27	$0.27	$0.23	77%	1.17	$44.27
$40.00	$40.50	Nov 20	$0.40	$0.40	$0.10	51%	4.00	$40.40
$40.00	$41.00	Nov 27	$0.63	$0.63	$0.37	50%	1.70	$40.63
$42.00	$42.50	Nov 6	$0.31	$0.31	$0.19	63%	1.63	$42.31

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	89%	1.78	$32.18
$36.00	$35.00	Nov 27	$0.55	$0.55	$0.45	68%	1.22	$35.45
$38.00	$37.00	Nov 20	$0.61	$0.61	$0.39	59%	1.56	$37.39
$37.00	$36.00	Nov 20	$0.49	$0.49	$0.51	64%	0.96	$36.51
$38.00	$37.00	Nov 27	$0.55	$0.55	$0.45	58%	1.22	$37.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $1.13, cheapest $1.10)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$39.00	Oct 23	Oct 30	$1.14	92.7%	83.2%
$39.50	Oct 23	Oct 30	$1.16	93.8%	85.5%
$38.50	Oct 23	Oct 30	$1.18	90.7%	82.9%
$40.00	Oct 23	Oct 30	$1.19	95.6%	88.5%
$38.00	Oct 23	Oct 30	$1.10	89.3%	82.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$39.00	Oct 23	Oct 30	$1.10	92.7%	83.2%
$39.50	Oct 23	Oct 30	$1.16	93.8%	85.5%
$38.50	Oct 23	Oct 30	$1.09	90.7%	82.9%
$40.00	Oct 23	Oct 30	$1.11	95.6%	88.5%
$38.00	Oct 23	Oct 30	$1.04	89.3%	82.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 57 found (cheapest 4.28% of stock, avg 12.00%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$38.50	Oct 23	$1.08	$0.59	$1.67	$36.83	$40.17	4.28%
$39.00	Oct 23	$0.83	$0.84	$1.67	$37.33	$40.67	4.28%
$39.50	Oct 23	$0.62	$1.11	$1.73	$37.77	$41.23	4.44%
$38.00	Oct 23	$1.37	$0.39	$1.76	$36.24	$39.76	4.51%
$40.00	Oct 23	$0.45	$1.48	$1.93	$38.07	$41.93	4.95%
$37.50	Oct 23	$1.74	$0.26	$2.00	$35.50	$39.50	5.13%
$40.50	Oct 23	$0.36	$1.89	$2.25	$38.25	$42.75	5.77%
$37.00	Oct 23	$2.19	$0.14	$2.33	$34.67	$39.33	5.97%
$36.50	Oct 23	$2.56	$0.08	$2.64	$33.86	$39.14	6.77%
$41.00	Oct 23	$0.24	$2.45	$2.69	$38.31	$43.69	6.90%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 151 found (cheapest 0.85% of stock, avg 9.30%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$41.50	$37.00	Oct 23	$0.19	$0.14	$0.33	$36.67	$41.83
$41.00	$37.00	Oct 23	$0.24	$0.14	$0.38	$36.62	$41.38
$41.50	$37.50	Oct 23	$0.19	$0.26	$0.45	$37.05	$41.95
$41.00	$37.50	Oct 23	$0.24	$0.26	$0.50	$37.00	$41.50
$40.50	$37.00	Oct 23	$0.36	$0.14	$0.50	$36.50	$41.00
$40.50	$37.50	Oct 23	$0.36	$0.26	$0.62	$36.88	$41.12
$41.50	$38.00	Oct 23	$0.19	$0.39	$0.58	$37.42	$42.08
$41.00	$38.00	Oct 23	$0.24	$0.39	$0.63	$37.37	$41.63
$40.00	$37.00	Oct 23	$0.45	$0.14	$0.59	$36.41	$40.59
$40.50	$38.00	Oct 23	$0.36	$0.39	$0.75	$37.25	$41.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 51 found (best R:R 2.57, avg credit $0.41)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
37/38	44/45	Oct 23	$0.36	$0.14	66%	2.57	$37.14	$44.86
35/36	44/44	Oct 30	$0.39	$0.11	58%	3.55	$35.11	$44.39
36/36	44/44	Oct 30	$0.40	$0.10	54%	4.00	$35.60	$44.40
38/38	44/45	Oct 23	$0.37	$0.13	57%	2.85	$37.63	$44.87
35/36	43/44	Oct 30	$0.36	$0.14	54%	2.57	$35.14	$43.36
36/36	43/44	Oct 30	$0.37	$0.13	50%	2.85	$35.63	$43.37
36/36	46/46	Oct 30	$0.32	$0.18	58%	1.78	$36.18	$45.82
37/38	46/46	Oct 30	$0.36	$0.14	49%	2.57	$37.14	$45.86
36/37	46/46	Oct 30	$0.33	$0.17	54%	1.94	$36.67	$45.83
35/36	46/46	Oct 30	$0.27	$0.23	65%	1.17	$35.23	$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
$37.50	$38.00	$38.50	Oct 23	$0.08	$0.42	18%	5.25
$35.00	$35.50	$36.00	Oct 30	$0.05	$0.45	7%	9.00
$37.00	$37.50	$38.00	Oct 23	$0.08	$0.42	16%	5.25
$39.50	$40.00	$40.50	Oct 23	$0.08	$0.42	15%	5.25
$37.50	$38.00	$38.50	Oct 30	$0.06	$0.44	8%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$38.00	$38.50	$39.00	Oct 23	$0.05	$0.45	19%	9.00
$37.50	$38.00	$38.50	Oct 23	$0.07	$0.43	18%	6.14
$36.50	$37.00	$37.50	Oct 23	$0.06	$0.44	13%	7.33
$35.00	$36.00	$37.00	Nov 20	$0.09	$0.91	10%	10.11
$41.00	$41.50	$42.00	Oct 30	$0.05	$0.45	6%	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. 47 found (best net $-2.02, 44 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$34.50	$38.50	1:2	Dec 4	-$2.62	$1.38
$41.50	$42.00	1:2	Oct 23	-$0.07	$0.43
$40.50	$41.00	1:2	Oct 23	-$0.12	$0.38
$45.00	$46.00	1:2	Oct 23	-$0.08	$0.92
$41.00	$41.50	1:2	Oct 23	-$0.14	$0.36

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.00	$41.00	1:2	Nov 20	-$2.02	$1.98
$39.00	$37.00	1:2	Nov 13	-$0.67	$1.33
$43.00	$40.00	1:2	Nov 27	-$1.67	$1.33
$38.00	$37.50	1:2	Oct 23	-$0.13	$0.37
$38.50	$38.00	1:2	Oct 23	-$0.19	$0.31

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 65 found (best yield 7.56%, avg 3.82%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$41.00	Dec 4	$2.95	0.47	5.1%	7.56%	12.69%	6	--
$44.00	Nov 27	$2.01	0.36	12.8%	5.15%	17.97%	2	81
$42.00	Nov 27	$2.47	0.42	7.7%	6.33%	14.03%	1	126
$45.00	Nov 27	$1.69	0.33	15.4%	4.33%	19.72%	7	581
$40.00	Nov 27	$3.05	0.50	2.6%	7.82%	10.38%	665	536
$39.00	Dec 4	$3.55	0.54	0.0%	9.10%	9.10%	4	--
$43.00	Nov 20	$2.00	0.38	10.3%	5.13%	15.38%	2	205
$42.00	Nov 20	$2.23	0.41	7.7%	5.72%	13.41%	13	1.4K
$39.00	Nov 27	$3.45	0.54	0.0%	8.85%	8.85%	36	26
$45.00	Nov 20	$1.56	0.31	15.4%	4.00%	19.38%	157	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 40,920

Total Puts 7,159

Put/Call Ratio 0.17

Net Difference 33,761

Prior's Put/Call Breakdown

Total Calls 14,830

Total Puts 2,339

Put/Call Ratio 0.16

Net Difference 12,491

Prior 7-Day Put/Call Summary

Total Calls 390,967

Total Puts 112,445

Average Put/Call Ratio 0.30

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