SQQQ - Options Database

SQQQ

PROSHARES ULTRAPRO SHORT QQQ

$39.59 +8.53%

(10/22 13:00) ◀

Thursday, October 22, 2026 (2:00pm)

▶ (10/22 15:00)

◀ 10/22 14:00 ▶

Option Volume

Detail

ℹ

Current (10/22 2:00pm) 89,458

Calls: 68,075 (76%)

Puts: 21,383 (24%)

Prior (10/21) 41,766

Calls: 30,626 (73%)

Puts: 11,140 (27%)

Current vs Prior +114.19%

Calls: +122.28% (Calls)

Puts: +91.95% (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 +24.39%

Calls: +21.88%

Puts: +33.11%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/22 2:00pm) $16.56M

Calls: $14.15M (85%)

Puts: $2.41M (15%)

Prior (10/21) $4.61M

Calls: $2.86M (62%)

Puts: $1.75M (38%)

Current vs Prior +259.24%

Calls: +393.93%

Puts: +38.14%

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 +67.47%

Calls: +87.11%

Puts: +3.62%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/22 2:00pm) 0.31

Prior (10/21) 0.36

Current vs Prior -13.65%

Prior 7-Day Average 0.30

Current vs Prior 7-Day Avg +3.46%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/22 2:00pm) 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 5.20% | 11.24%17.45% | 24.19%

Prior 4.88% | 9.54%15.60% | 21.74%

Current vs Prior +6.61% | +17.80%+11.87% | +11.29%

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

Current vs 7-Day Avg +2.27% | +30.75%+86.65% | +29.19%

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

Current vs 7-Day Eod +6.61% | +17.80%+11.87% | +11.29%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 9.27% | 9.28%

Calls: 5.49% | 6.16%

Puts: 13.04% | 12.39%

Prior 5.19% | 18.88%

Calls: 3.37% | 12.30%

Puts: 7.00% | 25.47%

Current vs Prior +78.61% | -50.85%

Prior 7-Day Avg 8.35% | 12.18%

Calls: 8.20% | 11.36%

Puts: 8.49% | 12.99%

Current vs 7-Day Avg +11.07% | -23.78%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 85% of dollar volume in calls ($14.15M) vs puts ($2.41M). Massive premium surge with dollar volume up 259% vs prior. Dollar volume significantly above 7-day average (67% higher). Unusually high activity with volume up 114% 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

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
14:00	BULLISH	BULLISH	BULLISH
13:00	BULLISH	BULLISH	BULLISH
12:00	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 74 of results (avg 6.8%, best 1.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.50	Nov 6	4.25	4.30	$4.28	1.2%	70	0.72	77
$39.00	Oct 30	2.32	2.38	$2.35	2.6%	1.9K	0.56	750
$40.00	Nov 20	3.20	3.30	$3.25	3.1%	1.1K	0.51	8.9K
$38.00	Oct 30	2.80	2.89	$2.85	3.2%	489	0.65	2.0K
$37.50	Oct 30	3.10	3.20	$3.15	3.2%	83	0.69	1.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Oct 23	0.24	0.25	$0.25	4.0%	1.5K	0.21	322
$45.00	Oct 30	6.00	6.25	$6.13	4.1%	15	0.78	5
$38.00	Nov 6	1.75	1.83	$1.79	4.5%	107	0.39	114
$39.00	Oct 30	1.69	1.77	$1.73	4.6%	40	0.43	39
$45.00	Nov 20	7.25	7.65	$7.45	5.4%	9	0.66	7

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 21 found (avg $0.58, cheapest $0.09)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.50	Oct 23	0.47	0.54	$0.51	13.7%	685	0.35	420
$40.00	Oct 23	0.66	0.70	$0.68	5.9%	15.5K	0.43	6.9K
$39.50	Oct 23	0.88	0.93	$0.91	5.5%	2.5K	0.52	517
$44.00	Oct 30	0.78	0.88	$0.83	12.0%	177	0.25	581
$43.50	Oct 30	0.82	0.97	$0.90	16.7%	6	0.27	82

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.00	Oct 23	0.08	0.09	$0.09	11.1%	685	0.09	867
$37.50	Oct 23	0.14	0.15	$0.15	6.7%	932	0.14	716
$38.00	Oct 23	0.24	0.25	$0.25	4.0%	1.5K	0.21	322
$38.50	Oct 23	0.38	0.42	$0.40	10.0%	1.3K	0.29	226
$39.00	Oct 23	0.56	0.61	$0.59	8.5%	1.8K	0.39	153

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 122 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.00	Oct 23	7.30	7.70	$7.50	5.3%	8	1.00	216
$32.50	Oct 23	6.60	7.15	$6.88	8.0%	2	1.00	143
$33.00	Oct 23	6.35	6.65	$6.50	4.6%	2	1.00	969
$33.50	Oct 23	5.65	6.15	$5.90	8.5%	22	1.00	468
$34.00	Oct 23	5.20	5.70	$5.45	9.2%	80	1.00	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Oct 23	7.35	8.55	$7.95	15.1%	7	0.98	5
$42.50	Oct 23	2.96	4.50	$3.73	41.3%	--	0.89	788
$42.00	Oct 23	2.50	2.91	$2.71	15.1%	2	0.84	519
$46.00	Oct 30	6.85	8.40	$7.63	20.3%	1	0.82	--
$45.00	Oct 30	6.00	6.25	$6.13	4.1%	15	0.78	5

Most actively traded options today. High liquidity = easy entry/exit. 252 active (total vol 76.4K, top 15.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Oct 23	0.66	0.70	$0.68	5.9%	15.5K	0.43	6.9K
$39.00	Oct 23	1.15	1.19	$1.17	3.4%	5.9K	0.62	3.7K
$37.50	Oct 23	2.16	2.25	$2.21	4.1%	3.2K	0.86	3.6K
$38.00	Oct 23	1.78	1.87	$1.83	4.9%	2.7K	0.79	3.4K
$40.00	Nov 27	3.25	3.60	$3.43	10.2%	2.5K	0.52	536

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$34.00	Nov 6	0.37	0.45	$0.41	19.5%	2.2K	0.14	82
$39.00	Oct 23	0.56	0.61	$0.59	8.5%	1.8K	0.39	153
$38.00	Oct 23	0.24	0.25	$0.25	4.0%	1.5K	0.21	322
$38.50	Oct 23	0.38	0.42	$0.40	10.0%	1.3K	0.29	226
$37.50	Oct 23	0.14	0.15	$0.15	6.7%	932	0.14	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 31.2%, max 51.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$38.50	Oct 23	Dec 4	96.6%	66.5%	45.1%	1.7K	1.9K
$40.50	Oct 23	Nov 20	103.0%	72.1%	42.8%	685	721
$38.00	Oct 23	Nov 27	95.9%	69.9%	37.3%	2.7K	3.5K
$42.00	Oct 23	Nov 27	107.1%	78.4%	36.6%	521	1.6K
$39.50	Oct 23	Nov 20	100.6%	75.4%	33.3%	2.5K	738

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$38.00	Oct 23	Dec 4	95.9%	63.5%	51.2%	1.5K	322
$39.00	Oct 23	Nov 27	97.2%	70.9%	37.1%	1.8K	157
$42.00	Oct 23	Nov 27	107.1%	78.4%	36.6%	3	519
$40.00	Oct 23	Dec 4	101.9%	78.1%	30.5%	177	143
$41.00	Oct 23	Dec 4	100.9%	77.8%	29.6%	2	26

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 127 found (best R:R 4.56, avg 1.88)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$34.00	$35.00	Nov 27	$0.18	$0.82	$0.18	80%	4.56	$34.18
$34.50	$37.00	Dec 4	$1.15	$1.35	$1.15	74%	1.17	$35.65
$32.00	$33.00	Nov 20	$0.52	$0.48	$0.52	91%	0.92	$32.52
$32.00	$33.00	Nov 27	$0.57	$0.43	$0.57	80%	0.75	$32.57
$42.00	$43.00	Nov 13	$0.13	$0.87	$0.13	40%	6.69	$42.13

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$41.00	$40.00	Dec 4	$0.13	$0.87	$0.13	52%	6.69	$40.87
$43.50	$42.00	Oct 30	$0.97	$0.53	$0.97	72%	0.55	$42.53
$37.00	$36.50	Nov 13	$0.10	$0.40	$0.10	34%	4.00	$36.90
$38.00	$37.50	Dec 4	$0.15	$0.35	$0.15	41%	2.33	$37.85
$39.00	$38.50	Oct 30	$0.17	$0.33	$0.17	44%	1.94	$38.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 79 found (best R:R 1.56, avg 0.74)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$45.00	$46.00	Nov 6	$0.61	$0.61	$0.39	73%	1.56	$45.61
$40.00	$41.00	Nov 13	$0.55	$0.55	$0.45	50%	1.22	$40.55
$42.00	$42.50	Nov 6	$0.24	$0.24	$0.26	61%	0.92	$42.24
$44.00	$44.50	Oct 30	$0.16	$0.16	$0.34	75%	0.47	$44.16
$41.00	$41.50	Oct 30	$0.24	$0.24	$0.26	58%	0.92	$41.24

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$36.50	$36.00	Nov 13	$0.39	$0.39	$0.11	68%	3.55	$36.11
$35.00	$34.50	Nov 13	$0.33	$0.33	$0.17	76%	1.94	$34.67
$37.00	$36.00	Nov 20	$0.52	$0.52	$0.48	66%	1.08	$36.48
$38.50	$38.00	Nov 13	$0.40	$0.40	$0.10	57%	4.00	$38.10
$36.50	$36.00	Nov 27	$0.32	$0.32	$0.18	68%	1.78	$36.18

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $1.26, cheapest $1.20)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$39.50	Oct 23	Oct 30	$1.20	100.6%	88.5%
$40.50	Oct 23	Oct 30	$1.25	103.0%	91.1%
$40.00	Oct 23	Oct 30	$1.24	101.9%	91.5%
$39.00	Oct 23	Oct 30	$1.18	97.2%	88.1%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$39.50	Oct 23	Oct 30	$1.24	100.6%	88.5%
$40.50	Oct 23	Oct 30	$1.63	103.0%	91.1%
$40.00	Oct 23	Oct 30	$1.19	101.9%	91.5%
$39.00	Oct 23	Oct 30	$1.14	97.2%	88.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 65 found (cheapest 4.42% of stock, avg 13.28%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$39.50	Oct 23	$0.91	$0.84	$1.75	$37.75	$41.25	4.42%
$39.00	Oct 23	$1.17	$0.59	$1.76	$37.24	$40.76	4.45%
$40.00	Oct 23	$0.68	$1.15	$1.83	$38.17	$41.83	4.62%
$38.50	Oct 23	$1.47	$0.40	$1.87	$36.63	$40.37	4.72%
$38.00	Oct 23	$1.83	$0.25	$2.08	$35.92	$40.08	5.25%
$40.50	Oct 23	$0.51	$1.57	$2.08	$38.42	$42.58	5.25%
$41.00	Oct 23	$0.35	$1.89	$2.24	$38.76	$43.24	5.66%
$37.50	Oct 23	$2.21	$0.15	$2.36	$35.14	$39.86	5.96%
$37.00	Oct 23	$2.64	$0.09	$2.73	$34.27	$39.73	6.90%
$42.00	Oct 23	$0.19	$2.71	$2.90	$39.10	$44.90	7.33%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 154 found (cheapest 0.86% of stock, avg 10.25%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$42.00	$37.50	Oct 23	$0.19	$0.15	$0.34	$37.16	$42.34
$41.50	$37.50	Oct 23	$0.24	$0.15	$0.39	$37.11	$41.89
$42.00	$38.00	Oct 23	$0.19	$0.25	$0.44	$37.56	$42.44
$41.50	$38.00	Oct 23	$0.24	$0.25	$0.49	$37.51	$41.99
$41.00	$37.50	Oct 23	$0.35	$0.15	$0.50	$37.00	$41.50
$41.00	$38.00	Oct 23	$0.35	$0.25	$0.60	$37.40	$41.60
$42.00	$38.50	Oct 23	$0.19	$0.40	$0.59	$37.91	$42.59
$41.50	$38.50	Oct 23	$0.24	$0.40	$0.64	$37.86	$42.14
$41.00	$38.50	Oct 23	$0.35	$0.40	$0.75	$37.75	$41.75
$40.50	$37.50	Oct 23	$0.51	$0.15	$0.66	$36.84	$41.16

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 54 found (best R:R 4.88, avg credit $0.43)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
35/36	45/46	Nov 6	$0.83	$0.17	50%	4.88	$34.67	$45.83
34/34	45/46	Nov 6	$0.73	$0.27	59%	2.70	$33.27	$45.73
34/35	45/46	Nov 6	$0.76	$0.24	54%	3.17	$34.24	$45.76
33/34	44/45	Nov 13	$0.80	$0.20	47%	4.00	$32.70	$44.80
36/36	45/46	Nov 6	$0.80	$0.20	44%	4.00	$35.70	$45.80
33/34	45/46	Nov 13	$0.71	$0.29	51%	2.45	$32.79	$45.71
36/37	45/46	Nov 6	$0.81	$0.19	41%	4.26	$36.19	$45.81
35/36	44/45	Nov 13	$0.76	$0.24	39%	3.17	$34.74	$44.76
35/36	45/46	Nov 13	$0.67	$0.33	42%	2.03	$34.83	$45.67
36/37	45/46	Nov 20	$0.77	$0.23	32%	3.35	$36.23	$45.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 65 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$40.50	$41.00	$41.50	Oct 23	$0.05	$0.45	15%	9.00
$38.00	$38.50	$39.00	Oct 23	$0.06	$0.44	17%	7.33
$39.50	$40.00	$40.50	Oct 23	$0.06	$0.44	17%	7.33
$37.00	$37.50	$38.00	Oct 23	$0.05	$0.45	12%	9.00
$41.00	$41.50	$42.00	Oct 23	$0.06	$0.44	11%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$37.50	$38.00	$38.50	Oct 23	$0.05	$0.45	15%	9.00
$38.50	$39.00	$39.50	Oct 23	$0.06	$0.44	18%	7.33
$39.00	$39.50	$40.00	Oct 23	$0.06	$0.44	18%	7.33
$39.00	$40.00	$41.00	Nov 27	$0.07	$0.93	8%	13.29
$33.00	$33.50	$34.00	Nov 6	$0.05	$0.45	5%	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. 40 found (best net $-1.15, 37 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$42.00	$42.50	1:2	Oct 23	-$0.07	$0.43
$41.00	$41.50	1:2	Oct 23	-$0.13	$0.37
$44.00	$44.50	1:2	Oct 23	-$0.06	$0.44
$40.50	$41.00	1:2	Oct 23	-$0.19	$0.31
$41.50	$42.00	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	-$1.15	$2.85
$38.50	$38.00	1:2	Oct 23	-$0.10	$0.40
$32.50	$32.00	1:2	Nov 6	-$0.07	$0.43
$39.00	$38.50	1:2	Oct 23	-$0.21	$0.29
$34.50	$34.00	1:2	Oct 30	-$0.11	$0.39

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 56 found (best yield 5.43%, avg 3.93%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$44.00	Nov 27	$2.15	0.38	11.1%	5.43%	16.57%	14	81
$43.00	Nov 27	$2.37	0.41	8.6%	5.99%	14.60%	25	112
$40.00	Dec 4	$3.45	0.51	1.0%	8.71%	9.75%	42	--
$45.00	Nov 20	$1.87	0.33	13.7%	4.72%	18.39%	389	2.8K
$42.00	Nov 27	$2.58	0.44	6.1%	6.52%	12.60%	52	126
$44.00	Nov 20	$2.00	0.36	11.1%	5.05%	16.19%	94	208
$41.00	Nov 27	$2.91	0.48	3.6%	7.35%	10.91%	5	11
$47.00	Nov 20	$1.48	0.28	18.7%	3.74%	22.46%	10	501
$45.00	Nov 27	$1.71	0.34	13.7%	4.32%	17.98%	31	581
$43.00	Nov 20	$2.18	0.40	8.6%	5.51%	14.12%	119	205

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 68,075

Total Puts 21,383

Put/Call Ratio 0.31

Net Difference 46,692

Prior's Put/Call Breakdown

Total Calls 30,626

Total Puts 11,140

Put/Call Ratio 0.36

Net Difference 19,486

Prior 7-Day Put/Call Summary

Total Calls 390,967

Total Puts 112,445

Average Put/Call Ratio 0.30

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