ProShares UltraPro Short QQQ ETF
SQQQ
38.38
-1.30
-3.28%
ProShares UltraPro Short QQQ ETF
US · SQQQ
Listed 1970
38.38
-1.30
-3.28%
Live - 5344 symbols - heartbeat 274s ago
· 2026-10-27 05:10
✦ Today's options flow
Calls lead
136921 29594
■ Call volume■ Put volume
- Calls are outnumbering puts by more than 4.5 to 1 today — the day's options flow leans bullish.
Options-implied move vs. analyst target
The chain's longest listed expiration (Nov 20, 2026, 24 days out) implies 70.47% annualized vol near the money — a one-standard-deviation move to roughly $31.45–$45.31 by then.
Options-implied (~68% band), 24d
$31.45now $38.38$45.31
No analyst target range on file to compare against.
Two different things on the same scale: the purple band is the options market's own near-term volatility pricing (statistical, 24 days out); the blue band is sell-side opinion on a roughly 12-month horizon. Neither is a forecast.
Most active contracts today
| Contract | Type | Last | Volume | Open int. | IV |
|---|---|---|---|---|---|
| Oct 23 $40.00 | Call | $0.64 | 19,911 | 17,198 | 167.65% |
| Oct 16 $38.00 | Call | $0.07 | 17,084 | 5,002 | 124.13% |
| Oct 30 $40.00 | Call | $0.80 | 7,849 | 4,878 | 93.42% |
| Oct 16 $37.00 | Call | $0.21 | 6,493 | 8,543 | 112.58% |
| Oct 23 $39.00 | Call | $1.15 | 6,286 | 3,717 | 161.61% |
| Oct 16 $34.00 | Call | $2.15 | 4,626 | 9,179 | 95.48% |
| Oct 16 $36.00 | Call | $0.54 | 4,590 | 7,894 | 105.47% |
| Oct 23 $37.50 | Call | $2.25 | 4,140 | 2,053 | 159.02% |
| Oct 16 $40.00 | Call | $0.01 | 3,740 | 11,684 | 171.61% |
| Oct 30 $39.00 | Call | $1.10 | 3,738 | 1,691 | 89.23% |
Ranked by today's contract volume, calls and puts together. Ties in the underlying data land in whatever order the database returns them.
Full chain, by expiration
Oct 9, 2026 (49 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $15.37 | 0 | 3 | $18.00 | $0.38 | 1 | 0 |
| $14.37 | 0 | 0 | $19.00 | $0.41 | 1 | 0 |
| $13.37 | 0 | 0 | $20.00 | $0.38 | 1 | 0 |
| $12.37 | 0 | 3 | $21.00 | $0.41 | 1 | 0 |
| $11.37 | 0 | 1 | $22.00 | $0.00 | 0 | 0 |
| $10.37 | 0 | 3 | $23.00 | $0.00 | 0 | 0 |
| $8.77 | 1 | 11 | $24.00 | $0.00 | 0 | 0 |
| $7.84 | 1 | 31 | $25.00 | $0.00 | 0 | 1 |
| $7.37 | 0 | 4 | $26.00 | $0.00 | 0 | 11 |
| $6.37 | 0 | 6 | $27.00 | $0.00 | 0 | 6 |
| $5.38 | 0 | 9 | $28.00 | $0.00 | 0 | 38 |
| $4.38 | 0 | 3 | $29.00 | $0.00 | 0 | 1,605 |
| $2.95 | 21 | 1,335 | $30.00 | $0.00 | 0 | 343 |
| $2.88 | 0 | 13 | $30.50 | $0.00 | 0 | 197 |
| $1.95 | 28 | 611 | $31.00 | $0.01 | 46 | 622 |
| $1.53 | 5 | 2,117 | $31.50 | $0.01 | 213 | 1,311 |
| $1.13 | 67 | 2,848 | $32.00 | $0.02 | 43 | 1,139 |
| $0.59 | 504 | 2,265 | $32.50 | $0.08 | 342 | 895 |
| $0.26 | 495 | 6,071 | $33.00 | $0.27 | 381 | 1,042 |
| $0.09 | 715 | 3,435 | $33.50 | $0.52 | 124 | 394 |
| $0.04 | 165 | 8,723 | $34.00 | $1.05 | 4 | 398 |
| $0.02 | 263 | 11,849 | $34.50 | $1.52 | 3 | 553 |
| $0.02 | 71 | 4,005 | $35.00 | $2.18 | 1 | 309 |
| $0.01 | 1 | 1,328 | $35.50 | $2.16 | 0 | 47 |
| $0.06 | 10 | 2,573 | $36.00 | $2.65 | 0 | 88 |
| $0.02 | 0 | 505 | $36.50 | $3.15 | 0 | 18 |
| $0.01 | 50 | 897 | $37.00 | $3.64 | 0 | 22 |
| $0.01 | 0 | 349 | $37.50 | $4.14 | 0 | 550 |
| $0.01 | 35 | 1,139 | $38.00 | $4.64 | 0 | 132 |
| $0.01 | 0 | 772 | $38.50 | $5.14 | 0 | 0 |
| $0.01 | 0 | 1,095 | $39.00 | $5.63 | 0 | 9 |
| $0.01 | 0 | 381 | $39.50 | $6.13 | 0 | 0 |
| $0.10 | 5 | 2,338 | $40.00 | $6.63 | 0 | 0 |
| $0.00 | 0 | 125 | $40.50 | $7.13 | 0 | 0 |
| $0.00 | 0 | 699 | $41.00 | $7.63 | 0 | 0 |
| $0.00 | 0 | 140 | $41.50 | $8.13 | 0 | 1 |
| $0.00 | 0 | 271 | $42.00 | $8.63 | 0 | 0 |
| $0.00 | 0 | 49 | $42.50 | $9.13 | 0 | 10 |
| $0.00 | 0 | 224 | $43.00 | $9.63 | 0 | 0 |
| $0.00 | 0 | 14 | $43.50 | $10.13 | 0 | 0 |
| $0.00 | 0 | 54 | $44.00 | $10.63 | 0 | 0 |
| $0.00 | 0 | 2 | $44.50 | $11.13 | 0 | 1 |
| $0.00 | 0 | 484 | $45.00 | $11.63 | 0 | 0 |
| $0.00 | 0 | 230 | $46.00 | $12.63 | 0 | 0 |
| $0.00 | 0 | 1,104 | $47.00 | $13.63 | 0 | 0 |
| $0.00 | 0 | 30 | $48.00 | $14.63 | 0 | 1 |
| $0.00 | 0 | 149 | $49.00 | $15.63 | 0 | 1 |
| $0.05 | 5 | 443 | $50.00 | $16.63 | 0 | 2 |
| $0.00 | 0 | 920 | $55.00 | $21.63 | 0 | 0 |
Oct 16, 2026 (49 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $18.02 | 0 | 1 | $18.00 | $0.00 | 0 | 0 |
| $17.02 | 0 | 1 | $19.00 | $0.00 | 0 | 0 |
| $16.86 | 1 | 12 | $20.00 | $0.00 | 0 | 3 |
| $15.93 | 1 | 1 | $21.00 | $0.00 | 0 | 3 |
| $14.02 | 0 | 1 | $22.00 | $0.00 | 0 | 0 |
| $13.69 | 6 | 7 | $23.00 | $0.00 | 0 | 0 |
| $12.76 | 3 | 98 | $24.00 | $0.00 | 0 | 0 |
| $11.02 | 0 | 11 | $25.00 | $0.00 | 0 | 2 |
| $10.02 | 0 | 4 | $26.00 | $0.00 | 0 | 17 |
| $9.70 | 1 | 5 | $27.00 | $0.00 | 0 | 2 |
| $8.78 | 1 | 6 | $28.00 | $0.06 | 5 | 140 |
| $7.03 | 0 | 5 | $29.00 | $0.01 | 0 | 369 |
| $6.60 | 650 | 2,167 | $30.00 | $0.01 | 202 | 883 |
| $6.30 | 1 | 114 | $30.50 | $0.01 | 2 | 460 |
| $5.81 | 12 | 255 | $31.00 | $0.01 | 0 | 403 |
| $4.65 | 12 | 1,739 | $31.50 | $0.01 | 11 | 280 |
| $3.98 | 362 | 2,449 | $32.00 | $0.01 | 27 | 913 |
| $3.57 | 134 | 2,235 | $32.50 | $0.01 | 154 | 1,673 |
| $3.04 | 160 | 1,613 | $33.00 | $0.02 | 194 | 739 |
| $2.53 | 258 | 2,111 | $33.50 | $0.01 | 254 | 750 |
| $2.15 | 4,626 | 9,179 | $34.00 | $0.02 | 484 | 639 |
| $1.65 | 385 | 2,656 | $34.50 | $0.05 | 1,109 | 1,228 |
| $1.24 | 1,783 | 8,883 | $35.00 | $0.11 | 1,960 | 1,852 |
| $0.85 | 922 | 1,289 | $35.50 | $0.18 | 825 | 678 |
| $0.54 | 4,590 | 7,894 | $36.00 | $0.44 | 1,877 | 28,081 |
| $0.35 | 2,998 | 1,667 | $36.50 | $0.72 | 840 | 413 |
| $0.21 | 6,493 | 8,543 | $37.00 | $1.16 | 749 | 566 |
| $0.11 | 2,292 | 1,219 | $37.50 | $1.60 | 209 | 116 |
| $0.07 | 17,084 | 5,002 | $38.00 | $1.80 | 415 | 361 |
| $0.05 | 522 | 318 | $38.50 | $1.87 | 6 | 5 |
| $0.04 | 1,215 | 5,240 | $39.00 | $2.30 | 223 | 560 |
| $0.03 | 111 | 111 | $39.50 | $2.77 | 2 | 2 |
| $0.01 | 3,740 | 11,684 | $40.00 | $3.29 | 17 | 2,946 |
| $0.03 | 105 | 88 | $40.50 | $4.53 | 0 | 3 |
| $0.02 | 1,134 | 1,881 | $41.00 | $3.50 | 1 | 31 |
| $0.05 | 5 | 43 | $41.50 | $5.52 | 0 | 2 |
| $0.02 | 112 | 9,568 | $42.00 | $6.01 | 0 | 21 |
| $0.06 | 5 | 37 | $42.50 | $6.51 | 0 | 2 |
| $0.02 | 0 | 854 | $43.00 | $7.01 | 0 | 18 |
| $0.01 | 7 | 22 | $43.50 | $7.51 | 0 | 4 |
| $0.02 | 8 | 637 | $44.00 | $7.12 | 1 | 9 |
| $0.05 | 2 | 12 | $44.50 | $7.50 | 2 | 1 |
| $0.03 | 509 | 18,699 | $45.00 | $9.00 | 0 | 14 |
| $0.01 | 4 | 501 | $46.00 | $10.00 | 0 | 5 |
| $0.01 | 0 | 54 | $47.00 | $11.00 | 0 | 0 |
| $0.01 | 2 | 266 | $48.00 | $12.00 | 0 | 0 |
| $0.01 | 0 | 52 | $49.00 | $13.00 | 0 | 0 |
| $0.02 | 10 | 4,600 | $50.00 | $14.00 | 0 | 0 |
| $0.01 | 42 | 935 | $55.00 | $19.00 | 0 | 0 |
Oct 23, 2026 (48 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $18.48 | 0 | 21 | $18.00 | $0.00 | 0 | 1 |
| $17.48 | 0 | 2 | $19.00 | $0.00 | 0 | 1 |
| $16.48 | 0 | 7 | $20.00 | $0.00 | 0 | 0 |
| $15.48 | 0 | 3 | $21.00 | $0.00 | 0 | 0 |
| $14.48 | 0 | 5 | $22.00 | $0.00 | 0 | 0 |
| $13.48 | 0 | 1 | $23.00 | $0.00 | 0 | 0 |
| $12.48 | 0 | 1 | $24.00 | $0.00 | 0 | 0 |
| $11.48 | 0 | 4 | $25.00 | $0.00 | 0 | 14 |
| $10.48 | 0 | 3 | $26.00 | $0.00 | 0 | 0 |
| $9.48 | 0 | 1 | $27.00 | $0.00 | 0 | 3 |
| $8.48 | 0 | 4 | $28.00 | $0.00 | 0 | 144 |
| $9.55 | 2 | 9 | $29.00 | $0.00 | 0 | 3 |
| $9.76 | 19 | 191 | $30.00 | $0.00 | 0 | 372 |
| $7.85 | 1 | 63 | $30.50 | $0.01 | 1 | 27 |
| $8.50 | 5 | 33 | $31.00 | $0.01 | 1 | 207 |
| $8.14 | 3 | 186 | $31.50 | $0.01 | 6 | 60 |
| $7.04 | 8 | 216 | $32.00 | $0.01 | 29 | 278 |
| $7.20 | 4 | 142 | $32.50 | $0.02 | 7 | 459 |
| $6.75 | 3 | 958 | $33.00 | $0.01 | 6 | 904 |
| $5.89 | 22 | 459 | $33.50 | $0.05 | 2 | 161 |
| $5.79 | 91 | 1,095 | $34.00 | $0.02 | 56 | 435 |
| $4.90 | 12 | 335 | $34.50 | $0.01 | 64 | 1,297 |
| $4.96 | 315 | 3,069 | $35.00 | $0.01 | 827 | 2,526 |
| $4.15 | 97 | 522 | $35.50 | $0.01 | 325 | 1,098 |
| $3.93 | 648 | 1,033 | $36.00 | $0.03 | 748 | 1,671 |
| $3.35 | 1,190 | 1,091 | $36.50 | $0.03 | 617 | 477 |
| $2.72 | 2,345 | 1,367 | $37.00 | $0.08 | 787 | 918 |
| $2.25 | 4,140 | 2,053 | $37.50 | $0.12 | 1,151 | 793 |
| $1.86 | 3,132 | 2,723 | $38.00 | $0.18 | 1,841 | 704 |
| $1.52 | 1,945 | 1,615 | $38.50 | $0.34 | 1,976 | 1,477 |
| $1.15 | 6,286 | 3,717 | $39.00 | $0.51 | 2,392 | 1,233 |
| $0.91 | 3,613 | 1,425 | $39.50 | $0.76 | 738 | 427 |
| $0.64 | 19,911 | 17,198 | $40.00 | $1.05 | 814 | 352 |
| $0.49 | 1,648 | 856 | $40.50 | $1.37 | 11 | 12 |
| $0.38 | 1,380 | 1,310 | $41.00 | $1.70 | 5 | 28 |
| $0.26 | 323 | 519 | $41.50 | $5.06 | 0 | 4 |
| $0.19 | 2,446 | 2,048 | $42.00 | $2.46 | 6 | 522 |
| $0.13 | 242 | 1,848 | $42.50 | $6.04 | 0 | 782 |
| $0.07 | 353 | 841 | $43.00 | $6.53 | 0 | 2 |
| $0.10 | 350 | 343 | $43.50 | $7.03 | 0 | 2 |
| $0.04 | 425 | 771 | $44.00 | $7.52 | 0 | 1 |
| $0.06 | 2 | 82 | $44.50 | $8.02 | 0 | 9 |
| $0.03 | 82 | 453 | $45.00 | $5.26 | 4 | 4 |
| $0.02 | 37 | 199 | $46.00 | $9.52 | 0 | 0 |
| $0.02 | 6 | 95 | $47.00 | $7.60 | 7 | 1 |
| $0.05 | 1 | 179 | $48.00 | $11.52 | 0 | 1 |
| $0.04 | 24 | 893 | $50.00 | $13.52 | 0 | 2 |
| $0.01 | 204 | 839 | $55.00 | $18.52 | 0 | 0 |
Oct 30, 2026 (54 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $21.68 | 0 | 1 | $18.00 | $0.00 | 0 | 0 |
| $20.68 | 0 | 1 | $19.00 | $0.00 | 0 | 0 |
| $19.68 | 0 | 0 | $20.00 | $0.00 | 0 | 0 |
| $18.68 | 0 | 0 | $21.00 | $0.00 | 0 | 0 |
| $17.68 | 0 | 5 | $22.00 | $0.00 | 0 | 2 |
| $16.68 | 0 | 10 | $23.00 | $0.00 | 0 | 0 |
| $15.68 | 0 | 0 | $24.00 | $0.00 | 0 | 0 |
| $12.97 | 1 | 21 | $25.00 | $0.00 | 0 | 1 |
| $12.04 | 1 | 0 | $26.00 | $0.00 | 0 | 3 |
| $12.68 | 0 | 0 | $27.00 | $0.00 | 0 | 5 |
| $11.68 | 0 | 12 | $28.00 | $0.00 | 0 | 142 |
| $10.69 | 0 | 28 | $29.00 | $0.01 | 5 | 155 |
| $8.01 | 62 | 167 | $30.00 | $0.01 | 9 | 5,140 |
| $9.20 | 0 | 1 | $30.50 | $0.01 | 4 | 12 |
| $7.00 | 1 | 235 | $31.00 | $0.03 | 27 | 103 |
| $7.69 | 1 | 2 | $31.50 | $0.02 | 39 | 26 |
| $6.35 | 45 | 541 | $32.00 | $0.02 | 54 | 403 |
| $6.85 | 1 | 28 | $32.50 | $0.02 | 113 | 273 |
| $5.20 | 24 | 438 | $33.00 | $0.02 | 57 | 937 |
| $4.89 | 1 | 228 | $33.50 | $0.04 | 16 | 454 |
| $4.10 | 73 | 1,132 | $34.00 | $0.06 | 160 | 552 |
| $3.80 | 27 | 607 | $34.50 | $0.08 | 70 | 258 |
| $3.30 | 144 | 1,030 | $35.00 | $0.14 | 477 | 996 |
| $3.75 | 4 | 214 | $35.50 | $0.22 | 65 | 368 |
| $2.64 | 43 | 1,174 | $36.00 | $0.33 | 614 | 582 |
| $2.22 | 46 | 493 | $36.50 | $0.51 | 284 | 177 |
| $2.00 | 598 | 1,243 | $37.00 | $0.65 | 388 | 948 |
| $1.75 | 478 | 1,054 | $37.50 | $0.86 | 153 | 192 |
| $1.49 | 3,103 | 1,831 | $38.00 | $1.10 | 397 | 1,197 |
| $1.29 | 1,877 | 549 | $38.50 | $1.40 | 123 | 301 |
| $1.10 | 3,738 | 1,691 | $39.00 | $1.69 | 589 | 200 |
| $0.91 | 292 | 574 | $39.50 | $2.04 | 56 | 218 |
| $0.80 | 7,849 | 4,878 | $40.00 | $2.68 | 6 | 119 |
| $0.65 | 255 | 498 | $40.50 | $3.20 | 3 | 362 |
| $0.58 | 657 | 1,240 | $41.00 | $3.52 | 267 | 272 |
| $0.51 | 531 | 456 | $41.50 | $3.15 | 2 | 6 |
| $0.40 | 560 | 3,991 | $42.00 | $4.40 | 6 | 99 |
| $0.31 | 84 | 288 | $42.50 | $3.76 | 0 | 2 |
| $0.25 | 476 | 503 | $43.00 | $4.18 | 0 | 23 |
| $0.22 | 40 | 120 | $43.50 | $4.60 | 0 | 10 |
| $0.20 | 168 | 732 | $44.00 | $5.02 | 0 | 9 |
| $0.16 | 76 | 85 | $44.50 | $5.44 | 0 | 0 |
| $0.14 | 694 | 1,066 | $45.00 | $5.86 | 0 | 30 |
| $0.15 | 9 | 65 | $45.50 | $6.28 | 0 | 43 |
| $0.12 | 64 | 356 | $46.00 | $6.74 | 0 | 1 |
| $0.08 | 10 | 2 | $46.50 | $7.20 | 0 | 0 |
| $0.09 | 91 | 209 | $47.00 | $8.78 | 2 | 0 |
| $0.08 | 8 | 3 | $47.50 | $8.13 | 0 | 0 |
| $0.05 | 96 | 158 | $48.00 | $9.70 | 3 | 0 |
| $0.25 | 0 | 9 | $48.50 | $10.05 | 4 | 10 |
| $0.04 | 28 | 9 | $49.00 | $10.48 | 1 | 0 |
| $0.03 | 13 | 9 | $49.50 | $10.87 | 2 | 0 |
| $0.04 | 379 | 1,947 | $50.00 | $11.29 | 1 | 5 |
| $0.02 | 121 | 375 | $55.00 | $16.08 | 4 | 8 |
Nov 6, 2026 (52 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $19.74 | 0 | 0 | $20.00 | $0.00 | 0 | 0 |
| $18.74 | 0 | 0 | $21.00 | $0.00 | 0 | 0 |
| $17.74 | 0 | 0 | $22.00 | $0.00 | 0 | 0 |
| $16.74 | 0 | 0 | $23.00 | $0.00 | 0 | 0 |
| $15.75 | 0 | 0 | $24.00 | $0.00 | 0 | 0 |
| $14.75 | 0 | 0 | $25.00 | $0.00 | 0 | 0 |
| $13.75 | 0 | 50 | $26.00 | $0.00 | 0 | 1 |
| $12.75 | 0 | 1 | $27.00 | $0.00 | 0 | 0 |
| $11.76 | 0 | 0 | $28.00 | $0.01 | 0 | 16 |
| $10.77 | 0 | 1 | $29.00 | $0.02 | 0 | 37 |
| $10.28 | 0 | 5 | $29.50 | $0.03 | 0 | 7 |
| $9.79 | 0 | 51 | $30.00 | $0.08 | 2 | 71 |
| $9.31 | 0 | 0 | $30.50 | $0.05 | 0 | 27 |
| $8.83 | 0 | 3 | $31.00 | $0.07 | 0 | 147 |
| $7.00 | 1 | 18 | $31.50 | $0.08 | 3 | 25 |
| $6.25 | 5 | 33 | $32.00 | $0.38 | 1 | 59 |
| $7.40 | 0 | 21 | $32.50 | $0.14 | 0 | 87 |
| $6.01 | 6 | 199 | $33.00 | $0.14 | 47 | 83 |
| $6.45 | 0 | 56 | $33.50 | $0.19 | 0 | 31 |
| $4.60 | 141 | 120 | $34.00 | $0.30 | 71 | 385 |
| $5.66 | 0 | 280 | $34.50 | $0.39 | 95 | 491 |
| $3.78 | 95 | 637 | $35.00 | $0.53 | 77 | 465 |
| $3.35 | 15 | 34 | $35.50 | $0.64 | 11 | 503 |
| $3.39 | 40 | 319 | $36.00 | $0.87 | 67 | 96 |
| $2.75 | 4 | 80 | $36.50 | $1.05 | 35 | 39 |
| $2.70 | 63 | 726 | $37.00 | $1.08 | 257 | 88 |
| $2.38 | 30 | 163 | $37.50 | $1.57 | 44 | 71 |
| $2.08 | 143 | 1,355 | $38.00 | $1.81 | 549 | 127 |
| $1.94 | 367 | 169 | $38.50 | $2.14 | 41 | 14 |
| $1.72 | 1,152 | 694 | $39.00 | $2.44 | 273 | 335 |
| $1.82 | 179 | 1,942 | $39.50 | $2.19 | 4 | 13 |
| $1.45 | 600 | 1,724 | $40.00 | $3.15 | 35 | 35 |
| $1.21 | 75 | 16 | $40.50 | $2.98 | 0 | 3 |
| $1.10 | 613 | 405 | $41.00 | $3.31 | 0 | 4 |
| $1.03 | 16 | 26 | $41.50 | $3.66 | 0 | 0 |
| $1.10 | 90 | 3,196 | $42.00 | $4.02 | 0 | 2 |
| $1.33 | 5 | 21 | $42.50 | $4.37 | 0 | 0 |
| $0.81 | 25 | 35 | $43.00 | $4.73 | 0 | 0 |
| $1.38 | 0 | 10 | $43.50 | $5.12 | 0 | 0 |
| $0.70 | 21 | 24 | $44.00 | $5.51 | 0 | 0 |
| $0.70 | 1 | 0 | $44.50 | $5.90 | 0 | 0 |
| $0.55 | 57 | 464 | $45.00 | $6.29 | 0 | 4 |
| $0.53 | 7 | 0 | $45.50 | $6.72 | 0 | 0 |
| $0.50 | 56 | 13 | $46.00 | $7.15 | 0 | 0 |
| $0.46 | 9 | 0 | $46.50 | $7.60 | 0 | 0 |
| $0.43 | 22 | 29 | $47.00 | $8.05 | 0 | 0 |
| $0.77 | 0 | 0 | $47.50 | $8.51 | 0 | 0 |
| $0.37 | 6 | 18 | $48.00 | $8.96 | 0 | 0 |
| $0.68 | 0 | 0 | $48.50 | $9.42 | 0 | 0 |
| $0.65 | 0 | 0 | $49.00 | $9.89 | 0 | 0 |
| $0.27 | 59 | 2,556 | $50.00 | $10.83 | 0 | 1 |
| $0.14 | 127 | 172 | $55.00 | $15.60 | 0 | 0 |
Nov 13, 2026 (38 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $20.07 | 0 | 0 | $20.00 | $0.00 | 0 | 0 |
| $18.08 | 0 | 0 | $22.00 | $0.00 | 0 | 0 |
| $17.08 | 0 | 0 | $23.00 | $0.00 | 0 | 0 |
| $16.08 | 0 | 0 | $24.00 | $0.00 | 0 | 0 |
| $15.09 | 0 | 0 | $25.00 | $0.01 | 0 | 1 |
| $14.10 | 0 | 0 | $26.00 | $0.02 | 0 | 0 |
| $13.12 | 0 | 2 | $27.00 | $0.03 | 0 | 0 |
| $12.14 | 0 | 0 | $28.00 | $0.05 | 0 | 19 |
| $11.18 | 0 | 0 | $29.00 | $0.09 | 0 | 62 |
| $10.70 | 0 | 1 | $29.50 | $0.11 | 0 | 10 |
| $10.23 | 0 | 15 | $30.00 | $0.08 | 1 | 73 |
| $9.76 | 0 | 0 | $30.50 | $0.17 | 0 | 6 |
| $9.30 | 0 | 39 | $31.00 | $0.20 | 0 | 258 |
| $8.84 | 0 | 49 | $31.50 | $0.24 | 0 | 24 |
| $8.38 | 0 | 76 | $32.00 | $0.28 | 0 | 48 |
| $7.92 | 0 | 263 | $32.50 | $0.32 | 0 | 23 |
| $7.48 | 0 | 36 | $33.00 | $0.38 | 1 | 39 |
| $7.07 | 0 | 77 | $33.50 | $0.45 | 1 | 42 |
| $6.66 | 0 | 43 | $34.00 | $0.56 | 0 | 21 |
| $6.26 | 0 | 10 | $34.50 | $0.66 | 0 | 160 |
| $4.20 | 20 | 152 | $35.00 | $0.84 | 35 | 50 |
| $5.45 | 0 | 212 | $35.50 | $0.85 | 0 | 8 |
| $3.65 | 21 | 223 | $36.00 | $1.22 | 6 | 28 |
| $3.10 | 102 | 29 | $36.50 | $1.18 | 0 | 5 |
| $2.90 | 77 | 393 | $37.00 | $1.68 | 6 | 158 |
| $2.66 | 11 | 26 | $37.50 | $1.98 | 1 | 4 |
| $2.60 | 57 | 190 | $38.00 | $2.24 | 112 | 101 |
| $2.30 | 12 | 45 | $38.50 | $2.49 | 89 | 0 |
| $2.07 | 20 | 41 | $39.00 | $2.86 | 101 | 284 |
| $1.85 | 12 | 34 | $39.50 | $2.73 | 0 | 0 |
| $1.90 | 84 | 591 | $40.00 | $3.50 | 1 | 35 |
| $1.43 | 1 | 77 | $41.00 | $3.70 | 0 | 32 |
| $1.28 | 14 | 71 | $42.00 | $4.35 | 0 | 0 |
| $1.14 | 22 | 78 | $43.00 | $5.00 | 0 | 0 |
| $1.71 | 0 | 295 | $44.00 | $5.65 | 0 | 0 |
| $0.85 | 35 | 155 | $45.00 | $6.46 | 0 | 20 |
| $0.76 | 15 | 286 | $46.00 | $8.70 | 4 | 743 |
| $0.50 | 3,730 | 393 | $50.00 | $10.89 | 0 | 0 |
Nov 20, 2026 (47 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $21.74 | 0 | 3 | $18.00 | $0.00 | 0 | 0 |
| $20.75 | 0 | 0 | $19.00 | $0.00 | 0 | 0 |
| $19.75 | 0 | 3 | $20.00 | $0.00 | 0 | 1 |
| $18.75 | 0 | 1 | $21.00 | $0.00 | 0 | 0 |
| $17.76 | 0 | 1 | $22.00 | $0.00 | 0 | 0 |
| $16.76 | 0 | 0 | $23.00 | $0.00 | 0 | 0 |
| $15.76 | 0 | 3 | $24.00 | $0.00 | 0 | 2 |
| $14.77 | 0 | 11 | $25.00 | $0.01 | 0 | 15 |
| $13.78 | 0 | 10 | $26.00 | $0.02 | 0 | 32 |
| $12.80 | 0 | 1 | $27.00 | $0.03 | 0 | 8 |
| $11.83 | 0 | 9 | $28.00 | $0.06 | 0 | 148 |
| $10.87 | 0 | 3 | $29.00 | $0.10 | 0 | 52 |
| $8.21 | 15 | 559 | $30.00 | $0.19 | 16 | 273 |
| $9.04 | 0 | 226 | $31.00 | $0.22 | 1 | 750 |
| $6.40 | 3 | 1,147 | $32.00 | $0.35 | 11 | 195 |
| $7.70 | 0 | 2 | $32.50 | $0.42 | 0 | 30 |
| $5.90 | 30 | 1,680 | $33.00 | $0.53 | 10 | 131 |
| $5.37 | 1 | 21 | $33.50 | $0.58 | 0 | 47 |
| $5.57 | 3 | 3,099 | $34.00 | $0.77 | 131 | 280 |
| $6.14 | 0 | 2 | $34.50 | $0.96 | 22 | 33 |
| $4.50 | 3 | 3,910 | $35.00 | $1.12 | 26 | 768 |
| $5.50 | 0 | 2 | $35.50 | $1.21 | 0 | 0 |
| $3.83 | 100 | 1,442 | $36.00 | $1.56 | 27 | 317 |
| $4.35 | 2 | 26 | $36.50 | $1.59 | 0 | 8 |
| $3.40 | 122 | 347 | $37.00 | $2.00 | 121 | 133 |
| $3.24 | 14 | 67 | $37.50 | $2.38 | 3 | 8 |
| $2.83 | 136 | 2,278 | $38.00 | $2.60 | 59 | 83 |
| $2.60 | 8 | 274 | $38.50 | $2.55 | 0 | 2 |
| $2.41 | 198 | 5,616 | $39.00 | $3.17 | 19 | 347 |
| $2.32 | 6 | 187 | $39.50 | $3.15 | 0 | 10 |
| $2.28 | 344 | 8,784 | $40.00 | $3.90 | 15 | 352 |
| $1.98 | 194 | 303 | $40.50 | $3.76 | 0 | 0 |
| $1.92 | 20 | 378 | $41.00 | $4.80 | 11 | 502 |
| $1.72 | 203 | 38 | $41.50 | $4.37 | 0 | 0 |
| $1.67 | 87 | 1,403 | $42.00 | $4.70 | 0 | 0 |
| $1.50 | 8 | 95 | $42.50 | $5.10 | 0 | 0 |
| $1.75 | 17 | 356 | $43.00 | $5.50 | 0 | 1 |
| $2.21 | 0 | 41 | $43.50 | $5.91 | 0 | 0 |
| $1.82 | 1 | 252 | $44.00 | $6.31 | 0 | 1 |
| $1.29 | 265 | 2,911 | $45.00 | $7.11 | 0 | 28 |
| $1.12 | 7 | 327 | $46.00 | $7.92 | 0 | 0 |
| $0.94 | 2 | 506 | $47.00 | $8.72 | 0 | 0 |
| $0.88 | 2 | 299 | $48.00 | $9.61 | 0 | 30 |
| $1.32 | 0 | 161 | $49.00 | $10.52 | 0 | 40 |
| $0.68 | 21 | 1,464 | $50.00 | $11.42 | 0 | 42 |
| $0.65 | 6 | 563 | $51.00 | $12.33 | 0 | 81 |
| $0.51 | 6 | 181 | $55.00 | $16.03 | 0 | 40 |
Chain covers the nearest 7 expirations only — where almost all retail volume sits. Data as of 2026-10-27 11:41, refreshed a few times a day, not real-time.
For reference only, not investment advice. Options involve risk and are not suitable for every investor.
Quote time 2026-10-27 05:10:02 · For reference only, not investment advice and not tailored to your situation.
ProShares UltraPro Short QQQ ETF discussion 0 comments