SQQQ - Options Database

SQQQ

PROSHARES ULTRAPRO SHORT QQQ

$45.27 +1.07%

(7/27 10:02) ◀

Monday, July 27, 2026 (11:00am)

▶ (7/27 12:00)

◀ 7/27 11:00 ▶

Option Volume

Detail

ℹ

Current (07/27 11:00am) 25,397

Calls: 18,650 (73%)

Puts: 6,747 (27%)

Prior (07/23) 22,333

Calls: 18,726 (84%)

Puts: 3,607 (16%)

Current vs Prior +13.72%

Calls: -0.41% (Calls)

Puts: +87.05% (Puts)

Prior 7-Day Total 660,061

Calls: 522,054 (79%)

Puts: 138,007 (21%)

Prior 7-Day Average 94,294

Calls: 74,579 (79%)

Puts: 19,715 (21%)

Current vs Prior 7-Day Avg -73.07%

Calls: -74.99%

Puts: -65.78%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/27 11:00am) $6.23M

Calls: $5.45M (87%)

Puts: $780.5K (13%)

Prior (07/23) $3.47M

Calls: $3.25M (94%)

Puts: $218.5K (6%)

Current vs Prior +79.28%

Calls: +67.34%

Puts: +257.19%

Prior 7-Day Total $103.85M

Calls: $81.98M (79%)

Puts: $21.87M (21%)

Prior 7-Day Average $14.84M

Calls: $11.71M (79%)

Puts: $3.12M (21%)

Current vs Prior 7-Day Avg -58.02%

Calls: -53.49%

Puts: -75.02%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/27 11:00am) 0.36

Prior (07/23) 0.19

Current vs Prior +87.82%

Prior 7-Day Average 0.27

Current vs Prior 7-Day Avg +34.95%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/27 11:00am) 403,054

Calls: 247,436 (61%)

Puts: 155,618 (39%)

Prior (07/23) 472,030

Calls: 305,050 (65%)

Puts: 166,980 (35%)

Current vs Prior -14.61%

Prior 7-Day Total 3,319,343

Calls: 2,127,740 (64%)

Puts: 1,191,603 (36%)

Prior 7-Day Average 474,191

Calls: 303,962 (64%)

Puts: 170,229 (36%)

Current vs Prior 7-Day Avg -15.00%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)

Current 9.28% | 12.75%17.23% | 25.51%

Prior 10.11% | 13.19%16.63% | 24.57%

Current vs Prior -8.27% | -3.40%+3.59% | +3.85%

Prior 7-Day Avg 6.80% | 11.53%13.62% | 23.73%

Current vs 7-Day Avg +36.46% | +10.50%+26.49% | +7.52%

Prior 7-Day Eod 10.11% | 13.19%17.88% | 25.85%

Current vs 7-Day Eod -8.27% | -3.40%-3.65% | -1.32%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.38% | 16.95%

Calls: 7.04% | 17.43%

Puts: 7.73% | 16.48%

Prior 13.79% | 6.58%

Calls: 13.79% | 6.25%

Puts: 13.79% | 6.91%

Current vs Prior -46.48% | +157.60%

Prior 7-Day Avg 9.57% | 11.96%

Calls: 7.78% | 9.55%

Puts: 11.37% | 14.38%

Current vs 7-Day Avg -22.91% | +41.69%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($5.45M) vs puts ($780.5K). Elevated premium activity with dollar volume up 79% vs prior. Extreme bullish P/C ratio of 0.36 - heavy call buying (18,650 calls vs 6,747 puts). P/C ratio rising 88% - increased hedging/bearish positioning.

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 37 of results (avg 7.8%, best 4.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$44.00	Aug 7	3.20	3.35	$3.28	4.6%	74	0.63	197
$44.50	Aug 7	3.05	3.20	$3.13	4.8%	4	0.60	112
$47.50	Jul 31	1.20	1.26	$1.23	4.9%	224	0.37	236
$40.00	Jul 31	5.35	5.65	$5.50	5.5%	193	0.93	794
$46.00	Jul 31	1.70	1.80	$1.75	5.7%	558	0.47	2.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Jul 31	5.25	5.50	$5.38	4.6%	2	0.77	80
$47.00	Aug 7	3.70	3.95	$3.83	6.5%	27	0.56	20
$45.00	Jul 31	1.75	1.88	$1.82	7.1%	611	0.45	378
$46.50	Jul 31	2.61	2.81	$2.71	7.4%	9	0.57	8
$45.50	Jul 31	1.99	2.15	$2.07	7.7%	142	0.49	99

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 5 found (avg $0.67, cheapest $0.32)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Jul 31	0.68	0.74	$0.71	8.5%	972	0.23	12.1K
$49.00	Jul 31	0.85	0.98	$0.92	14.1%	178	0.28	488

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$41.00	Jul 31	0.29	0.34	$0.32	15.6%	1.1K	0.14	422
$42.00	Jul 31	0.52	0.59	$0.55	12.7%	522	0.21	810
$39.00	Aug 21	0.82	0.92	$0.87	11.5%	9	0.18	84

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 124 found (avg delta 0.71, highest 0.99)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.00	Jul 31	8.20	9.60	$8.90	15.7%	15	0.99	1.1K
$37.50	Jul 31	7.70	9.05	$8.38	16.1%	8	0.99	23
$38.00	Jul 31	7.20	8.05	$7.63	11.1%	208	0.98	1.5K
$38.50	Jul 31	6.75	7.45	$7.10	9.9%	4	0.97	253
$37.50	Aug 7	6.25	9.50	$7.88	41.2%	--	0.97	52

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$52.00	Jul 31	6.25	7.75	$7.00	21.4%	--	0.84	304
$50.00	Jul 31	5.25	5.50	$5.38	4.6%	2	0.77	80
$52.00	Aug 7	7.00	7.90	$7.45	12.1%	--	0.75	200
$49.00	Jul 31	4.05	4.70	$4.38	14.8%	--	0.72	107
$50.00	Aug 7	5.50	6.20	$5.85	12.0%	9	0.69	10

Most actively traded options today. High liquidity = easy entry/exit. 203 active (total vol 20.9K, top 3.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Jul 31	2.06	2.21	$2.13	7.0%	3.5K	0.55	11.9K
$44.00	Jul 31	2.55	2.71	$2.63	6.1%	1.4K	0.63	3.0K
$50.00	Jul 31	0.68	0.74	$0.71	8.5%	972	0.23	12.1K
$47.00	Jul 31	1.33	1.42	$1.38	6.5%	815	0.40	4.0K
$43.50	Jul 31	2.76	3.05	$2.91	10.0%	638	0.68	593

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$41.00	Jul 31	0.29	0.34	$0.32	15.6%	1.1K	0.14	422
$45.00	Jul 31	1.75	1.88	$1.82	7.1%	611	0.45	378
$40.00	Aug 21	1.11	1.25	$1.18	11.9%	575	0.22	707
$42.00	Jul 31	0.52	0.59	$0.55	12.7%	522	0.21	810
$44.00	Jul 31	1.25	1.37	$1.31	9.2%	365	0.37	185

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 58 strikes (avg 22.4%, max 42.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$51.00	Jul 31	Aug 21	120.4%	90.7%	32.8%	72	1.2K
$47.00	Jul 31	Sep 4	106.1%	81.2%	30.7%	818	4.0K
$44.00	Jul 31	Sep 4	99.6%	76.3%	30.6%	1.4K	3.0K
$50.00	Jul 31	Aug 28	114.5%	87.8%	30.4%	985	12.3K
$49.00	Jul 31	Aug 28	113.6%	87.2%	30.3%	178	518

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$36.50	Jul 31	Aug 28	105.8%	74.1%	42.8%	--	121
$45.00	Jul 31	Sep 4	102.4%	74.2%	37.9%	619	386
$46.00	Jul 31	Sep 4	105.3%	79.3%	32.7%	188	100
$47.00	Jul 31	Sep 4	106.1%	81.2%	30.7%	20	74
$44.00	Jul 31	Sep 4	99.6%	76.3%	30.6%	377	325

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 142 found (best R:R 6.50, avg 1.84)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$51.00	$52.00	Jul 31	$0.14	$0.86	$0.14	6.14	$51.14
$53.00	$54.00	Aug 7	$0.15	$0.85	$0.15	5.67	$53.15
$53.00	$54.00	Aug 21	$0.15	$0.85	$0.15	5.67	$53.15
$52.00	$53.00	Aug 7	$0.18	$0.82	$0.18	4.56	$52.18
$52.00	$54.00	Aug 14	$0.38	$1.62	$0.38	4.26	$52.38

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$40.00	$38.50	Sep 4	$0.20	$1.30	$0.20	6.50	$39.80
$42.00	$41.00	Sep 4	$0.14	$0.86	$0.14	6.14	$41.86
$41.00	$40.50	Aug 28	$0.10	$0.40	$0.10	4.00	$40.90
$41.00	$40.50	Jul 31	$0.11	$0.39	$0.11	3.55	$40.89
$41.50	$41.00	Jul 31	$0.11	$0.39	$0.11	3.55	$41.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 166 found (best R:R 7.33, avg 1.18)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$39.00	$40.00	Aug 21	$0.88	$0.88	$0.12	7.33	$39.88
$45.50	$46.00	Aug 21	$0.40	$0.40	$0.10	4.00	$45.90
$40.50	$41.00	Jul 31	$0.37	$0.37	$0.13	2.85	$40.87
$46.50	$47.00	Aug 7	$0.37	$0.37	$0.13	2.85	$46.87
$38.00	$38.50	Aug 28	$0.35	$0.35	$0.15	2.33	$38.35

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$47.00	$46.00	Sep 4	$0.83	$0.83	$0.17	4.88	$46.17
$52.00	$50.00	Jul 31	$1.62	$1.62	$0.38	4.26	$50.38
$52.00	$50.00	Aug 7	$1.60	$1.60	$0.40	4.00	$50.40
$50.00	$49.00	Aug 14	$0.80	$0.80	$0.20	4.00	$49.20
$50.00	$48.50	Aug 21	$1.15	$1.15	$0.35	3.29	$48.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 56 found (avg debit $0.61, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$38.50	Jul 31	Aug 7	$0.10	81.9%	73.4%
$38.00	Jul 31	Aug 7	$0.37	83.9%	71.9%
$39.00	Jul 31	Aug 7	$0.44	81.8%	73.9%
$39.50	Jul 31	Aug 7	$0.45	83.2%	80.8%
$41.00	Jul 31	Aug 7	$0.45	89.5%	81.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$36.50	Jul 31	Aug 7	$0.06	105.8%	76.4%
$37.50	Jul 31	Aug 7	$0.07	82.0%	65.2%
$37.00	Jul 31	Aug 7	$0.09	87.0%	71.8%
$38.00	Jul 31	Aug 7	$0.14	83.9%	71.9%
$38.50	Jul 31	Aug 7	$0.19	81.9%	73.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 109 found (cheapest 8.64% of stock, avg 15.86%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$44.50	Jul 31	$2.39	$1.52	$3.91	$40.59	$48.41	8.64%
$44.00	Jul 31	$2.63	$1.31	$3.94	$40.06	$47.94	8.70%
$45.00	Jul 31	$2.13	$1.82	$3.95	$41.05	$48.95	8.73%
$43.50	Jul 31	$2.91	$1.06	$3.97	$39.53	$47.47	8.77%
$45.50	Jul 31	$1.94	$2.07	$4.01	$41.49	$49.51	8.86%
$46.00	Jul 31	$1.75	$2.39	$4.14	$41.86	$50.14	9.15%
$43.00	Jul 31	$3.33	$0.84	$4.17	$38.83	$47.17	9.21%
$46.50	Jul 31	$1.56	$2.71	$4.27	$42.23	$50.77	9.43%
$42.50	Jul 31	$3.60	$0.68	$4.28	$38.22	$46.78	9.45%
$47.00	Jul 31	$1.38	$3.01	$4.39	$42.61	$51.39	9.70%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 130 found (cheapest 4.84% of stock, avg 11.79%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$48.00	$43.50	Jul 31	$1.13	$1.06	$2.19	$41.31	$50.19
$47.50	$43.50	Jul 31	$1.23	$1.06	$2.29	$41.21	$49.79
$47.00	$43.50	Jul 31	$1.38	$1.06	$2.44	$41.06	$49.44
$48.00	$44.00	Jul 31	$1.13	$1.31	$2.44	$41.56	$50.44
$47.50	$44.00	Jul 31	$1.23	$1.31	$2.54	$41.46	$50.04
$46.50	$43.50	Jul 31	$1.56	$1.06	$2.62	$40.88	$49.12
$48.00	$44.50	Jul 31	$1.13	$1.52	$2.65	$41.85	$50.65
$47.00	$44.00	Jul 31	$1.38	$1.31	$2.69	$41.31	$49.69
$47.50	$44.50	Jul 31	$1.23	$1.52	$2.75	$41.75	$50.25
$46.00	$43.50	Jul 31	$1.75	$1.06	$2.81	$40.69	$48.81

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 35 found (best R:R 6.69, avg credit $0.72)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
40/41	42/42	Aug 14	$0.87	$0.13	6.69	$40.13	$42.87
40/41	44/44	Sep 4	$0.86	$0.14	6.14	$40.14	$44.36
38/38	42/43	Aug 28	$0.84	$0.16	5.25	$37.66	$42.84
37/38	39/40	Aug 28	$0.83	$0.17	4.88	$36.67	$39.83
40/41	43/44	Sep 4	$0.82	$0.18	4.56	$40.18	$43.82
39/40	41/42	Aug 21	$0.40	$0.10	4.00	$39.10	$41.40
39/40	42/43	Aug 28	$0.75	$0.25	3.00	$38.75	$42.75
42/43	44/44	Sep 4	$0.75	$0.25	3.00	$42.25	$44.25
40/40	42/43	Aug 28	$0.70	$0.30	2.33	$39.80	$42.70
40/41	44/47	Sep 4	$2.10	$0.90	2.33	$38.90	$46.10

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 69 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$52.00	$53.00	$54.00	Jul 31	$0.05	$0.95	19.00
$49.00	$50.00	$51.00	Aug 7	$0.07	$0.93	13.29
$38.00	$38.50	$39.00	Jul 31	$0.06	$0.44	7.33
$42.00	$42.50	$43.00	Jul 31	$0.06	$0.44	7.33
$44.00	$44.50	$45.00	Aug 7	$0.06	$0.44	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$42.50	$43.00	$43.50	Jul 31	$0.06	$0.44	7.33
$40.00	$40.50	$41.00	Aug 7	$0.06	$0.44	7.33
$45.00	$45.50	$46.00	Jul 31	$0.07	$0.43	6.14
$44.50	$45.00	$45.50	Aug 28	$0.07	$0.43	6.14
$44.00	$44.50	$45.00	Jul 31	$0.09	$0.41	4.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 36 found (best net $-1.26, 36 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$52.00	$54.00	1:2	Aug 14	-$1.03	$0.97
$52.00	$53.00	1:2	Jul 31	-$0.28	$0.72
$53.00	$54.00	1:2	Jul 31	-$0.28	$0.72
$51.00	$52.00	1:2	Jul 31	-$0.34	$0.66
$50.00	$51.00	1:2	Jul 31	-$0.53	$0.47

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$50.00	$45.50	1:2	Aug 28	-$1.26	$3.24
$40.00	$39.00	1:2	Aug 14	-$0.21	$0.79
$40.00	$39.50	1:2	Jul 31	-$0.06	$0.44
$40.50	$40.00	1:2	Jul 31	-$0.07	$0.43
$37.00	$36.50	1:2	Jul 31	-$0.08	$0.42

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 57 found (best yield 8.73%, avg 4.44%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$46.00	Aug 28	$3.95	0.54	1.6%	8.73%	10.34%	--	34
$45.50	Aug 28	$3.90	0.55	0.5%	8.61%	9.12%	1	2
$45.50	Aug 21	$3.60	0.55	0.5%	7.95%	8.46%	--	57
$48.00	Sep 4	$3.55	0.47	6.0%	7.84%	13.87%	2	--
$46.00	Aug 21	$3.40	0.53	1.6%	7.51%	9.12%	26	239
$48.00	Aug 28	$3.35	0.47	6.0%	7.40%	13.43%	1	18
$46.50	Aug 21	$3.30	0.51	2.7%	7.29%	10.01%	208	6
$47.00	Sep 4	$3.30	0.50	3.8%	7.29%	11.11%	3	--
$45.50	Aug 14	$3.20	0.54	0.5%	7.07%	7.58%	15	--
$47.00	Aug 28	$3.20	0.50	3.8%	7.07%	10.89%	1	45

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 18,650

Total Puts 6,747

Put/Call Ratio 0.36

Net Difference 11,903

Prior's Put/Call Breakdown

Total Calls 18,726

Total Puts 3,607

Put/Call Ratio 0.19

Net Difference 15,119

Prior 7-Day Put/Call Summary

Total Calls 522,054

Total Puts 138,007

Average Put/Call Ratio 0.27

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