SQQQ - Options Database

SQQQ

PROSHARES ULTRAPRO SHORT QQQ

$45.86 +2.39%

(7/27 11:00) ◀

Monday, July 27, 2026 (12:00pm)

▶ (7/27 13:00)

◀ 7/27 12:00 ▶

Option Volume

Detail

ℹ

Current (07/27 12:00pm) 32,280

Calls: 23,946 (74%)

Puts: 8,334 (26%)

Prior (07/24) 60,683

Calls: 44,493 (73%)

Puts: 16,190 (27%)

Current vs Prior -46.81%

Calls: -46.18% (Calls)

Puts: -48.52% (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 -65.77%

Calls: -67.89%

Puts: -57.73%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/27 12:00pm) $8.43M

Calls: $7.35M (87%)

Puts: $1.08M (13%)

Prior (07/24) $6.52M

Calls: $4.92M (76%)

Puts: $1.59M (24%)

Current vs Prior +29.37%

Calls: +49.29%

Puts: -32.25%

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 -43.18%

Calls: -37.23%

Puts: -65.48%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/27 12:00pm) 0.35

Prior (07/24) 0.36

Current vs Prior -4.35%

Prior 7-Day Average 0.27

Current vs Prior 7-Day Avg +29.80%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/27 12:00pm) 403,054

Calls: 247,436 (61%)

Puts: 155,618 (39%)

Prior (07/24) 480,604

Calls: 306,375 (64%)

Puts: 174,229 (36%)

Current vs Prior -16.14%

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 9.29% | 12.94%17.56% | 24.83%

Prior 10.11% | 13.19%16.63% | 24.57%

Current vs Prior -8.11% | -1.96%+5.58% | +1.05%

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

Current vs 7-Day Avg +36.69% | +12.15%+28.92% | +4.62%

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

Current vs 7-Day Eod -8.11% | -1.96%-1.80% | -3.98%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.23% | 10.93%

Calls: 5.61% | 13.33%

Puts: 10.85% | 8.53%

Prior 13.79% | 6.58%

Calls: 13.79% | 6.25%

Puts: 13.79% | 6.91%

Current vs Prior -40.32% | +66.11%

Prior 7-Day Avg 9.57% | 11.96%

Calls: 7.78% | 9.55%

Puts: 11.37% | 14.38%

Current vs 7-Day Avg -14.03% | -8.63%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($7.35M) vs puts ($1.08M). Below-average activity with volume down 47% vs prior. Extreme bullish P/C ratio of 0.35 - heavy call buying (23,946 calls vs 8,334 puts). Call-heavy open interest (247,436 calls vs 155,618 puts) suggests bullish 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
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 60 of results (avg 7.9%, best 3.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Aug 21	2.63	2.71	$2.67	3.0%	192	0.40	2.8K
$50.00	Jul 31	0.77	0.80	$0.79	3.8%	1.2K	0.25	12.1K
$38.50	Jul 31	7.20	7.55	$7.38	4.7%	4	1.00	253
$46.50	Jul 31	1.68	1.77	$1.73	5.2%	384	0.47	104
$45.50	Jul 31	2.08	2.20	$2.14	5.6%	662	0.54	339

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.00	Aug 21	3.90	4.10	$4.00	5.0%	--	0.46	39
$50.00	Aug 7	5.50	5.85	$5.68	6.2%	9	0.66	10
$50.00	Aug 21	6.50	6.95	$6.73	6.7%	--	0.60	259
$45.00	Aug 21	3.25	3.50	$3.38	7.4%	17	0.42	159
$47.00	Jul 31	2.60	2.82	$2.71	8.1%	17	0.57	74

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 16 found (avg $0.67, cheapest $0.16)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$52.00	Jul 31	0.47	0.55	$0.51	15.7%	376	0.17	410
$50.00	Jul 31	0.77	0.80	$0.79	3.8%	1.2K	0.25	12.1K
$55.00	Aug 7	0.77	0.94	$0.86	19.8%	583	0.19	352
$49.50	Jul 31	0.86	0.95	$0.91	9.9%	270	0.28	115

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.50	Jul 31	0.15	0.18	$0.16	18.8%	177	0.08	388
$39.00	Aug 7	0.24	0.28	$0.26	15.4%	2	0.09	56
$40.00	Aug 7	0.40	0.48	$0.44	18.2%	150	0.14	176
$38.00	Aug 21	0.47	0.55	$0.51	15.7%	34	0.12	490
$40.50	Aug 7	0.50	0.61	$0.55	20.0%	9	0.16	29

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 127 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.00	Jul 31	8.20	9.30	$8.75	12.6%	17	1.00	1.1K
$37.50	Jul 31	8.15	8.80	$8.48	7.7%	9	1.00	23
$38.00	Jul 31	7.70	8.20	$7.95	6.3%	208	1.00	1.5K
$38.50	Jul 31	7.20	7.55	$7.38	4.7%	4	1.00	253
$39.00	Jul 31	6.70	7.35	$7.03	9.2%	3	1.00	132

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Jul 31	9.00	9.90	$9.45	9.5%	--	0.90	42
$54.00	Jul 31	8.05	9.70	$8.88	18.6%	2	0.88	2
$53.00	Jul 31	7.20	8.15	$7.68	12.4%	2	0.85	--
$52.00	Jul 31	6.35	7.10	$6.73	11.1%	--	0.83	304
$50.00	Jul 31	4.70	5.10	$4.90	8.2%	12	0.75	80

Most actively traded options today. High liquidity = easy entry/exit. 223 active (total vol 26.8K, top 3.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Jul 31	2.29	2.43	$2.36	5.9%	3.8K	0.58	11.9K
$44.00	Jul 31	2.83	3.00	$2.92	5.8%	1.5K	0.67	3.0K
$50.00	Jul 31	0.77	0.80	$0.79	3.8%	1.2K	0.25	12.1K
$47.00	Jul 31	1.47	1.59	$1.53	7.8%	1.2K	0.43	4.0K
$46.00	Jul 31	1.85	1.97	$1.91	6.3%	877	0.50	2.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$41.00	Jul 31	0.21	0.26	$0.24	20.8%	1.1K	0.11	422
$44.00	Jul 31	1.02	1.15	$1.09	11.9%	885	0.33	185
$45.00	Jul 31	1.50	1.63	$1.57	8.3%	698	0.41	378
$40.00	Aug 21	0.99	1.14	$1.07	14.0%	589	0.20	707
$42.00	Jul 31	0.37	0.47	$0.42	23.8%	578	0.17	810

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 59 strikes (avg 21.4%, max 35.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$51.00	Jul 31	Aug 21	120.3%	88.9%	35.3%	88	1.2K
$55.00	Jul 31	Sep 4	126.2%	95.4%	32.2%	293	337
$50.00	Jul 31	Aug 28	113.1%	86.1%	31.4%	1.2K	12.3K
$54.00	Jul 31	Aug 21	124.4%	95.5%	30.3%	50	189
$53.00	Jul 31	Aug 21	122.4%	94.3%	29.7%	247	387

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$55.00	Jul 31	Aug 28	126.2%	94.9%	32.9%	1	45
$45.00	Jul 31	Sep 4	99.6%	75.0%	32.8%	706	386
$50.00	Jul 31	Aug 28	113.1%	86.1%	31.4%	12	105
$46.00	Jul 31	Sep 4	103.2%	78.6%	31.3%	281	100
$43.00	Jul 31	Sep 4	94.3%	73.3%	28.8%	354	422

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 153 found (best R:R 9.00, avg 1.92)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$51.00	$52.00	Aug 21	$0.10	$0.90	$0.10	9.00	$51.10
$47.00	$48.00	Aug 28	$0.10	$0.90	$0.10	9.00	$47.10
$54.00	$55.00	Aug 21	$0.11	$0.89	$0.11	8.09	$54.11
$50.00	$51.00	Aug 14	$0.13	$0.87	$0.13	6.69	$50.13
$52.00	$54.00	Aug 14	$0.26	$1.74	$0.26	6.69	$52.26

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$42.00	$41.00	Sep 4	$0.15	$0.85	$0.15	5.67	$41.85
$40.00	$38.50	Sep 4	$0.25	$1.25	$0.25	5.00	$39.75
$40.50	$40.00	Aug 7	$0.11	$0.39	$0.11	3.55	$40.39
$40.00	$39.00	Aug 14	$0.23	$0.77	$0.23	3.35	$39.77
$39.50	$39.00	Aug 7	$0.12	$0.38	$0.12	3.17	$39.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 176 found (best R:R 10.76, avg 1.17)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$42.50	$43.00	Jul 31	$0.38	$0.38	$0.12	3.17	$42.88
$40.50	$41.00	Aug 21	$0.38	$0.38	$0.12	3.17	$40.88
$38.50	$39.00	Jul 31	$0.35	$0.35	$0.15	2.33	$38.85
$40.50	$41.00	Jul 31	$0.35	$0.35	$0.15	2.33	$40.85
$43.00	$43.50	Jul 31	$0.35	$0.35	$0.15	2.33	$43.35

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$52.00	$50.00	Jul 31	$1.83	$1.83	$0.17	10.76	$50.17
$52.00	$50.00	Aug 7	$1.72	$1.72	$0.28	6.14	$50.28
$55.00	$50.00	Aug 21	$4.22	$4.22	$0.78	5.41	$50.78
$49.00	$48.00	Aug 7	$0.81	$0.81	$0.19	4.26	$48.19
$49.00	$48.00	Jul 31	$0.80	$0.80	$0.20	4.00	$48.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 56 found (avg debit $0.64, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$39.50	Jul 31	Aug 7	$0.12	83.9%	75.8%
$38.00	Jul 31	Aug 7	$0.20	87.9%	70.9%
$40.00	Jul 31	Aug 7	$0.40	84.5%	75.0%
$37.00	Jul 31	Aug 7	$0.45	87.5%	69.5%
$40.50	Jul 31	Aug 7	$0.47	85.5%	76.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$37.00	Jul 31	Aug 7	$0.06	87.5%	69.5%
$37.50	Jul 31	Aug 7	$0.06	85.8%	65.9%
$38.00	Jul 31	Aug 7	$0.11	87.9%	70.9%
$38.50	Jul 31	Aug 7	$0.18	84.5%	73.0%
$39.00	Jul 31	Aug 7	$0.20	83.6%	72.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 115 found (cheapest 8.55% of stock, avg 16.08%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$44.50	Jul 31	$2.62	$1.30	$3.92	$40.58	$48.42	8.55%
$45.00	Jul 31	$2.36	$1.57	$3.93	$41.07	$48.93	8.57%
$45.50	Jul 31	$2.14	$1.83	$3.97	$41.53	$49.47	8.66%
$44.00	Jul 31	$2.92	$1.09	$4.01	$39.99	$48.01	8.74%
$46.00	Jul 31	$1.91	$2.12	$4.03	$41.97	$50.03	8.79%
$43.50	Jul 31	$3.20	$0.89	$4.09	$39.41	$47.59	8.92%
$46.50	Jul 31	$1.73	$2.40	$4.13	$42.37	$50.63	9.01%
$47.00	Jul 31	$1.53	$2.71	$4.24	$42.76	$51.24	9.25%
$43.00	Jul 31	$3.55	$0.73	$4.28	$38.72	$47.28	9.33%
$42.50	Jul 31	$3.93	$0.57	$4.50	$38.00	$47.00	9.81%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 130 found (cheapest 4.95% of stock, avg 11.94%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$48.50	$44.00	Jul 31	$1.18	$1.09	$2.27	$41.73	$50.77
$48.00	$44.00	Jul 31	$1.25	$1.09	$2.34	$41.66	$50.34
$48.50	$44.50	Jul 31	$1.18	$1.30	$2.48	$42.02	$50.98
$47.50	$44.00	Jul 31	$1.41	$1.09	$2.50	$41.50	$50.00
$48.00	$44.50	Jul 31	$1.25	$1.30	$2.55	$41.95	$50.55
$47.00	$44.00	Jul 31	$1.53	$1.09	$2.62	$41.38	$49.62
$47.50	$44.50	Jul 31	$1.41	$1.30	$2.71	$41.79	$50.21
$48.50	$45.00	Jul 31	$1.18	$1.57	$2.75	$42.25	$51.25
$46.50	$44.00	Jul 31	$1.73	$1.09	$2.82	$41.18	$49.32
$48.00	$45.00	Jul 31	$1.25	$1.57	$2.82	$42.18	$50.82

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 60 found (best R:R 8.09, avg credit $0.81)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
44/45	47/48	Sep 4	$0.89	$0.11	8.09	$44.11	$47.89
40/41	42/43	Sep 4	$0.88	$0.12	7.33	$40.12	$43.38
42/43	44/44	Sep 4	$0.83	$0.17	4.88	$42.17	$44.33
39/40	42/43	Aug 28	$0.82	$0.18	4.56	$38.68	$42.82
40/41	42/42	Aug 14	$0.81	$0.19	4.26	$40.19	$42.81
40/41	44/44	Sep 4	$0.79	$0.21	3.76	$40.21	$44.29
42/42	42/43	Aug 7	$0.39	$0.11	3.55	$41.61	$42.89
38/39	43/44	Aug 28	$0.39	$0.11	3.55	$38.61	$43.39
40/40	43/44	Aug 28	$0.39	$0.11	3.55	$39.61	$43.39
40/41	42/43	Aug 7	$0.38	$0.12	3.17	$40.62	$42.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 68 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$53.00	$54.00	$55.00	Aug 21	$0.06	$0.94	15.67
$45.50	$46.00	$46.50	Jul 31	$0.05	$0.45	9.00
$53.00	$54.00	$55.00	Aug 7	$0.10	$0.90	9.00
$41.00	$41.50	$42.00	Aug 21	$0.05	$0.45	9.00
$51.00	$52.00	$53.00	Jul 31	$0.11	$0.89	8.09

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$39.00	$40.00	$41.00	Aug 14	$0.08	$0.92	11.50
$39.50	$40.00	$40.50	Aug 7	$0.05	$0.45	9.00
$44.00	$44.50	$45.00	Jul 31	$0.06	$0.44	7.33
$47.00	$47.50	$48.00	Aug 14	$0.06	$0.44	7.33
$37.50	$38.00	$38.50	Aug 21	$0.06	$0.44	7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 38 found (best net $-1.07, 38 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$48.00	$55.00	1:2	Sep 4	-$1.07	$5.93
$50.00	$55.00	1:2	Aug 28	-$1.33	$3.67
$54.00	$55.00	1:2	Jul 31	-$0.20	$0.80
$52.00	$54.00	1:2	Aug 14	-$1.22	$0.78
$53.00	$54.00	1:2	Jul 31	-$0.25	$0.75

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$50.00	$45.50	1:2	Aug 28	-$0.91	$3.59
$55.00	$50.00	1:2	Aug 21	-$2.51	$2.49
$55.00	$50.00	1:2	Aug 28	-$3.50	$1.50
$40.00	$39.00	1:2	Aug 14	-$0.31	$0.69
$41.00	$40.00	1:2	Aug 14	-$0.46	$0.54

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 58 found (best yield 9.27%, avg 4.29%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$47.00	Sep 4	$4.25	0.51	2.5%	9.27%	11.75%	5	--
$46.00	Aug 28	$4.15	0.54	0.3%	9.05%	9.35%	--	34
$46.00	Aug 21	$3.75	0.54	0.3%	8.18%	8.48%	42	239
$46.50	Aug 21	$3.55	0.52	1.4%	7.74%	9.14%	212	6
$48.00	Sep 4	$3.55	0.47	4.7%	7.74%	12.41%	2	--
$48.00	Aug 28	$3.30	0.48	4.7%	7.20%	11.86%	1	18
$46.00	Aug 14	$3.25	0.53	0.3%	7.09%	7.39%	23	140
$47.00	Aug 28	$3.20	0.50	2.5%	6.98%	9.46%	1	45
$49.00	Aug 28	$3.15	0.45	6.8%	6.87%	13.72%	1	30
$47.00	Aug 21	$3.10	0.50	2.5%	6.76%	9.25%	25	303

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 23,946

Total Puts 8,334

Put/Call Ratio 0.35

Net Difference 15,612

Prior's Put/Call Breakdown

Total Calls 44,493

Total Puts 16,190

Put/Call Ratio 0.36

Net Difference 28,303

Prior 7-Day Put/Call Summary

Total Calls 522,054

Total Puts 138,007

Average Put/Call Ratio 0.27

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