SQQQ - Options Database

SQQQ

PROSHARES ULTRAPRO SHORT QQQ

$45.87 +2.41%

(7/27 12:00) ◀

Monday, July 27, 2026 (1:00pm)

▶ (7/27 14:00)

◀ 7/27 13:00 ▶

Option Volume

Detail

ℹ

Current (07/27 1:00pm) 36,854

Calls: 27,405 (74%)

Puts: 9,449 (26%)

Prior (07/24) 60,683

Calls: 44,493 (73%)

Puts: 16,190 (27%)

Current vs Prior -39.27%

Calls: -38.41% (Calls)

Puts: -41.64% (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 -60.92%

Calls: -63.25%

Puts: -52.07%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/27 1:00pm) $9.70M

Calls: $8.45M (87%)

Puts: $1.25M (13%)

Prior (07/24) $6.52M

Calls: $4.92M (76%)

Puts: $1.59M (24%)

Current vs Prior +48.94%

Calls: +71.63%

Puts: -21.25%

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 -34.58%

Calls: -27.84%

Puts: -59.88%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/27 1:00pm) 0.34

Prior (07/24) 0.36

Current vs Prior -5.25%

Prior 7-Day Average 0.27

Current vs Prior 7-Day Avg +28.61%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/27 1:00pm) 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 9.53% | 12.75%17.68% | 24.59%

Prior 10.11% | 13.19%16.63% | 24.57%

Current vs Prior -5.80% | -3.35%+6.30% | +0.09%

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

Current vs 7-Day Avg +40.12% | +10.56%+29.79% | +3.63%

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

Current vs 7-Day Eod -5.80% | -3.35%-1.14% | -4.88%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 9.91% | 12.34%

Calls: 7.14% | 14.88%

Puts: 12.68% | 9.80%

Prior 13.79% | 6.58%

Calls: 13.79% | 6.25%

Puts: 13.79% | 6.91%

Current vs Prior -28.14% | +87.54%

Prior 7-Day Avg 9.57% | 11.96%

Calls: 7.78% | 9.55%

Puts: 11.37% | 14.38%

Current vs 7-Day Avg +3.52% | +3.15%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($8.45M) vs puts ($1.25M). Extreme bullish P/C ratio of 0.34 - heavy call buying (27,405 calls vs 9,449 puts). Call-heavy open interest (247,436 calls vs 155,618 puts) suggests bullish positioning. Declining open interest (down 16%) indicates positions being closed.

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
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 46 of results (avg 7.1%, best 2.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.00	Jul 31	8.80	9.05	$8.93	2.8%	54	1.00	1.1K
$38.00	Jul 31	7.85	8.10	$7.98	3.1%	210	1.00	1.5K
$39.00	Jul 31	6.85	7.10	$6.98	3.6%	3	1.00	132
$50.00	Aug 21	2.65	2.75	$2.70	3.7%	224	0.39	2.8K
$45.00	Jul 31	2.39	2.49	$2.44	4.1%	4.0K	0.59	11.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Aug 28	3.75	3.90	$3.83	3.9%	1	0.43	11
$46.50	Jul 31	2.31	2.46	$2.38	6.3%	90	0.53	8
$45.00	Jul 31	1.51	1.61	$1.56	6.4%	765	0.41	378
$45.00	Aug 7	2.27	2.43	$2.35	6.8%	243	0.42	19
$40.00	Aug 28	1.36	1.48	$1.42	8.5%	3	0.23	46

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 8 found (avg $0.58, cheapest $0.31)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$52.00	Jul 31	0.48	0.55	$0.52	13.5%	390	0.17	410
$50.00	Jul 31	0.79	0.87	$0.83	9.6%	1.4K	0.26	12.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$41.50	Jul 31	0.29	0.32	$0.31	9.7%	92	0.13	94
$42.00	Jul 31	0.38	0.45	$0.42	16.7%	656	0.17	810
$40.00	Aug 7	0.40	0.46	$0.43	14.0%	152	0.13	176
$42.50	Jul 31	0.50	0.56	$0.53	11.3%	389	0.20	144
$43.00	Jul 31	0.65	0.74	$0.70	12.9%	412	0.24	414

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 128 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.00	Jul 31	8.80	9.05	$8.93	2.8%	54	1.00	1.1K
$37.50	Jul 31	8.10	8.60	$8.35	6.0%	9	1.00	23
$38.00	Jul 31	7.85	8.10	$7.98	3.1%	210	1.00	1.5K
$38.50	Jul 31	7.10	7.60	$7.35	6.8%	14	1.00	253
$39.00	Jul 31	6.85	7.10	$6.98	3.6%	3	1.00	132

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Jul 31	9.20	10.10	$9.65	9.3%	--	0.91	42
$54.00	Jul 31	8.15	9.40	$8.78	14.2%	2	0.90	2
$53.00	Jul 31	7.35	8.40	$7.88	13.3%	2	0.86	--
$52.00	Jul 31	6.45	7.30	$6.88	12.4%	--	0.82	304
$50.00	Jul 31	4.80	5.25	$5.03	8.9%	19	0.74	80

Most actively traded options today. High liquidity = easy entry/exit. 236 active (total vol 30.4K, top 4.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Jul 31	2.39	2.49	$2.44	4.1%	4.0K	0.59	11.9K
$44.00	Jul 31	2.91	3.05	$2.98	4.7%	1.6K	0.67	3.0K
$47.00	Jul 31	1.56	1.66	$1.61	6.2%	1.4K	0.44	4.0K
$50.00	Jul 31	0.79	0.87	$0.83	9.6%	1.4K	0.26	12.1K
$46.00	Jul 31	1.94	2.04	$1.99	5.0%	1.0K	0.51	2.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$41.00	Jul 31	0.20	0.30	$0.25	40.0%	1.2K	0.11	422
$44.00	Jul 31	1.02	1.21	$1.12	17.0%	890	0.33	185
$45.00	Jul 31	1.51	1.61	$1.56	6.4%	765	0.41	378
$42.00	Jul 31	0.38	0.45	$0.42	16.7%	656	0.17	810
$40.00	Aug 21	1.01	1.19	$1.10	16.4%	590	0.21	707

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 24.3%, max 36.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$45.00	Jul 31	Aug 28	101.2%	77.0%	31.4%	4.0K	12.1K
$47.00	Jul 31	Sep 4	108.7%	82.7%	31.4%	1.4K	4.0K
$55.00	Jul 31	Sep 4	121.8%	92.8%	31.3%	303	337
$38.00	Jul 31	Aug 28	88.9%	68.0%	30.7%	600	1.6K
$48.00	Jul 31	Sep 4	110.5%	84.6%	30.6%	569	799

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$37.00	Jul 31	Sep 4	91.9%	67.3%	36.6%	32	653
$45.00	Jul 31	Sep 4	101.2%	77.0%	31.4%	774	386
$47.00	Jul 31	Sep 4	108.7%	82.7%	31.4%	31	74
$46.00	Jul 31	Sep 4	106.2%	81.1%	30.9%	310	100
$38.00	Jul 31	Aug 28	88.9%	68.0%	30.7%	214	451

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 162 found (best R:R 7.33, avg 1.94)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$53.00	$54.00	Jul 31	$0.12	$0.88	$0.12	7.33	$53.12
$47.00	$48.00	Aug 28	$0.12	$0.88	$0.12	7.33	$47.12
$52.00	$53.00	Jul 31	$0.13	$0.87	$0.13	6.69	$52.13
$51.00	$52.00	Aug 7	$0.13	$0.87	$0.13	6.69	$51.13
$54.00	$55.00	Aug 7	$0.14	$0.86	$0.14	6.14	$54.14

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$40.00	$39.00	Aug 14	$0.12	$0.88	$0.12	7.33	$39.88
$40.00	$38.50	Sep 4	$0.25	$1.25	$0.25	5.00	$39.75
$40.00	$39.50	Aug 21	$0.10	$0.40	$0.10	4.00	$39.90
$42.00	$41.50	Jul 31	$0.11	$0.39	$0.11	3.55	$41.89
$42.50	$42.00	Jul 31	$0.11	$0.39	$0.11	3.55	$42.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 196 found (best R:R 12.33, avg 1.28)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$43.00	$43.50	Aug 28	$0.40	$0.40	$0.10	4.00	$43.40
$43.00	$43.50	Aug 21	$0.38	$0.38	$0.12	3.17	$43.38
$37.50	$38.00	Jul 31	$0.37	$0.37	$0.13	2.85	$37.87
$38.50	$39.00	Jul 31	$0.37	$0.37	$0.13	2.85	$38.87
$41.50	$42.00	Aug 7	$0.37	$0.37	$0.13	2.85	$41.87

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$52.00	$50.00	Jul 31	$1.85	$1.85	$0.15	12.33	$50.15
$54.00	$53.00	Jul 31	$0.90	$0.90	$0.10	9.00	$53.10
$55.00	$54.00	Jul 31	$0.87	$0.87	$0.13	6.69	$54.13
$52.00	$50.00	Aug 7	$1.71	$1.71	$0.29	5.90	$50.29
$55.00	$50.00	Aug 21	$4.08	$4.08	$0.92	4.43	$50.92

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 57 found (avg debit $0.59, cheapest $0.07)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$39.50	Jul 31	Aug 7	$0.10	85.0%	77.3%
$40.00	Jul 31	Aug 7	$0.12	85.5%	74.7%
$38.50	Jul 31	Aug 7	$0.13	87.1%	73.2%
$37.00	Jul 31	Aug 7	$0.17	91.9%	70.5%
$38.00	Jul 31	Aug 7	$0.17	88.9%	72.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$37.00	Jul 31	Aug 7	$0.07	91.9%	70.5%
$37.50	Jul 31	Aug 7	$0.07	86.7%	66.8%
$38.00	Jul 31	Aug 7	$0.12	88.9%	72.2%
$38.50	Jul 31	Aug 7	$0.17	87.1%	73.2%
$39.00	Jul 31	Aug 7	$0.22	86.0%	73.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 122 found (cheapest 8.68% of stock, avg 15.99%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$44.50	Jul 31	$2.66	$1.32	$3.98	$40.52	$48.48	8.68%
$45.00	Jul 31	$2.44	$1.56	$4.00	$41.00	$49.00	8.72%
$44.00	Jul 31	$2.98	$1.12	$4.10	$39.90	$48.10	8.94%
$45.50	Jul 31	$2.24	$1.86	$4.10	$41.40	$49.60	8.94%
$46.00	Jul 31	$1.99	$2.13	$4.12	$41.88	$50.12	8.98%
$43.50	Jul 31	$3.28	$0.87	$4.15	$39.35	$47.65	9.05%
$46.50	Jul 31	$1.80	$2.38	$4.18	$42.32	$50.68	9.11%
$43.00	Jul 31	$3.63	$0.70	$4.33	$38.67	$47.33	9.44%
$42.50	Jul 31	$3.83	$0.53	$4.36	$38.14	$46.86	9.51%
$47.00	Jul 31	$1.61	$2.81	$4.42	$42.58	$51.42	9.64%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 135 found (cheapest 4.91% of stock, avg 12.15%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$48.50	$44.00	Jul 31	$1.13	$1.12	$2.25	$41.75	$50.75
$48.00	$44.00	Jul 31	$1.29	$1.12	$2.41	$41.59	$50.41
$48.50	$44.50	Jul 31	$1.13	$1.32	$2.45	$42.05	$50.95
$47.50	$44.00	Jul 31	$1.44	$1.12	$2.56	$41.44	$50.06
$48.00	$44.50	Jul 31	$1.29	$1.32	$2.61	$41.89	$50.61
$48.50	$45.00	Jul 31	$1.13	$1.56	$2.69	$42.31	$51.19
$47.00	$44.00	Jul 31	$1.61	$1.12	$2.73	$41.27	$49.73
$47.50	$44.50	Jul 31	$1.44	$1.32	$2.76	$41.74	$50.26
$48.00	$45.00	Jul 31	$1.29	$1.56	$2.85	$42.15	$50.85
$46.50	$44.00	Jul 31	$1.80	$1.12	$2.92	$41.08	$49.42

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 69 found (best R:R 8.09, avg credit $0.86)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
45/46	47/48	Sep 4	$0.89	$0.11	8.09	$45.11	$47.89
40/40	42/43	Aug 28	$0.84	$0.16	5.25	$39.66	$42.84
40/41	47/48	Sep 4	$0.83	$0.17	4.88	$40.17	$47.83
39/40	42/43	Aug 28	$0.82	$0.18	4.56	$38.68	$42.82
37/38	39/40	Aug 21	$0.81	$0.19	4.26	$36.69	$39.81
38/38	39/40	Aug 21	$0.81	$0.19	4.26	$37.69	$39.81
42/43	47/48	Sep 4	$0.80	$0.20	4.00	$42.20	$47.80
40/41	44/44	Sep 4	$0.79	$0.21	3.76	$40.21	$44.29
40/40	41/42	Aug 7	$0.39	$0.11	3.55	$40.11	$41.39
40/41	42/43	Sep 4	$0.78	$0.22	3.55	$40.22	$43.28

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 82 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	Jul 31	$0.09	$0.91	10.11
$50.00	$51.00	$52.00	Aug 7	$0.09	$0.91	10.11
$52.00	$53.00	$54.00	Aug 7	$0.10	$0.90	9.00
$45.50	$46.00	$46.50	Jul 31	$0.06	$0.44	7.33
$45.00	$45.50	$46.00	Aug 14	$0.06	$0.44	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$45.00	$46.00	$47.00	Sep 4	$0.06	$0.94	15.67
$42.50	$43.00	$43.50	Aug 7	$0.05	$0.45	9.00
$42.00	$42.50	$43.00	Jul 31	$0.06	$0.44	7.33
$44.50	$45.00	$45.50	Jul 31	$0.06	$0.44	7.33
$47.00	$47.50	$48.00	Jul 31	$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. 37 found (best net $-0.91, 37 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$48.00	$55.00	1:2	Sep 4	-$0.91	$6.09
$50.00	$55.00	1:2	Aug 28	-$1.24	$3.76
$52.00	$54.00	1:2	Aug 14	-$0.89	$1.11
$53.00	$54.00	1:2	Jul 31	-$0.15	$0.85
$54.00	$55.00	1:2	Jul 31	-$0.21	$0.79

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$50.00	$46.00	1:2	Aug 28	-$1.65	$2.35
$55.00	$50.00	1:2	Aug 21	-$2.82	$2.18
$55.00	$50.00	1:2	Aug 28	-$3.50	$1.50
$38.50	$37.00	1:2	Sep 4	-$0.09	$1.41
$40.00	$39.00	1:2	Aug 14	-$0.42	$0.58

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 59 found (best yield 8.39%, avg 4.14%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$47.00	Sep 4	$3.85	0.51	2.5%	8.39%	10.86%	5	--
$46.00	Aug 28	$3.80	0.53	0.3%	8.28%	8.57%	--	34
$48.00	Sep 4	$3.55	0.48	4.6%	7.74%	12.38%	2	--
$46.00	Aug 21	$3.35	0.52	0.3%	7.30%	7.59%	87	239
$47.00	Aug 21	$3.35	0.49	2.5%	7.30%	9.77%	27	303
$48.00	Aug 28	$3.25	0.47	4.6%	7.09%	11.73%	1	18
$46.50	Aug 21	$3.20	0.50	1.4%	6.98%	8.35%	215	6
$47.00	Aug 28	$3.20	0.50	2.5%	6.98%	9.44%	1	45
$50.00	Aug 28	$3.10	0.41	9.0%	6.76%	15.76%	33	194
$46.00	Aug 14	$2.95	0.52	0.3%	6.43%	6.71%	43	140

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 27,405

Total Puts 9,449

Put/Call Ratio 0.34

Net Difference 17,956

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