SQQQ - Options Database

SQQQ

PROSHARES ULTRAPRO SHORT QQQ

$45.29 +1.11%

(7/27 14:00) ◀

Monday, July 27, 2026 (3:00pm)

▶ (7/27 16:00)

◀ 7/27 15:00 ▶

Option Volume

Detail

ℹ

Current (07/27 3:00pm) 46,239

Calls: 33,911 (73%)

Puts: 12,328 (27%)

Prior (07/24) 60,683

Calls: 44,493 (73%)

Puts: 16,190 (27%)

Current vs Prior -23.80%

Calls: -23.78% (Calls)

Puts: -23.85% (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 -50.96%

Calls: -54.53%

Puts: -37.47%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/27 3:00pm) $11.50M

Calls: $9.83M (85%)

Puts: $1.67M (15%)

Prior (07/24) $6.52M

Calls: $4.92M (76%)

Puts: $1.59M (24%)

Current vs Prior +76.54%

Calls: +99.69%

Puts: +4.90%

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 -22.46%

Calls: -16.03%

Puts: -46.56%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/27 3:00pm) 0.36

Prior (07/24) 0.36

Current vs Prior -0.09%

Prior 7-Day Average 0.27

Current vs Prior 7-Day Avg +35.58%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/27 3:00pm) 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 8.93% | 12.53%17.45% | 25.96%

Prior 10.11% | 13.19%16.63% | 24.57%

Current vs Prior -11.74% | -5.06%+4.95% | +5.67%

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

Current vs 7-Day Avg +31.29% | +8.61%+28.14% | +9.41%

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

Current vs 7-Day Eod -11.74% | -5.06%-2.40% | +0.41%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 9.23% | 16.84%

Calls: 5.83% | 18.86%

Puts: 12.63% | 14.81%

Prior 13.79% | 6.58%

Calls: 13.79% | 6.25%

Puts: 13.79% | 6.91%

Current vs Prior -33.07% | +155.93%

Prior 7-Day Avg 9.57% | 11.96%

Calls: 7.78% | 9.55%

Puts: 11.37% | 14.38%

Current vs 7-Day Avg -3.58% | +40.77%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 85% of dollar volume in calls ($9.83M) vs puts ($1.67M). Elevated premium activity with dollar volume up 77% vs prior. Extreme bullish P/C ratio of 0.36 - heavy call buying (33,911 calls vs 12,328 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
15:00	BULLISH	BULLISH	BULLISH
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 27 of results (avg 7.1%, best 2.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Jul 31	5.35	5.50	$5.43	2.8%	242	0.93	794
$46.00	Aug 7	2.40	2.48	$2.44	3.3%	1.6K	0.50	304
$46.00	Jul 31	1.61	1.69	$1.65	4.8%	1.6K	0.47	2.0K
$45.50	Jul 31	1.80	1.90	$1.85	5.4%	925	0.51	339
$45.00	Jul 31	2.00	2.12	$2.06	5.8%	4.2K	0.55	11.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Aug 7	2.51	2.60	$2.55	3.5%	368	0.45	19
$45.00	Jul 31	1.68	1.80	$1.74	6.9%	1.2K	0.45	378
$46.00	Jul 31	2.23	2.41	$2.32	7.8%	349	0.53	100
$43.00	Aug 28	2.82	3.05	$2.93	7.8%	8	0.36	105
$42.00	Jul 31	0.48	0.52	$0.50	8.0%	710	0.20	810

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 7 found (avg $0.68, cheapest $0.41)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$52.00	Jul 31	0.37	0.45	$0.41	19.5%	405	0.15	410
$51.00	Jul 31	0.46	0.52	$0.49	12.2%	115	0.18	1.2K
$50.00	Jul 31	0.59	0.69	$0.64	15.6%	1.5K	0.22	12.1K
$49.00	Jul 31	0.74	0.87	$0.81	16.0%	515	0.27	488
$48.50	Jul 31	0.85	0.98	$0.92	14.1%	66	0.30	1.6K

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$42.00	Jul 31	0.48	0.52	$0.50	8.0%	710	0.20	810
$43.50	Jul 31	0.91	1.06	$0.99	15.2%	280	0.32	109

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 133 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	9.30	$8.75	12.6%	56	0.99	1.1K
$38.00	Jul 31	7.20	8.00	$7.60	10.5%	214	0.98	1.5K
$37.50	Jul 31	7.70	8.75	$8.23	12.8%	11	0.98	23
$36.50	Jul 31	8.65	10.60	$9.63	20.2%	2	0.98	6
$37.00	Aug 7	7.15	10.40	$8.78	37.0%	--	0.97	92

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$54.00	Jul 31	8.30	9.10	$8.70	9.2%	7	0.89	2
$53.00	Jul 31	7.35	8.15	$7.75	10.3%	6	0.87	--
$52.00	Jul 31	6.40	7.20	$6.80	11.8%	--	0.85	304
$50.00	Jul 31	4.90	5.45	$5.18	10.6%	19	0.78	80
$52.00	Aug 7	7.10	7.85	$7.48	10.0%	--	0.76	200

Most actively traded options today. High liquidity = easy entry/exit. 249 active (total vol 36.7K, top 4.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Jul 31	2.00	2.12	$2.06	5.8%	4.2K	0.55	11.9K
$47.00	Jul 31	1.27	1.37	$1.32	7.6%	1.7K	0.39	4.0K
$44.00	Jul 31	2.45	2.65	$2.55	7.8%	1.6K	0.64	3.0K
$46.00	Aug 7	2.40	2.48	$2.44	3.3%	1.6K	0.50	304
$46.00	Jul 31	1.61	1.69	$1.65	4.8%	1.6K	0.47	2.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Jul 31	1.68	1.80	$1.74	6.9%	1.2K	0.45	378
$41.00	Jul 31	0.20	0.29	$0.25	36.0%	1.2K	0.12	422
$44.00	Jul 31	1.06	1.29	$1.18	19.5%	1.0K	0.36	185
$42.00	Jul 31	0.48	0.52	$0.50	8.0%	710	0.20	810
$40.00	Aug 21	1.00	1.19	$1.10	17.3%	627	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. 59 strikes (avg 23.5%, max 69.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$36.50	Jul 31	Aug 7	106.2%	77.1%	37.7%	2	87
$53.00	Jul 31	Aug 21	123.6%	93.1%	32.8%	255	387
$37.00	Jul 31	Aug 28	91.7%	69.4%	32.1%	58	1.1K
$45.00	Jul 31	Aug 28	100.7%	76.4%	31.7%	4.3K	12.1K
$47.50	Jul 31	Aug 14	106.4%	81.5%	30.5%	334	236

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$36.50	Jul 31	Aug 28	106.2%	62.8%	69.2%	--	121
$45.50	Jul 31	Sep 4	100.8%	76.9%	31.1%	267	99
$37.00	Jul 31	Sep 4	91.7%	70.4%	30.2%	79	653
$37.50	Jul 31	Aug 28	88.8%	68.7%	29.3%	27	429
$45.00	Jul 31	Sep 4	100.7%	78.1%	28.9%	1.2K	386

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 171 found (best R:R 8.09, avg 1.80)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$52.00	$53.00	Aug 7	$0.11	$0.89	$0.11	8.09	$52.11
$47.00	$48.00	Aug 28	$0.12	$0.88	$0.12	7.33	$47.12
$50.00	$51.00	Jul 31	$0.15	$0.85	$0.15	5.67	$50.15
$53.00	$54.00	Aug 14	$0.15	$0.85	$0.15	5.67	$53.15
$49.00	$50.00	Aug 14	$0.16	$0.84	$0.16	5.25	$49.16

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$40.00	$38.50	Sep 4	$0.22	$1.28	$0.22	5.82	$39.78
$40.00	$39.50	Aug 7	$0.10	$0.40	$0.10	4.00	$39.90
$40.50	$40.00	Aug 7	$0.10	$0.40	$0.10	4.00	$40.40
$40.00	$39.50	Aug 21	$0.10	$0.40	$0.10	4.00	$39.90
$42.00	$41.50	Aug 14	$0.11	$0.39	$0.11	3.55	$41.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 198 found (best R:R 5.67, avg 1.15)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$39.00	$40.00	Aug 21	$0.83	$0.83	$0.17	4.88	$39.83
$41.00	$41.50	Jul 31	$0.38	$0.38	$0.12	3.17	$41.38
$41.50	$42.00	Jul 31	$0.37	$0.37	$0.13	2.85	$41.87
$46.50	$47.00	Aug 7	$0.35	$0.35	$0.15	2.33	$46.85
$40.50	$41.00	Aug 14	$0.35	$0.35	$0.15	2.33	$40.85

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$52.00	$50.00	Aug 7	$1.70	$1.70	$0.30	5.67	$50.30
$50.00	$49.00	Jul 31	$0.83	$0.83	$0.17	4.88	$49.17
$52.00	$50.00	Jul 31	$1.62	$1.62	$0.38	4.26	$50.38
$48.00	$47.50	Jul 31	$0.40	$0.40	$0.10	4.00	$47.60
$49.00	$48.50	Aug 14	$0.40	$0.40	$0.10	4.00	$48.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 56 found (avg debit $0.60, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$39.50	Jul 31	Aug 7	$0.25	82.0%	72.0%
$37.50	Jul 31	Aug 7	$0.27	88.8%	68.0%
$41.00	Jul 31	Aug 7	$0.40	84.4%	75.8%
$38.50	Jul 31	Aug 7	$0.42	89.4%	71.3%
$40.00	Jul 31	Aug 7	$0.42	82.1%	73.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$37.00	Jul 31	Aug 7	$0.06	91.7%	68.9%
$36.50	Jul 31	Aug 7	$0.07	106.2%	77.1%
$37.50	Jul 31	Aug 7	$0.08	88.8%	68.0%
$38.00	Jul 31	Aug 7	$0.13	81.4%	69.9%
$38.50	Jul 31	Aug 7	$0.15	89.4%	71.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 126 found (cheapest 8.24% of stock, avg 15.76%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$44.00	Jul 31	$2.55	$1.18	$3.73	$40.27	$47.73	8.24%
$44.50	Jul 31	$2.34	$1.44	$3.78	$40.72	$48.28	8.35%
$45.00	Jul 31	$2.06	$1.74	$3.80	$41.20	$48.80	8.39%
$45.50	Jul 31	$1.85	$1.98	$3.83	$41.67	$49.33	8.46%
$43.50	Jul 31	$2.89	$0.99	$3.88	$39.62	$47.38	8.57%
$43.00	Jul 31	$3.18	$0.78	$3.96	$39.04	$46.96	8.74%
$46.00	Jul 31	$1.65	$2.32	$3.97	$42.03	$49.97	8.77%
$46.50	Jul 31	$1.46	$2.63	$4.09	$42.41	$50.59	9.03%
$42.50	Jul 31	$3.60	$0.60	$4.20	$38.30	$46.70	9.27%
$47.00	Jul 31	$1.32	$2.91	$4.23	$42.77	$51.23	9.34%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 130 found (cheapest 4.46% of stock, avg 12.08%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$48.00	$43.50	Jul 31	$1.03	$0.99	$2.02	$41.48	$50.02
$47.50	$43.50	Jul 31	$1.17	$0.99	$2.16	$41.34	$49.66
$48.00	$44.00	Jul 31	$1.03	$1.18	$2.21	$41.79	$50.21
$47.00	$43.50	Jul 31	$1.32	$0.99	$2.31	$41.19	$49.31
$47.50	$44.00	Jul 31	$1.17	$1.18	$2.35	$41.65	$49.85
$46.50	$43.50	Jul 31	$1.46	$0.99	$2.45	$41.05	$48.95
$48.00	$44.50	Jul 31	$1.03	$1.44	$2.47	$42.03	$50.47
$47.00	$44.00	Jul 31	$1.32	$1.18	$2.50	$41.50	$49.50
$47.50	$44.50	Jul 31	$1.17	$1.44	$2.61	$41.89	$50.11
$46.00	$43.50	Jul 31	$1.65	$0.99	$2.64	$40.86	$48.64

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 77 found (best R:R 9.00, avg credit $0.67)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
43/44	46/47	Sep 4	$0.90	$0.10	9.00	$42.60	$46.90
44/45	48/49	Sep 4	$0.86	$0.14	6.14	$44.14	$48.86
41/42	46/47	Sep 4	$0.83	$0.17	4.88	$41.17	$46.83
42/43	46/47	Sep 4	$0.83	$0.17	4.88	$42.17	$46.83
40/41	42/43	Sep 4	$0.82	$0.18	4.56	$40.18	$43.32
40/41	48/49	Sep 4	$0.82	$0.18	4.56	$40.18	$48.82
44/45	49/50	Sep 4	$0.82	$0.18	4.56	$44.18	$49.82
39/40	42/43	Aug 28	$0.81	$0.19	4.26	$38.69	$42.81
40/40	42/43	Aug 28	$0.81	$0.19	4.26	$39.69	$42.81
44/45	47/48	Sep 4	$0.81	$0.19	4.26	$44.19	$47.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 67 found (best R:R 13.29, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$50.00	$51.00	$52.00	Jul 31	$0.07	$0.93	13.29
$51.00	$52.00	$53.00	Aug 7	$0.08	$0.92	11.50
$46.00	$47.00	$48.00	Aug 28	$0.08	$0.92	11.50
$44.00	$44.50	$45.00	Aug 14	$0.05	$0.45	9.00
$42.00	$42.50	$43.00	Jul 31	$0.06	$0.44	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$38.00	$38.50	$39.00	Aug 21	$0.05	$0.45	9.00
$42.00	$42.50	$43.00	Aug 21	$0.05	$0.45	9.00
$46.50	$47.00	$47.50	Jul 31	$0.06	$0.44	7.33
$47.00	$47.50	$48.00	Jul 31	$0.06	$0.44	7.33
$41.00	$41.50	$42.00	Jul 31	$0.07	$0.43	6.14

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 $-1.70, 38 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$53.00	$54.00	1:2	Jul 31	-$0.18	$0.82
$52.00	$53.00	1:2	Jul 31	-$0.31	$0.69
$51.00	$52.00	1:2	Jul 31	-$0.33	$0.67
$50.00	$51.00	1:2	Jul 31	-$0.34	$0.66
$53.00	$54.00	1:2	Aug 7	-$0.78	$0.22

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$50.00	$46.00	1:2	Aug 28	-$1.70	$2.30
$38.50	$37.00	1:2	Sep 4	-$0.32	$1.18
$40.00	$39.50	1:2	Jul 31	-$0.06	$0.44
$38.00	$37.50	1:2	Aug 7	-$0.06	$0.44
$37.00	$36.50	1:2	Jul 31	-$0.07	$0.43

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 62 found (best yield 9.49%, avg 4.51%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$46.00	Sep 4	$4.30	0.55	1.6%	9.49%	11.06%	2	2
$45.50	Aug 28	$4.10	0.55	0.5%	9.05%	9.52%	6	2
$46.00	Aug 28	$3.90	0.53	1.6%	8.61%	10.18%	86	34
$47.00	Sep 4	$3.90	0.52	3.8%	8.61%	12.39%	11	--
$48.00	Sep 4	$3.75	0.49	6.0%	8.28%	14.26%	13	--
$45.50	Aug 21	$3.60	0.54	0.5%	7.95%	8.41%	6	57
$49.00	Sep 4	$3.45	0.46	8.2%	7.62%	15.81%	6	--
$46.00	Aug 21	$3.35	0.53	1.6%	7.40%	8.96%	131	239
$46.50	Aug 21	$3.25	0.51	2.7%	7.18%	9.85%	219	6
$48.00	Aug 28	$3.25	0.47	6.0%	7.18%	13.16%	1	18

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 33,911

Total Puts 12,328

Put/Call Ratio 0.36

Net Difference 21,583

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