SQQQ - Options Database

SQQQ

PROSHARES ULTRAPRO SHORT QQQ

$47.63 +5.33%

(7/27 19:08) ◀

Tuesday, July 28, 2026 (10:00am)

▶ (7/28 11:00)

◀ 7/28 10:00 ▶

Option Volume

Detail

ℹ

Current (07/28 10:00am) 15,142

Calls: 12,135 (80%)

Puts: 3,007 (20%)

Prior (07/27) 9,251

Calls: 6,456 (70%)

Puts: 2,795 (30%)

Current vs Prior +63.68%

Calls: +87.96% (Calls)

Puts: +7.58% (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 -83.94%

Calls: -83.73%

Puts: -84.75%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/28 10:00am) $4.79M

Calls: $4.41M (92%)

Puts: $371.1K (8%)

Prior (07/27) $1.72M

Calls: $1.50M (87%)

Puts: $226.4K (13%)

Current vs Prior +177.89%

Calls: +195.14%

Puts: +63.92%

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 -67.74%

Calls: -62.30%

Puts: -88.12%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/28 10:00am) 0.25

Prior (07/27) 0.43

Current vs Prior -42.76%

Prior 7-Day Average 0.27

Current vs Prior 7-Day Avg -7.57%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/28 10:00am) 420,236

Calls: 258,659 (62%)

Puts: 161,577 (38%)

Prior (07/27) 403,054

Calls: 247,436 (61%)

Puts: 155,618 (39%)

Current vs Prior +4.26%

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 -11.38%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 9.01% | 13.19%17.87% | 26.10%

Prior 10.11% | 13.19%16.63% | 24.57%

Current vs Prior -10.95% | -0.08%+7.42% | +6.22%

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

Current vs 7-Day Avg +32.47% | +14.31%+31.16% | +9.98%

Prior 7-Day Eod 10.11% | 13.19%17.05% | 25.83%

Current vs 7-Day Eod -10.95% | -0.08%+4.79% | +1.04%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.11% | 11.88%

Calls: 6.22% | 9.84%

Puts: 10.00% | 13.93%

Prior 13.79% | 6.58%

Calls: 13.79% | 6.25%

Puts: 13.79% | 6.91%

Current vs Prior -41.19% | +80.55%

Prior 7-Day Avg 9.57% | 11.96%

Calls: 7.78% | 9.55%

Puts: 11.37% | 14.38%

Current vs 7-Day Avg -15.28% | -0.69%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 92% of dollar volume in calls ($4.41M) vs puts ($371.1K). Massive premium surge with dollar volume up 178% vs prior. Above-average activity with volume up 64% vs prior. Extreme bullish P/C ratio of 0.25 - heavy call buying (12,135 calls vs 3,007 puts).

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
16:00	BULLISH	BULLISH	BULLISH
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 45 of results (avg 6.9%, best 3.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$41.00	Aug 21	7.40	7.65	$7.53	3.3%	1	0.81	71
$46.00	Aug 21	4.70	4.90	$4.80	4.2%	14	0.59	298
$50.00	Aug 21	3.25	3.40	$3.33	4.5%	382	0.45	2.8K
$40.00	Jul 31	7.50	7.85	$7.68	4.6%	19	1.00	666
$46.50	Jul 31	2.50	2.63	$2.57	5.1%	509	0.61	485

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Aug 14	4.95	5.25	$5.10	5.9%	1	0.56	22
$55.00	Aug 21	9.35	9.95	$9.65	6.2%	--	0.68	264
$52.00	Aug 7	5.75	6.15	$5.95	6.7%	1	0.67	200
$50.00	Aug 21	5.50	5.95	$5.73	7.9%	1	0.54	261
$47.50	Jul 31	1.86	2.02	$1.94	8.2%	92	0.47	3

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 7 found (avg $0.65, cheapest $0.35)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Jul 31	0.32	0.38	$0.35	17.1%	38	0.13	510
$53.00	Jul 31	0.54	0.63	$0.59	15.3%	18	0.20	233
$52.00	Jul 31	0.68	0.77	$0.73	12.3%	166	0.24	592

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$42.00	Aug 7	0.55	0.63	$0.59	13.6%	14	0.16	208
$44.50	Jul 31	0.61	0.73	$0.67	17.9%	32	0.23	359
$42.50	Aug 7	0.68	0.81	$0.75	17.3%	--	0.19	44
$45.00	Jul 31	0.77	0.90	$0.84	15.5%	180	0.27	928

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 114 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.50	Jul 31	8.40	9.45	$8.93	11.8%	3	1.00	246
$39.00	Jul 31	7.95	8.95	$8.45	11.8%	--	1.00	131
$39.50	Jul 31	6.90	8.45	$7.68	20.2%	1	1.00	2.0K
$40.00	Jul 31	7.50	7.85	$7.68	4.6%	19	1.00	666
$40.50	Jul 31	6.60	7.50	$7.05	12.8%	19	0.94	550

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Jul 31	7.45	8.55	$8.00	13.8%	2	0.87	44
$54.00	Jul 31	6.60	7.30	$6.95	10.1%	2	0.84	8
$52.00	Jul 31	4.90	5.55	$5.23	12.4%	5	0.76	306
$55.00	Aug 21	9.35	9.95	$9.65	6.2%	--	0.68	264
$52.00	Aug 7	5.75	6.15	$5.95	6.7%	1	0.67	200

Most actively traded options today. High liquidity = easy entry/exit. 177 active (total vol 12.1K, top 771)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Jul 31	1.12	1.24	$1.18	10.2%	771	0.35	12.9K
$42.00	Jul 31	5.60	6.10	$5.85	8.5%	753	0.91	2.1K
$47.00	Jul 31	2.23	2.39	$2.31	6.9%	722	0.57	4.0K
$50.00	Aug 14	2.67	2.98	$2.83	11.0%	643	0.44	246
$48.00	Jul 31	1.80	1.91	$1.86	5.9%	635	0.49	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.00	Jul 31	1.13	1.30	$1.21	14.0%	216	0.35	191
$47.00	Jul 31	1.61	1.77	$1.69	9.5%	216	0.43	79
$46.50	Jul 31	1.35	1.54	$1.45	13.1%	186	0.39	60
$45.00	Jul 31	0.77	0.90	$0.84	15.5%	180	0.27	928
$40.00	Jul 31	0.01	0.05	$0.03	133.3%	141	0.02	1.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 53 strikes (avg 31.5%, max 39.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$44.00	Jul 31	Sep 4	104.1%	74.6%	39.5%	289	3.0K
$48.00	Jul 31	Sep 4	113.0%	81.3%	38.9%	637	1.1K
$55.00	Jul 31	Sep 4	127.6%	92.0%	38.7%	40	555
$50.00	Jul 31	Sep 4	117.6%	84.9%	38.5%	772	12.9K
$45.50	Jul 31	Aug 21	109.1%	79.3%	37.6%	73	477

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$42.00	Jul 31	Sep 4	98.6%	70.5%	39.9%	141	979
$44.00	Jul 31	Sep 4	104.1%	74.6%	39.5%	26	952
$48.00	Jul 31	Sep 4	113.0%	81.3%	38.9%	68	6
$46.00	Jul 31	Sep 4	108.9%	79.4%	37.2%	217	198
$45.00	Jul 31	Sep 4	106.7%	77.8%	37.1%	180	943

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 148 found (best R:R 9.00, avg 2.11)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$54.00	$55.00	Jul 31	$0.10	$0.90	$0.10	9.00	$54.10
$52.00	$53.00	Aug 21	$0.11	$0.89	$0.11	8.09	$52.11
$42.00	$43.00	Aug 28	$0.12	$0.88	$0.12	7.33	$42.12
$55.00	$57.00	Aug 7	$0.27	$1.73	$0.27	6.41	$55.27
$52.00	$53.00	Jul 31	$0.14	$0.86	$0.14	6.14	$52.14

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$41.00	$40.00	Aug 14	$0.17	$0.83	$0.17	4.88	$40.83
$42.00	$41.00	Sep 4	$0.17	$0.83	$0.17	4.88	$41.83
$39.50	$39.00	Aug 14	$0.10	$0.40	$0.10	4.00	$39.40
$41.00	$40.50	Aug 7	$0.11	$0.39	$0.11	3.55	$40.89
$41.50	$41.00	Aug 21	$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. 168 found (best R:R 8.09, avg 1.06)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$39.00	$40.00	Aug 21	$0.89	$0.89	$0.11	8.09	$39.89
$43.00	$43.50	Jul 31	$0.40	$0.40	$0.10	4.00	$43.40
$43.50	$44.00	Jul 31	$0.38	$0.38	$0.12	3.17	$43.88
$39.00	$39.50	Aug 7	$0.38	$0.38	$0.12	3.17	$39.38
$44.50	$45.00	Aug 7	$0.37	$0.37	$0.13	2.85	$44.87

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$54.00	$52.00	Jul 31	$1.72	$1.72	$0.28	6.14	$52.28
$52.00	$50.00	Jul 31	$1.65	$1.65	$0.35	4.71	$50.35
$52.00	$50.00	Aug 14	$1.60	$1.60	$0.40	4.00	$50.40
$55.00	$50.00	Aug 21	$3.92	$3.92	$1.08	3.63	$51.08
$41.50	$41.00	Aug 28	$0.39	$0.39	$0.11	3.55	$41.11

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 50 found (avg debit $0.67, cheapest $0.10)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$43.50	Jul 31	Aug 7	$0.10	104.4%	85.1%
$41.00	Jul 31	Aug 7	$0.18	96.7%	79.8%
$39.00	Jul 31	Aug 7	$0.28	96.8%	83.4%
$42.50	Jul 31	Aug 7	$0.30	100.0%	83.4%
$38.50	Jul 31	Aug 7	$0.32	93.8%	88.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$39.00	Jul 31	Aug 7	$0.19	96.8%	83.4%
$39.50	Jul 31	Aug 7	$0.20	99.3%	81.0%
$38.50	Jul 31	Aug 7	$0.21	93.8%	88.6%
$40.50	Jul 31	Aug 7	$0.24	93.4%	76.8%
$41.00	Jul 31	Aug 7	$0.31	96.7%	79.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 99 found (cheapest 8.40% of stock, avg 15.66%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$47.00	Jul 31	$2.31	$1.69	$4.00	$43.00	$51.00	8.40%
$46.50	Jul 31	$2.57	$1.45	$4.02	$42.48	$50.52	8.44%
$47.50	Jul 31	$2.09	$1.94	$4.03	$43.47	$51.53	8.46%
$48.00	Jul 31	$1.86	$2.20	$4.06	$43.94	$52.06	8.52%
$46.00	Jul 31	$2.86	$1.21	$4.07	$41.93	$50.07	8.55%
$45.50	Jul 31	$3.18	$1.04	$4.22	$41.28	$49.72	8.86%
$45.00	Jul 31	$3.50	$0.84	$4.34	$40.66	$49.34	9.11%
$49.00	Jul 31	$1.47	$2.89	$4.36	$44.64	$53.36	9.15%
$44.50	Jul 31	$3.80	$0.67	$4.47	$40.03	$48.97	9.38%
$44.00	Jul 31	$4.15	$0.53	$4.68	$39.32	$48.68	9.83%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 125 found (cheapest 4.66% of stock, avg 11.45%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$50.00	$45.50	Jul 31	$1.18	$1.04	$2.22	$43.28	$52.22
$49.50	$45.50	Jul 31	$1.35	$1.04	$2.39	$43.11	$51.89
$50.00	$46.00	Jul 31	$1.18	$1.21	$2.39	$43.61	$52.39
$49.00	$45.50	Jul 31	$1.47	$1.04	$2.51	$42.99	$51.51
$49.50	$46.00	Jul 31	$1.35	$1.21	$2.56	$43.44	$52.06
$50.00	$46.50	Jul 31	$1.18	$1.45	$2.63	$43.87	$52.63
$49.00	$46.00	Jul 31	$1.47	$1.21	$2.68	$43.32	$51.68
$48.50	$45.50	Jul 31	$1.66	$1.04	$2.70	$42.80	$51.20
$49.50	$46.50	Jul 31	$1.35	$1.45	$2.80	$43.70	$52.30
$48.50	$46.00	Jul 31	$1.66	$1.21	$2.87	$43.13	$51.37

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 98 found (best R:R 10.54, avg credit $0.69)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
38/40	47/48	Sep 4	$1.37	$0.13	10.54	$38.63	$48.37
40/41	43/44	Aug 14	$0.87	$0.13	6.69	$40.13	$43.87
44/45	47/48	Aug 28	$0.85	$0.15	5.67	$44.15	$47.85
40/40	47/48	Aug 28	$0.84	$0.16	5.25	$39.16	$47.84
42/42	47/48	Aug 28	$0.84	$0.16	5.25	$41.16	$47.84
41/42	46/47	Aug 28	$0.82	$0.18	4.56	$40.68	$46.82
39/40	47/48	Aug 28	$0.81	$0.19	4.26	$38.69	$47.81
40/40	44/45	Aug 14	$0.40	$0.10	4.00	$39.60	$44.90
40/40	41/42	Aug 28	$0.40	$0.10	4.00	$40.10	$41.40
40/40	47/48	Aug 28	$0.80	$0.20	4.00	$39.70	$47.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 54 found (best R:R 27.57, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$51.00	$52.00	$53.00	Jul 31	$0.05	$0.95	19.00
$50.00	$51.00	$52.00	Jul 31	$0.07	$0.93	13.29
$44.00	$44.50	$45.00	Jul 31	$0.05	$0.45	9.00
$45.00	$45.50	$46.00	Aug 14	$0.05	$0.45	9.00
$49.00	$50.00	$51.00	Aug 21	$0.10	$0.90	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$50.00	$52.00	$54.00	Jul 31	$0.07	$1.93	27.57
$43.50	$44.00	$44.50	Jul 31	$0.05	$0.45	9.00
$46.50	$47.00	$47.50	Aug 7	$0.05	$0.45	9.00
$40.00	$40.50	$41.00	Aug 21	$0.05	$0.45	9.00
$44.00	$44.50	$45.00	Aug 14	$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. 35 found (best net $-1.60, 35 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$50.00	$55.00	1:2	Aug 28	-$1.60	$3.40
$50.00	$55.00	1:2	Sep 4	-$1.69	$3.31
$55.00	$57.00	1:2	Aug 7	-$0.48	$1.52
$55.00	$56.00	1:2	Jul 31	-$0.19	$0.81
$54.00	$55.00	1:2	Jul 31	-$0.25	$0.75

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$55.00	$50.00	1:2	Aug 21	-$1.81	$3.19
$50.00	$46.00	1:2	Aug 28	-$1.56	$2.44
$40.00	$38.50	1:2	Sep 4	-$0.59	$0.91
$42.00	$41.00	1:2	Aug 14	-$0.33	$0.67
$41.00	$40.00	1:2	Aug 14	-$0.40	$0.60

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 47 found (best yield 7.77%, avg 4.28%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$48.00	Aug 21	$3.70	0.52	0.8%	7.77%	8.55%	5	690
$48.00	Sep 4	$3.65	0.51	0.8%	7.66%	8.44%	2	7
$48.50	Aug 21	$3.55	0.50	1.8%	7.45%	9.28%	12	3
$50.00	Aug 28	$3.55	0.45	5.0%	7.45%	12.43%	7	190
$49.00	Aug 21	$3.50	0.48	2.9%	7.35%	10.22%	10	201
$48.00	Aug 28	$3.50	0.51	0.8%	7.35%	8.13%	--	19
$50.00	Aug 21	$3.25	0.45	5.0%	6.82%	11.80%	382	2.8K
$48.00	Aug 14	$3.20	0.52	0.8%	6.72%	7.50%	36	131
$49.00	Aug 28	$3.20	0.48	2.9%	6.72%	9.59%	--	30
$50.00	Sep 4	$3.05	0.45	5.0%	6.40%	11.38%	1	9

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 12,135

Total Puts 3,007

Put/Call Ratio 0.25

Net Difference 9,128

Prior's Put/Call Breakdown

Total Calls 6,456

Total Puts 2,795

Put/Call Ratio 0.43

Net Difference 3,661

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