SQQQ - Options Database

SQQQ

PROSHARES ULTRAPRO SHORT QQQ

$47.01 +3.95%

(7/28 10:00) ◀

Tuesday, July 28, 2026 (11:00am)

▶ (7/28 12:00)

◀ 7/28 11:00 ▶

Option Volume

Detail

ℹ

Current (07/28 11:00am) 31,523

Calls: 23,456 (74%)

Puts: 8,067 (26%)

Prior (07/27) 25,397

Calls: 18,650 (73%)

Puts: 6,747 (27%)

Current vs Prior +24.12%

Calls: +25.77% (Calls)

Puts: +19.56% (Puts)

Prior 7-Day Total 613,525

Calls: 483,238 (79%)

Puts: 130,287 (21%)

Prior 7-Day Average 87,646

Calls: 69,034 (79%)

Puts: 18,612 (21%)

Current vs Prior 7-Day Avg -64.03%

Calls: -66.02%

Puts: -56.66%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/28 11:00am) $8.59M

Calls: $7.34M (86%)

Puts: $1.24M (14%)

Prior (07/27) $6.23M

Calls: $5.45M (87%)

Puts: $780.5K (13%)

Current vs Prior +37.89%

Calls: +34.83%

Puts: +59.26%

Prior 7-Day Total $103.44M

Calls: $81.47M (79%)

Puts: $21.98M (21%)

Prior 7-Day Average $14.78M

Calls: $11.64M (79%)

Puts: $3.14M (21%)

Current vs Prior 7-Day Avg -41.89%

Calls: -36.90%

Puts: -60.41%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/28 11:00am) 0.34

Prior (07/27) 0.36

Current vs Prior -4.93%

Prior 7-Day Average 0.28

Current vs Prior 7-Day Avg +23.60%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/28 11:00am) 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 3,208,745

Calls: 2,041,634 (64%)

Puts: 1,167,111 (36%)

Prior 7-Day Average 458,392

Calls: 291,662 (64%)

Puts: 166,730 (36%)

Current vs Prior 7-Day Avg -8.32%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 8.45% | 12.02%16.70% | 24.31%

Prior 8.87% | 12.69%17.05% | 25.83%

Current vs Prior -4.77% | -5.32%-2.06% | -5.87%

Prior 7-Day Avg 7.49% | 12.03%15.48% | 24.66%

Current vs 7-Day Avg +12.81% | -0.13%+7.89% | -1.40%

Prior 7-Day Eod 8.87% | 12.69%17.05% | 25.83%

Current vs 7-Day Eod -4.77% | -5.32%-2.06% | -5.87%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.80% | 11.18%

Calls: 4.86% | 11.65%

Puts: 12.74% | 10.70%

Prior 9.23% | 22.98%

Calls: 5.83% | 20.28%

Puts: 12.63% | 25.69%

Current vs Prior -4.66% | -51.35%

Prior 7-Day Avg 9.95% | 14.26%

Calls: 7.97% | 11.48%

Puts: 11.92% | 17.04%

Current vs 7-Day Avg -11.52% | -21.58%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 86% of dollar volume in calls ($7.34M) vs puts ($1.24M). Extreme bullish P/C ratio of 0.34 - heavy call buying (23,456 calls vs 8,067 puts). Call-heavy open interest (258,659 calls vs 161,577 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
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 53 of results (avg 7.4%, best 3.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Aug 21	7.65	7.90	$7.78	3.2%	145	0.83	2.5K
$46.00	Jul 31	2.30	2.39	$2.34	3.8%	648	0.61	5.3K
$42.00	Jul 31	5.10	5.35	$5.23	4.8%	771	0.91	2.1K
$48.00	Jul 31	1.40	1.47	$1.44	4.9%	1.8K	0.44	1.1K
$47.00	Jul 31	1.80	1.89	$1.85	4.9%	1.0K	0.52	4.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Aug 7	1.60	1.68	$1.64	4.9%	219	0.35	396
$56.00	Jul 31	9.00	9.50	$9.25	5.4%	2	0.91	2
$55.00	Jul 31	8.05	8.55	$8.30	6.0%	4	0.89	44
$45.00	Jul 31	0.86	0.92	$0.89	6.7%	1.1K	0.30	928
$47.00	Jul 31	1.76	1.89	$1.83	7.1%	408	0.48	79

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 6 found (avg $0.70, cheapest $0.38)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$53.00	Jul 31	0.35	0.40	$0.38	13.2%	42	0.15	233
$50.00	Jul 31	0.84	0.89	$0.87	5.7%	1.3K	0.30	12.9K

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$44.00	Jul 31	0.52	0.62	$0.57	17.5%	169	0.22	812
$44.50	Jul 31	0.68	0.77	$0.73	12.3%	63	0.26	359
$40.00	Aug 21	0.71	0.83	$0.77	15.6%	189	0.16	1.2K
$45.00	Jul 31	0.86	0.92	$0.89	6.7%	1.1K	0.30	928

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 126 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Aug 7	8.75	10.70	$9.73	20.0%	1	1.00	138
$38.50	Jul 31	8.10	9.30	$8.70	13.8%	4	1.00	246
$38.00	Jul 31	8.50	9.70	$9.10	13.2%	27	0.99	1.4K
$39.00	Jul 31	7.65	8.70	$8.18	12.8%	12	0.99	131
$39.50	Jul 31	7.10	7.70	$7.40	8.1%	3	0.99	2.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$56.00	Jul 31	9.00	9.50	$9.25	5.4%	2	0.91	2
$55.00	Jul 31	8.05	8.55	$8.30	6.0%	4	0.89	44
$54.00	Jul 31	7.10	7.75	$7.43	8.7%	2	0.88	8
$52.00	Jul 31	5.35	5.80	$5.57	8.1%	5	0.81	306
$51.00	Jul 31	4.50	4.90	$4.70	8.5%	1	0.77	6

Most actively traded options today. High liquidity = easy entry/exit. 231 active (total vol 24.7K, top 1.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.00	Jul 31	1.40	1.47	$1.44	4.9%	1.8K	0.44	1.1K
$45.00	Jul 31	2.84	3.00	$2.92	5.5%	1.4K	0.70	11.9K
$50.00	Jul 31	0.84	0.89	$0.87	5.7%	1.3K	0.30	12.9K
$47.00	Jul 31	1.80	1.89	$1.85	4.9%	1.0K	0.52	4.0K
$50.00	Aug 21	2.80	2.97	$2.89	5.9%	829	0.43	2.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Jul 31	0.86	0.92	$0.89	6.7%	1.1K	0.30	928
$47.50	Jul 31	1.98	2.25	$2.12	12.7%	737	0.52	3
$47.00	Jul 31	1.76	1.89	$1.83	7.1%	408	0.48	79
$46.00	Jul 31	1.26	1.40	$1.33	10.5%	384	0.39	191
$39.50	Aug 28	0.89	1.10	$1.00	21.0%	324	0.17	11

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 56 strikes (avg 25.3%, max 38.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$38.00	Jul 31	Aug 28	94.5%	68.2%	38.5%	37	1.8K
$48.50	Jul 31	Aug 21	108.2%	80.0%	35.3%	384	1.7K
$50.00	Jul 31	Sep 4	111.5%	82.5%	35.2%	1.3K	12.9K
$46.50	Jul 31	Aug 21	103.6%	77.5%	33.7%	730	703
$55.00	Jul 31	Sep 4	123.0%	92.3%	33.3%	207	555

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$38.00	Jul 31	Aug 28	94.5%	68.2%	38.5%	3	656
$55.00	Jul 31	Aug 21	123.0%	92.0%	33.7%	15	308
$46.50	Jul 31	Aug 14	103.6%	77.8%	33.2%	222	82
$50.00	Jul 31	Aug 28	111.5%	83.7%	33.2%	56	118
$47.00	Jul 31	Sep 4	104.0%	80.0%	29.9%	422	91

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 153 found (best R:R 8.09, avg 1.82)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$53.00	$54.00	Jul 31	$0.11	$0.89	$0.11	8.09	$53.11
$53.00	$54.00	Aug 14	$0.11	$0.89	$0.11	8.09	$53.11
$49.00	$50.00	Aug 21	$0.16	$0.84	$0.16	5.25	$49.16
$51.00	$52.00	Jul 31	$0.17	$0.83	$0.17	4.88	$51.17
$50.00	$55.00	Sep 4	$0.93	$4.07	$0.93	4.38	$50.93

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$42.00	$41.00	Sep 4	$0.17	$0.83	$0.17	4.88	$41.83
$43.00	$42.50	Jul 31	$0.10	$0.40	$0.10	4.00	$42.90
$40.00	$38.50	Sep 4	$0.31	$1.19	$0.31	3.84	$39.69
$43.50	$43.00	Jul 31	$0.11	$0.39	$0.11	3.55	$43.39
$39.50	$39.00	Aug 14	$0.11	$0.39	$0.11	3.55	$39.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 179 found (best R:R 13.29, avg 1.31)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$42.00	$43.00	Aug 28	$0.90	$0.90	$0.10	9.00	$42.90
$41.50	$42.00	Jul 31	$0.40	$0.40	$0.10	4.00	$41.90
$45.00	$45.50	Aug 28	$0.40	$0.40	$0.10	4.00	$45.40
$39.00	$40.00	Aug 28	$0.79	$0.79	$0.21	3.76	$39.79
$41.00	$41.50	Jul 31	$0.37	$0.37	$0.13	2.85	$41.37

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$54.00	$52.00	Jul 31	$1.86	$1.86	$0.14	13.29	$52.14
$51.00	$50.00	Jul 31	$0.87	$0.87	$0.13	6.69	$50.13
$52.00	$51.00	Jul 31	$0.87	$0.87	$0.13	6.69	$51.13
$55.00	$54.00	Jul 31	$0.87	$0.87	$0.13	6.69	$54.13
$50.00	$49.00	Aug 7	$0.85	$0.85	$0.15	5.67	$49.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 55 found (avg debit $0.64, cheapest $0.07)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$38.50	Jul 31	Aug 7	$0.28	82.2%	81.9%
$40.00	Jul 31	Aug 7	$0.30	88.5%	73.1%
$41.00	Jul 31	Aug 7	$0.43	89.5%	73.5%
$42.50	Jul 31	Aug 7	$0.47	93.0%	76.8%
$43.00	Jul 31	Aug 7	$0.47	95.6%	77.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$38.00	Jul 31	Aug 7	$0.07	94.5%	71.6%
$39.00	Jul 31	Aug 7	$0.12	88.4%	71.4%
$38.50	Jul 31	Aug 7	$0.19	82.2%	81.9%
$39.50	Jul 31	Aug 7	$0.20	86.5%	76.1%
$40.00	Jul 31	Aug 7	$0.20	88.5%	73.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 117 found (cheapest 7.74% of stock, avg 15.45%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$45.50	Jul 31	$2.56	$1.08	$3.64	$41.86	$49.14	7.74%
$46.50	Jul 31	$2.09	$1.57	$3.66	$42.84	$50.16	7.79%
$46.00	Jul 31	$2.34	$1.33	$3.67	$42.33	$49.67	7.81%
$47.00	Jul 31	$1.85	$1.83	$3.68	$43.32	$50.68	7.83%
$47.50	Jul 31	$1.64	$2.12	$3.76	$43.74	$51.26	8.00%
$45.00	Jul 31	$2.92	$0.89	$3.81	$41.19	$48.81	8.10%
$48.00	Jul 31	$1.44	$2.44	$3.88	$44.12	$51.88	8.25%
$44.50	Jul 31	$3.25	$0.73	$3.98	$40.52	$48.48	8.47%
$44.00	Jul 31	$3.50	$0.57	$4.07	$39.93	$48.07	8.66%
$48.50	Jul 31	$1.28	$2.84	$4.12	$44.38	$52.62	8.76%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 130 found (cheapest 4.02% of stock, avg 11.22%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$49.50	$45.00	Jul 31	$1.00	$0.89	$1.89	$43.11	$51.39
$49.00	$45.00	Jul 31	$1.12	$0.89	$2.01	$42.99	$51.01
$49.50	$45.50	Jul 31	$1.00	$1.08	$2.08	$43.42	$51.58
$48.50	$45.00	Jul 31	$1.28	$0.89	$2.17	$42.83	$50.67
$49.00	$45.50	Jul 31	$1.12	$1.08	$2.20	$43.30	$51.20
$48.00	$45.00	Jul 31	$1.44	$0.89	$2.33	$42.67	$50.33
$49.50	$46.00	Jul 31	$1.00	$1.33	$2.33	$43.67	$51.83
$48.50	$45.50	Jul 31	$1.28	$1.08	$2.36	$43.14	$50.86
$49.00	$46.00	Jul 31	$1.12	$1.33	$2.45	$43.55	$51.45
$48.00	$45.50	Jul 31	$1.44	$1.08	$2.52	$42.98	$50.52

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 80 found (best R:R 9.00, avg credit $0.66)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
40/41	46/47	Sep 4	$0.90	$0.10	9.00	$40.10	$46.90
42/43	46/46	Sep 4	$0.89	$0.11	8.09	$42.11	$46.39
42/43	44/46	Sep 4	$1.31	$0.19	6.89	$41.69	$45.31
40/41	43/44	Sep 4	$0.85	$0.15	5.67	$40.15	$43.85
42/43	48/49	Sep 4	$0.84	$0.16	5.25	$42.16	$48.84
44/45	46/46	Sep 4	$0.84	$0.16	5.25	$44.16	$46.34
40/41	44/46	Sep 4	$1.22	$0.28	4.36	$39.78	$45.22
38/38	41/42	Aug 7	$0.40	$0.10	4.00	$38.10	$41.40
40/41	42/43	Sep 4	$0.80	$0.20	4.00	$40.20	$43.30
40/41	46/46	Sep 4	$0.80	$0.20	4.00	$40.20	$46.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 77 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$50.00	$51.00	$52.00	Jul 31	$0.06	$0.94	15.67
$51.00	$52.00	$53.00	Aug 21	$0.06	$0.94	15.67
$51.00	$52.00	$53.00	Jul 31	$0.08	$0.92	11.50
$53.00	$54.00	$55.00	Jul 31	$0.08	$0.92	11.50
$49.00	$50.00	$51.00	Aug 21	$0.08	$0.92	11.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$48.00	$49.00	$50.00	Aug 14	$0.07	$0.93	13.29
$44.00	$45.00	$46.00	Aug 21	$0.07	$0.93	13.29
$54.00	$55.00	$56.00	Jul 31	$0.08	$0.92	11.50
$39.50	$40.00	$40.50	Aug 7	$0.05	$0.45	9.00
$41.50	$42.00	$42.50	Aug 7	$0.05	$0.45	9.00

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 $-0.99, 38 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$50.00	$55.00	1:2	Aug 28	-$0.99	$4.01
$50.00	$55.00	1:2	Sep 4	-$1.97	$3.03
$55.00	$56.00	1:2	Jul 31	-$0.10	$0.90
$53.00	$54.00	1:2	Jul 31	-$0.16	$0.84
$54.00	$55.00	1:2	Jul 31	-$0.21	$0.79

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$55.00	$50.00	1:2	Aug 21	-$1.99	$3.01
$50.00	$47.00	1:2	Aug 28	-$2.25	$0.75
$40.00	$38.50	1:2	Sep 4	-$0.75	$0.75
$42.00	$41.00	1:2	Aug 14	-$0.49	$0.51
$39.50	$39.00	1:2	Aug 7	-$0.06	$0.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 51 found (best yield 8.93%, avg 4.04%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$48.00	Sep 4	$4.20	0.53	2.1%	8.93%	11.04%	14	7
$49.00	Sep 4	$3.85	0.50	4.2%	8.19%	12.42%	2	5
$48.00	Aug 28	$3.70	0.52	2.1%	7.87%	9.98%	24	19
$47.50	Aug 21	$3.55	0.52	1.0%	7.55%	8.59%	18	7
$50.00	Sep 4	$3.50	0.46	6.4%	7.45%	13.81%	3	9
$48.00	Aug 21	$3.30	0.50	2.1%	7.02%	9.13%	79	690
$49.00	Aug 28	$3.20	0.49	4.2%	6.81%	11.04%	--	30
$50.00	Aug 28	$3.20	0.46	6.4%	6.81%	13.17%	12	190
$47.50	Aug 14	$2.91	0.51	1.0%	6.19%	7.23%	3	27
$48.50	Aug 21	$2.91	0.48	3.2%	6.19%	9.36%	12	3

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 23,456

Total Puts 8,067

Put/Call Ratio 0.34

Net Difference 15,389

Prior's Put/Call Breakdown

Total Calls 18,650

Total Puts 6,747

Put/Call Ratio 0.36

Net Difference 11,903

Prior 7-Day Put/Call Summary

Total Calls 483,238

Total Puts 130,287

Average Put/Call Ratio 0.28

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