SQQQ - Options Database

SQQQ

PROSHARES ULTRAPRO SHORT QQQ

$48.11 +3.44%

(7/29 10:00) ◀

Wednesday, July 29, 2026 (11:00am)

▶ (7/29 12:00)

◀ 7/29 11:00 ▶

Option Volume

Detail

ℹ

Current (07/29 11:00am) 22,388

Calls: 18,058 (81%)

Puts: 4,330 (19%)

Prior (07/28) 31,523

Calls: 23,456 (74%)

Puts: 8,067 (26%)

Current vs Prior -28.98%

Calls: -23.01% (Calls)

Puts: -46.32% (Puts)

Prior 7-Day Total 514,024

Calls: 390,641 (76%)

Puts: 123,383 (24%)

Prior 7-Day Average 73,432

Calls: 55,805 (76%)

Puts: 17,626 (24%)

Current vs Prior 7-Day Avg -69.51%

Calls: -67.64%

Puts: -75.43%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/29 11:00am) $6.16M

Calls: $5.56M (90%)

Puts: $599.0K (10%)

Prior (07/28) $8.59M

Calls: $7.34M (86%)

Puts: $1.24M (14%)

Current vs Prior -28.26%

Calls: -24.28%

Puts: -51.81%

Prior 7-Day Total $97.66M

Calls: $75.67M (77%)

Puts: $22.00M (23%)

Prior 7-Day Average $13.95M

Calls: $10.81M (77%)

Puts: $3.14M (23%)

Current vs Prior 7-Day Avg -55.85%

Calls: -48.55%

Puts: -80.94%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/29 11:00am) 0.24

Prior (07/28) 0.34

Current vs Prior -30.28%

Prior 7-Day Average 0.31

Current vs Prior 7-Day Avg -23.82%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/29 11:00am) 434,879

Calls: 267,827 (62%)

Puts: 167,052 (38%)

Prior (07/28) 420,236

Calls: 258,659 (62%)

Puts: 161,577 (38%)

Current vs Prior +3.48%

Prior 7-Day Total 3,104,242

Calls: 1,959,728 (63%)

Puts: 1,144,514 (37%)

Prior 7-Day Average 443,463

Calls: 279,961 (63%)

Puts: 163,502 (37%)

Current vs Prior 7-Day Avg -1.94%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 7.92% | 12.31%17.48% | 24.80%

Prior 8.17% | 12.28%16.77% | 24.15%

Current vs Prior -3.07% | +0.23%+4.23% | +2.70%

Prior 7-Day Avg 7.27% | 11.86%17.67% | 25.13%

Current vs 7-Day Avg +8.92% | +3.74%-1.07% | -1.31%

Prior 7-Day Eod 8.17% | 12.28%16.77% | 24.15%

Current vs 7-Day Eod -3.07% | +0.23%+4.23% | +2.70%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.27% | 9.47%

Calls: 4.89% | 10.34%

Puts: 9.64% | 8.61%

Prior 9.70% | 17.16%

Calls: 6.36% | 9.16%

Puts: 13.04% | 25.17%

Current vs Prior -25.05% | -44.81%

Prior 7-Day Avg 9.41% | 14.85%

Calls: 7.78% | 10.75%

Puts: 11.05% | 18.95%

Current vs 7-Day Avg -22.75% | -36.21%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 90% of dollar volume in calls ($5.56M) vs puts ($599.0K). Extreme bullish P/C ratio of 0.24 - heavy call buying (18,058 calls vs 4,330 puts). P/C ratio dropping 30% - sentiment shifting bullish. Call-heavy open interest (267,827 calls vs 167,052 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 47 of results (avg 7.8%, best 4.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Aug 14	4.80	5.00	$4.90	4.1%	17	0.68	371
$42.00	Aug 7	6.40	6.70	$6.55	4.6%	102	0.87	200
$48.00	Jul 31	1.79	1.88	$1.84	4.9%	873	0.52	2.3K
$49.00	Jul 31	1.36	1.43	$1.40	5.0%	327	0.44	880
$45.00	Aug 7	4.25	4.50	$4.38	5.7%	223	0.71	362

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Jul 31	6.85	7.25	$7.05	5.7%	2	0.90	25
$47.00	Aug 7	2.14	2.28	$2.21	6.3%	7	0.41	48
$55.00	Aug 21	8.60	9.20	$8.90	6.7%	--	0.67	278
$55.00	Aug 7	7.60	8.15	$7.88	7.0%	--	0.77	42
$50.00	Aug 7	3.85	4.15	$4.00	7.5%	7	0.57	14

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 10 found (avg $0.65, cheapest $0.39)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$52.00	Jul 31	0.54	0.64	$0.59	16.9%	123	0.23	728
$51.00	Jul 31	0.74	0.88	$0.81	17.3%	384	0.29	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Aug 14	0.36	0.42	$0.39	15.4%	4	0.10	176
$44.50	Jul 31	0.37	0.45	$0.41	19.5%	13	0.18	351
$42.00	Aug 7	0.41	0.48	$0.44	15.9%	30	0.13	237
$45.00	Jul 31	0.50	0.58	$0.54	14.8%	541	0.21	1.8K
$43.00	Aug 7	0.61	0.70	$0.66	13.6%	20	0.18	91

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 123 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.50	Jul 31	8.95	10.15	$9.55	12.6%	3	1.00	245
$39.00	Jul 31	8.95	9.70	$9.32	8.0%	--	1.00	141
$40.00	Jul 31	7.95	8.45	$8.20	6.1%	29	1.00	671
$40.50	Jul 31	6.95	7.95	$7.45	13.4%	2	1.00	540
$41.00	Jul 31	6.85	7.85	$7.35	13.6%	14	1.00	1.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Jul 31	6.85	7.25	$7.05	5.7%	2	0.90	25
$54.00	Jul 31	5.75	7.10	$6.43	21.0%	--	0.86	77
$53.00	Jul 31	4.90	6.10	$5.50	21.8%	--	0.82	77
$52.00	Jul 31	4.15	4.60	$4.38	10.3%	--	0.78	309
$55.00	Aug 7	7.60	8.15	$7.88	7.0%	--	0.77	42

Most actively traded options today. High liquidity = easy entry/exit. 192 active (total vol 16.7K, top 2.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.00	Jul 31	2.83	3.10	$2.97	9.1%	2.5K	0.70	5.3K
$48.00	Jul 31	1.79	1.88	$1.84	4.9%	873	0.52	2.3K
$46.00	Aug 7	3.70	4.00	$3.85	7.8%	752	0.65	1.8K
$46.50	Jul 31	2.47	2.76	$2.62	11.1%	742	0.66	581
$47.00	Jul 31	2.26	2.40	$2.33	6.0%	737	0.61	3.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Jul 31	0.50	0.58	$0.54	14.8%	541	0.21	1.8K
$39.00	Jul 31	0.01	0.03	$0.02	100.0%	373	0.01	955
$44.00	Jul 31	0.26	0.34	$0.30	26.7%	351	0.14	1.3K
$46.00	Jul 31	0.77	0.89	$0.83	14.5%	335	0.29	450
$46.50	Jul 31	0.96	1.08	$1.02	11.8%	237	0.34	181

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 55 strikes (avg 45.0%, max 104.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$39.50	Jul 31	Aug 14	151.9%	74.9%	102.9%	5	2.0K
$38.50	Jul 31	Aug 28	117.4%	69.3%	69.3%	3	265
$50.00	Jul 31	Sep 4	124.4%	77.5%	60.5%	595	13.1K
$39.00	Jul 31	Aug 28	121.7%	76.3%	59.6%	--	158
$55.00	Jul 31	Sep 4	131.2%	83.5%	57.1%	145	607

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$39.50	Jul 31	Sep 4	151.9%	74.4%	104.1%	3	219
$38.50	Jul 31	Sep 4	117.4%	69.3%	69.5%	16	581
$50.00	Jul 31	Sep 4	124.4%	77.5%	60.5%	9	75
$39.00	Jul 31	Aug 28	121.7%	76.5%	59.2%	373	1.0K
$41.50	Jul 31	Aug 28	118.8%	74.6%	59.2%	40	145

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 147 found (best R:R 7.33, avg 1.98)

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
$55.00	$56.00	Aug 7	$0.12	$0.88	$0.12	7.33	$55.12
$56.00	$57.00	Aug 7	$0.13	$0.87	$0.13	6.69	$56.13
$47.00	$48.00	Sep 4	$0.13	$0.87	$0.13	6.69	$47.13
$50.00	$51.00	Aug 14	$0.14	$0.86	$0.14	6.14	$50.14

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$43.00	$42.00	Aug 14	$0.15	$0.85	$0.15	5.67	$42.85
$42.00	$41.00	Sep 4	$0.18	$0.82	$0.18	4.56	$41.82
$39.00	$38.50	Aug 14	$0.10	$0.40	$0.10	4.00	$38.90
$44.50	$44.00	Jul 31	$0.11	$0.39	$0.11	3.55	$44.39
$45.50	$45.00	Jul 31	$0.11	$0.39	$0.11	3.55	$45.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 168 found (best R:R 5.38, avg 1.05)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$41.00	$42.50	Sep 4	$1.22	$1.22	$0.28	4.36	$42.22
$44.50	$45.00	Jul 31	$0.40	$0.40	$0.10	4.00	$44.90
$42.50	$43.00	Aug 7	$0.40	$0.40	$0.10	4.00	$42.90
$45.50	$46.00	Jul 31	$0.38	$0.38	$0.12	3.17	$45.88
$44.50	$45.00	Aug 14	$0.38	$0.38	$0.12	3.17	$44.88

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$55.00	$52.00	Aug 7	$2.53	$2.53	$0.47	5.38	$52.47
$51.00	$50.00	Aug 21	$0.80	$0.80	$0.20	4.00	$50.20
$41.50	$41.00	Aug 21	$0.39	$0.39	$0.11	3.55	$41.11
$52.00	$50.00	Jul 31	$1.50	$1.50	$0.50	3.00	$50.50
$43.00	$42.00	Sep 4	$0.74	$0.74	$0.26	2.85	$42.26

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 50 found (avg debit $0.72, cheapest $0.08)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$40.50	Jul 31	Aug 7	$0.08	108.8%	76.2%
$38.50	Jul 31	Aug 7	$0.15	117.4%	81.4%
$42.00	Jul 31	Aug 7	$0.22	107.3%	81.9%
$40.00	Jul 31	Aug 7	$0.23	112.2%	79.9%
$42.50	Jul 31	Aug 7	$0.52	108.5%	86.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$38.50	Jul 31	Aug 7	$0.09	117.4%	81.4%
$39.00	Jul 31	Aug 7	$0.10	121.7%	80.4%
$40.00	Jul 31	Aug 7	$0.15	112.2%	79.9%
$40.50	Jul 31	Aug 7	$0.16	108.8%	76.2%
$41.00	Jul 31	Aug 7	$0.25	106.9%	80.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 109 found (cheapest 7.30% of stock, avg 15.60%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$47.50	Jul 31	$2.05	$1.46	$3.51	$43.99	$51.01	7.30%
$47.00	Jul 31	$2.33	$1.23	$3.56	$43.44	$50.56	7.40%
$48.50	Jul 31	$1.61	$1.97	$3.58	$44.92	$52.08	7.44%
$48.00	Jul 31	$1.84	$1.76	$3.60	$44.40	$51.60	7.48%
$46.50	Jul 31	$2.62	$1.02	$3.64	$42.86	$50.14	7.57%
$49.00	Jul 31	$1.40	$2.27	$3.67	$45.33	$52.67	7.63%
$46.00	Jul 31	$2.97	$0.83	$3.80	$42.20	$49.80	7.90%
$50.00	Jul 31	$1.07	$2.88	$3.95	$46.05	$53.95	8.21%
$45.50	Jul 31	$3.35	$0.65	$4.00	$41.50	$49.50	8.31%
$45.00	Jul 31	$3.68	$0.54	$4.22	$40.78	$49.22	8.77%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 120 found (cheapest 3.41% of stock, avg 10.39%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$51.00	$46.00	Jul 31	$0.81	$0.83	$1.64	$44.36	$52.64
$51.00	$46.50	Jul 31	$0.81	$1.02	$1.83	$44.67	$52.83
$50.00	$46.00	Jul 31	$1.07	$0.83	$1.90	$44.10	$51.90
$51.00	$47.00	Jul 31	$0.81	$1.23	$2.04	$44.96	$53.04
$49.50	$46.00	Jul 31	$1.25	$0.83	$2.08	$43.92	$51.58
$50.00	$46.50	Jul 31	$1.07	$1.02	$2.09	$44.41	$52.09
$49.00	$46.00	Jul 31	$1.40	$0.83	$2.23	$43.77	$51.23
$49.50	$46.50	Jul 31	$1.25	$1.02	$2.27	$44.23	$51.77
$51.00	$47.50	Jul 31	$0.81	$1.46	$2.27	$45.23	$53.27
$50.00	$47.00	Jul 31	$1.07	$1.23	$2.30	$44.70	$52.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 89 found (best R:R 11.50, avg credit $0.78)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
42/43	48/50	Sep 4	$1.84	$0.16	11.50	$41.16	$49.84
40/40	46/47	Aug 28	$0.89	$0.11	8.09	$39.61	$46.89
40/40	46/47	Aug 28	$0.88	$0.12	7.33	$39.12	$46.88
40/41	46/47	Aug 28	$0.88	$0.12	7.33	$40.12	$46.88
39/40	46/47	Aug 28	$0.87	$0.13	6.69	$38.63	$46.87
42/43	47/48	Sep 4	$0.87	$0.13	6.69	$42.13	$47.87
38/39	42/43	Aug 28	$0.85	$0.15	5.67	$38.15	$42.85
40/41	46/47	Sep 4	$0.83	$0.17	4.88	$40.17	$46.83
44/45	48/50	Sep 4	$1.63	$0.37	4.41	$43.37	$49.63
40/40	44/44	Aug 28	$0.40	$0.10	4.00	$39.60	$44.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 55 found (best R:R 13.29, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$51.00	$52.00	$53.00	Jul 31	$0.07	$0.93	13.29
$53.00	$54.00	$55.00	Aug 7	$0.07	$0.93	13.29
$44.00	$44.50	$45.00	Jul 31	$0.05	$0.45	9.00
$50.00	$51.00	$52.00	Aug 7	$0.10	$0.90	9.00
$43.50	$44.00	$44.50	Aug 21	$0.05	$0.45	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$40.50	$41.00	$41.50	Jul 31	$0.05	$0.45	9.00
$41.50	$42.00	$42.50	Jul 31	$0.05	$0.45	9.00
$45.50	$46.00	$46.50	Aug 7	$0.06	$0.44	7.33
$45.00	$45.50	$46.00	Jul 31	$0.07	$0.43	6.14
$47.00	$47.50	$48.00	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. 45 found (best net $-1.33, 44 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$50.00	$55.00	1:2	Aug 28	-$1.33	$3.67
$50.00	$55.00	1:2	Sep 4	-$1.42	$3.58
$55.00	$56.00	1:2	Jul 31	-$0.09	$0.91
$54.00	$55.00	1:2	Jul 31	-$0.14	$0.86
$53.00	$54.00	1:2	Jul 31	-$0.20	$0.80

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$55.00	$51.00	1:2	Aug 21	-$3.06	$0.94
$41.00	$40.00	1:2	Aug 14	-$0.11	$0.89
$52.00	$50.00	1:2	Jul 31	-$1.38	$0.62
$42.00	$41.00	1:2	Aug 14	-$0.38	$0.62
$39.50	$38.50	1:2	Sep 4	-$0.39	$0.61

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 42 found (best yield 8.42%, avg 3.95%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$49.00	Aug 28	$4.05	0.52	1.9%	8.42%	10.27%	--	31
$48.50	Aug 21	$3.70	0.53	0.8%	7.69%	8.50%	2	14
$50.00	Aug 28	$3.70	0.49	3.9%	7.69%	11.62%	9	195
$49.00	Aug 21	$3.55	0.51	1.9%	7.38%	9.23%	1	204
$50.00	Aug 21	$3.25	0.47	3.9%	6.76%	10.68%	546	2.9K
$48.50	Aug 14	$3.20	0.52	0.8%	6.65%	7.46%	107	56
$50.00	Sep 4	$3.20	0.48	3.9%	6.65%	10.58%	--	13
$49.00	Aug 14	$3.05	0.50	1.9%	6.34%	8.19%	72	58
$52.00	Aug 21	$2.64	0.41	8.1%	5.49%	13.57%	2	139
$51.00	Aug 21	$2.63	0.44	6.0%	5.47%	11.47%	2	22

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 18,058

Total Puts 4,330

Put/Call Ratio 0.24

Net Difference 13,728

Prior's Put/Call Breakdown

Total Calls 23,456

Total Puts 8,067

Put/Call Ratio 0.34

Net Difference 15,389

Prior 7-Day Put/Call Summary

Total Calls 390,641

Total Puts 123,383

Average Put/Call Ratio 0.31

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