SQQQ - Options Database

SQQQ

PROSHARES ULTRAPRO SHORT QQQ

$45.10 -8.78%

(7/29 19:11) ◀

Thursday, July 30, 2026 (10:00am)

▶ (7/30 11:00)

◀ 7/30 10:00 ▶

Option Volume

Detail

ℹ

Current (07/30 10:00am) 22,254

Calls: 14,602 (66%)

Puts: 7,652 (34%)

Prior (07/29) 8,809

Calls: 6,756 (77%)

Puts: 2,053 (23%)

Current vs Prior +152.63%

Calls: +116.13% (Calls)

Puts: +272.72% (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 -69.69%

Calls: -73.83%

Puts: -56.59%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/30 10:00am) $3.53M

Calls: $2.23M (63%)

Puts: $1.30M (37%)

Prior (07/29) $2.02M

Calls: $1.73M (86%)

Puts: $287.5K (14%)

Current vs Prior +75.15%

Calls: +29.25%

Puts: +350.92%

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 -74.70%

Calls: -79.34%

Puts: -58.75%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/30 10:00am) 0.52

Prior (07/29) 0.30

Current vs Prior +72.45%

Prior 7-Day Average 0.31

Current vs Prior 7-Day Avg +66.46%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/30 10:00am) 445,130

Calls: 274,670 (62%)

Puts: 170,460 (38%)

Prior (07/29) 434,879

Calls: 267,827 (62%)

Puts: 167,052 (38%)

Current vs Prior +2.36%

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 +0.38%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 5.57% | 9.96%15.48% | 23.97%

Prior 8.17% | 12.28%16.77% | 24.15%

Current vs Prior -31.87% | -18.89%-7.69% | -0.71%

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

Current vs 7-Day Avg -23.44% | -16.05%-12.39% | -4.59%

Prior 7-Day Eod 8.17% | 12.28%18.45% | 25.10%

Current vs 7-Day Eod -31.87% | -18.89%-16.08% | -4.49%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.32% | 16.72%

Calls: 3.45% | 10.60%

Puts: 5.19% | 22.84%

Prior 9.70% | 17.16%

Calls: 6.36% | 9.16%

Puts: 13.04% | 25.17%

Current vs Prior -55.46% | -2.56%

Prior 7-Day Avg 9.41% | 14.85%

Calls: 7.78% | 10.75%

Puts: 11.05% | 18.95%

Current vs 7-Day Avg -54.10% | +12.63%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($2.23M). Elevated premium activity with dollar volume up 75% vs prior. Unusually high activity with volume up 153% vs prior - elevated interest. Bullish P/C ratio of 0.52.

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 36 of results (avg 6.8%, best 3.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Aug 21	7.35	7.60	$7.48	3.3%	1	0.90	761
$45.00	Jul 31	1.14	1.18	$1.16	3.4%	1.3K	0.53	11.1K
$51.00	Aug 21	1.74	1.81	$1.78	3.9%	420	0.32	308
$40.00	Aug 21	5.90	6.15	$6.03	4.1%	3	0.79	2.4K
$47.00	Aug 7	1.46	1.53	$1.50	4.7%	94	0.39	437

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$43.00	Aug 21	2.19	2.28	$2.24	4.0%	166	0.36	573
$47.00	Jul 31	2.38	2.49	$2.44	4.5%	113	0.72	468
$45.00	Jul 31	1.04	1.09	$1.07	4.7%	562	0.47	1.7K
$48.00	Aug 7	4.05	4.25	$4.15	4.8%	71	0.66	117
$45.50	Jul 31	1.31	1.38	$1.35	5.2%	300	0.54	410

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 17 found (avg $0.61, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$52.00	Jul 31	0.05	0.06	$0.06	16.7%	150	0.04	854
$49.00	Jul 31	0.20	0.23	$0.22	13.6%	277	0.13	1.1K
$48.00	Jul 31	0.30	0.36	$0.33	18.2%	389	0.20	2.2K
$47.50	Jul 31	0.38	0.44	$0.41	14.6%	227	0.23	508
$47.00	Jul 31	0.47	0.53	$0.50	12.0%	745	0.28	3.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Aug 7	0.24	0.27	$0.26	11.5%	27	0.11	249
$44.00	Jul 31	0.55	0.64	$0.60	15.0%	267	0.33	1.1K
$40.00	Aug 14	0.57	0.63	$0.60	10.0%	118	0.17	181
$42.00	Aug 7	0.70	0.78	$0.74	10.8%	104	0.24	275
$44.50	Jul 31	0.79	0.85	$0.82	7.3%	15	0.40	732

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 137 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.00	Aug 7	6.65	9.95	$8.30	39.8%	--	1.00	91
$37.50	Aug 7	6.60	9.50	$8.05	36.0%	--	1.00	51
$38.00	Aug 7	7.05	8.60	$7.82	19.8%	6	1.00	139
$38.50	Jul 31	6.30	7.15	$6.73	12.6%	--	0.99	191
$37.00	Jul 31	7.95	8.65	$8.30	8.4%	2	0.98	1.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$53.00	Jul 31	6.25	8.10	$7.18	25.8%	--	1.00	78
$54.00	Jul 31	7.30	9.25	$8.28	23.6%	--	1.00	77
$52.00	Jul 31	6.35	7.30	$6.82	13.9%	--	0.94	303
$51.00	Jul 31	5.60	6.30	$5.95	11.8%	--	0.93	49
$50.00	Jul 31	4.55	5.30	$4.93	15.2%	2	0.91	114

Most actively traded options today. High liquidity = easy entry/exit. 189 active (total vol 18.5K, top 4.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.00	Jul 31	0.75	0.81	$0.78	7.7%	1.7K	0.39	5.5K
$50.00	Jul 31	0.12	0.15	$0.14	21.4%	1.5K	0.09	14.4K
$45.00	Jul 31	1.14	1.18	$1.16	3.4%	1.3K	0.53	11.1K
$47.00	Jul 31	0.47	0.53	$0.50	12.0%	745	0.28	3.4K
$48.00	Aug 7	1.20	1.29	$1.25	7.2%	566	0.34	3.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.00	Jul 31	1.63	1.73	$1.68	6.0%	4.0K	0.61	710
$45.00	Jul 31	1.04	1.09	$1.07	4.7%	562	0.47	1.7K
$45.50	Jul 31	1.31	1.38	$1.35	5.2%	300	0.54	410
$44.00	Jul 31	0.55	0.64	$0.60	15.0%	267	0.33	1.1K
$47.50	Jul 31	2.49	2.93	$2.71	16.2%	203	0.77	738

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 60 strikes (avg 62.5%, max 238.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$37.00	Jul 31	Aug 21	169.3%	54.7%	209.4%	3	2.2K
$37.50	Jul 31	Aug 28	166.0%	63.9%	159.9%	--	35
$38.00	Jul 31	Aug 28	158.8%	63.5%	150.2%	--	1.7K
$39.00	Jul 31	Aug 28	130.0%	60.6%	114.6%	2	140
$39.50	Jul 31	Aug 28	123.1%	62.0%	98.5%	1	2.0K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$36.50	Jul 31	Aug 28	219.5%	64.8%	238.5%	--	127
$37.00	Jul 31	Aug 28	169.3%	64.2%	163.8%	2	564
$37.50	Jul 31	Aug 28	166.0%	63.9%	159.9%	--	404
$38.00	Jul 31	Aug 28	158.8%	63.5%	150.2%	1	780
$39.00	Jul 31	Sep 4	130.0%	65.4%	98.7%	6	742

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 134 found (best R:R 9.00, avg 1.70)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$53.00	$54.00	Aug 7	$0.10	$0.90	$0.10	9.00	$53.10
$49.00	$50.00	Aug 14	$0.12	$0.88	$0.12	7.33	$49.12
$50.00	$51.00	Aug 7	$0.16	$0.84	$0.16	5.25	$50.16
$51.00	$52.00	Aug 7	$0.17	$0.83	$0.17	4.88	$51.17
$52.00	$53.00	Aug 14	$0.17	$0.83	$0.17	4.88	$52.17

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$40.00	$39.50	Aug 7	$0.10	$0.40	$0.10	4.00	$39.90
$43.50	$43.00	Jul 31	$0.12	$0.38	$0.12	3.17	$43.38
$40.00	$39.00	Aug 14	$0.24	$0.76	$0.24	3.17	$39.76
$42.00	$41.00	Aug 14	$0.24	$0.76	$0.24	3.17	$41.76
$41.00	$40.00	Sep 4	$0.26	$0.74	$0.26	2.85	$40.74

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 163 found (best R:R 10.76, avg 1.26)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$38.50	$39.00	Jul 31	$0.38	$0.38	$0.12	3.17	$38.88
$39.00	$39.50	Aug 14	$0.38	$0.38	$0.12	3.17	$39.38
$43.00	$43.50	Aug 21	$0.37	$0.37	$0.13	2.85	$43.37
$42.50	$43.00	Aug 7	$0.36	$0.36	$0.14	2.57	$42.86
$39.00	$40.00	Aug 21	$0.72	$0.72	$0.28	2.57	$39.72

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$54.00	$52.00	Aug 7	$1.83	$1.83	$0.17	10.76	$52.17
$52.00	$51.00	Jul 31	$0.87	$0.87	$0.13	6.69	$51.13
$52.00	$50.00	Aug 14	$1.72	$1.72	$0.28	6.14	$50.28
$48.00	$47.50	Aug 21	$0.40	$0.40	$0.10	4.00	$47.60
$46.50	$46.00	Jul 31	$0.39	$0.39	$0.11	3.55	$46.11

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 52 found (avg debit $0.70, cheapest $0.07)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$37.50	Jul 31	Aug 7	$0.25	166.0%	68.7%
$41.00	Jul 31	Aug 7	$0.25	89.1%	67.1%
$41.50	Jul 31	Aug 7	$0.37	91.3%	65.8%
$39.00	Jul 31	Aug 7	$0.43	130.0%	62.0%
$54.00	Jul 31	Aug 7	$0.43	148.1%	103.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$39.00	Jul 31	Aug 7	$0.07	130.0%	62.0%
$38.50	Jul 31	Aug 7	$0.12	116.6%	69.0%
$39.50	Jul 31	Aug 7	$0.12	123.1%	63.7%
$40.00	Jul 31	Aug 7	$0.23	108.0%	67.1%
$54.00	Jul 31	Aug 7	$0.25	148.2%	103.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 128 found (cheapest 4.94% of stock, avg 14.37%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$44.00	Jul 31	$1.63	$0.60	$2.23	$41.77	$46.23	4.94%
$45.00	Jul 31	$1.16	$1.07	$2.23	$42.77	$47.23	4.94%
$44.50	Jul 31	$1.43	$0.82	$2.25	$42.25	$46.75	4.99%
$45.50	Jul 31	$0.95	$1.35	$2.30	$43.20	$47.80	5.10%
$43.50	Jul 31	$2.04	$0.40	$2.44	$41.06	$45.94	5.41%
$46.00	Jul 31	$0.78	$1.68	$2.46	$43.54	$48.46	5.45%
$43.00	Jul 31	$2.30	$0.28	$2.58	$40.42	$45.58	5.72%
$46.50	Jul 31	$0.61	$2.07	$2.68	$43.82	$49.18	5.94%
$47.00	Jul 31	$0.50	$2.44	$2.94	$44.06	$49.94	6.52%
$47.50	Jul 31	$0.41	$2.71	$3.12	$44.38	$50.62	6.92%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 135 found (cheapest 1.53% of stock, avg 9.95%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$47.50	$43.00	Jul 31	$0.41	$0.28	$0.69	$42.31	$48.19
$47.00	$43.00	Jul 31	$0.50	$0.28	$0.78	$42.22	$47.78
$47.50	$43.50	Jul 31	$0.41	$0.40	$0.81	$42.69	$48.31
$46.50	$43.00	Jul 31	$0.61	$0.28	$0.89	$42.11	$47.39
$47.00	$43.50	Jul 31	$0.50	$0.40	$0.90	$42.60	$47.90
$46.50	$43.50	Jul 31	$0.61	$0.40	$1.01	$42.49	$47.51
$47.50	$44.00	Jul 31	$0.41	$0.60	$1.01	$42.99	$48.51
$46.00	$43.00	Jul 31	$0.78	$0.28	$1.06	$41.94	$47.06
$47.00	$44.00	Jul 31	$0.50	$0.60	$1.10	$42.90	$48.10
$46.00	$43.50	Jul 31	$0.78	$0.40	$1.18	$42.32	$47.18

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 74 found (best R:R 9.00, avg credit $0.63)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
37/38	39/40	Aug 21	$0.90	$0.10	9.00	$36.60	$39.90
40/40	42/43	Aug 28	$0.90	$0.10	9.00	$39.60	$42.90
43/44	47/48	Sep 4	$0.89	$0.11	8.09	$42.61	$47.89
38/38	39/40	Aug 21	$0.88	$0.12	7.33	$37.62	$39.88
44/45	46/47	Sep 4	$0.87	$0.13	6.69	$44.13	$46.87
40/40	42/43	Aug 28	$0.84	$0.16	5.25	$39.16	$42.84
41/42	49/50	Sep 4	$0.84	$0.16	5.25	$41.16	$49.84
39/40	42/43	Aug 28	$0.83	$0.17	4.88	$38.67	$42.83
40/41	42/43	Aug 28	$0.83	$0.17	4.88	$40.17	$42.83
42/43	49/50	Sep 4	$0.83	$0.17	4.88	$42.17	$49.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 78 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$41.00	$41.50	$42.00	Aug 7	$0.05	$0.45	9.00
$49.00	$50.00	$51.00	Aug 21	$0.11	$0.89	8.09
$44.50	$45.00	$45.50	Jul 31	$0.06	$0.44	7.33
$46.00	$46.50	$47.00	Jul 31	$0.06	$0.44	7.33
$43.00	$43.50	$44.00	Aug 7	$0.07	$0.43	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$39.00	$40.00	$41.00	Aug 14	$0.06	$0.94	15.67
$45.50	$46.00	$46.50	Jul 31	$0.06	$0.44	7.33
$39.00	$39.50	$40.00	Aug 21	$0.06	$0.44	7.33
$39.50	$40.00	$40.50	Aug 28	$0.06	$0.44	7.33
$38.00	$38.50	$39.00	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. 47 found (best net $-0.06, 46 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$50.00	$51.00	1:2	Jul 31	-$0.06	$0.94
$53.00	$54.00	1:2	Aug 7	-$0.36	$0.64
$51.00	$52.00	1:2	Aug 7	-$0.37	$0.63
$50.00	$51.00	1:2	Aug 7	-$0.55	$0.45
$52.00	$53.00	1:2	Aug 7	-$0.58	$0.42

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$40.00	$39.00	1:2	Aug 14	-$0.12	$0.88
$41.00	$40.00	1:2	Aug 14	-$0.30	$0.70
$38.00	$37.50	1:2	Jul 31	-$0.05	$0.45
$40.00	$39.50	1:2	Jul 31	-$0.05	$0.45
$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. 62 found (best yield 8.31%, avg 3.61%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$46.00	Sep 4	$3.75	0.56	2.0%	8.31%	10.31%	2	13
$46.00	Aug 28	$3.50	0.53	2.0%	7.76%	9.76%	18	146
$45.50	Aug 28	$3.45	0.55	0.9%	7.65%	8.54%	--	10
$47.00	Sep 4	$3.40	0.52	4.2%	7.54%	11.75%	4	60
$48.00	Sep 4	$3.30	0.48	6.4%	7.32%	13.75%	--	29
$47.00	Aug 28	$3.05	0.49	4.2%	6.76%	10.98%	84	100
$45.50	Aug 21	$3.00	0.52	0.9%	6.65%	7.54%	6	123
$49.00	Sep 4	$2.95	0.46	8.7%	6.54%	15.19%	1	6
$48.00	Aug 28	$2.88	0.46	6.4%	6.39%	12.82%	--	39
$46.00	Aug 21	$2.82	0.49	2.0%	6.25%	8.25%	18	293

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 14,602

Total Puts 7,652

Put/Call Ratio 0.52

Net Difference 6,950

Prior's Put/Call Breakdown

Total Calls 6,756

Total Puts 2,053

Put/Call Ratio 0.30

Net Difference 4,703

Prior 7-Day Put/Call Summary

Total Calls 390,641

Total Puts 123,383

Average Put/Call Ratio 0.31

Ratio Trend Rising

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