SQQQ - Options Database

SQQQ

PROSHARES ULTRAPRO SHORT QQQ

$44.77 -9.45%

(7/30 13:00) ◀

Thursday, July 30, 2026 (2:00pm)

▶ (7/30 15:01)

◀ 7/30 14:01 ▶

Option Volume

Detail

ℹ

Current (07/30 2:00pm) 65,159

Calls: 47,649 (73%)

Puts: 17,510 (27%)

Prior (07/29) 44,998

Calls: 34,997 (78%)

Puts: 10,001 (22%)

Current vs Prior +44.80%

Calls: +36.15% (Calls)

Puts: +75.08% (Puts)

Prior 7-Day Total 512,314

Calls: 384,366 (75%)

Puts: 127,948 (25%)

Prior 7-Day Average 73,187

Calls: 54,909 (75%)

Puts: 18,278 (25%)

Current vs Prior 7-Day Avg -10.97%

Calls: -13.22%

Puts: -4.20%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/30 2:00pm) $9.67M

Calls: $6.78M (70%)

Puts: $2.89M (30%)

Prior (07/29) $11.42M

Calls: $9.62M (84%)

Puts: $1.80M (16%)

Current vs Prior -15.30%

Calls: -29.50%

Puts: +60.67%

Prior 7-Day Total $105.46M

Calls: $83.43M (79%)

Puts: $22.03M (21%)

Prior 7-Day Average $15.07M

Calls: $11.92M (79%)

Puts: $3.15M (21%)

Current vs Prior 7-Day Avg -35.78%

Calls: -43.07%

Puts: -8.17%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/30 2:00pm) 0.37

Prior (07/29) 0.29

Current vs Prior +28.59%

Prior 7-Day Average 0.33

Current vs Prior 7-Day Avg +11.28%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/30 2:00pm) 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 3,122,415

Calls: 1,969,394 (63%)

Puts: 1,153,021 (37%)

Prior 7-Day Average 446,059

Calls: 281,342 (63%)

Puts: 164,717 (37%)

Current vs Prior 7-Day Avg -0.21%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 4.71% | 9.96%15.48% | 23.07%

Prior 7.71% | 12.90%18.45% | 25.10%

Current vs Prior -38.84% | -22.80%-16.09% | -8.08%

Prior 7-Day Avg 7.25% | 11.87%17.48% | 25.05%

Current vs 7-Day Avg -35.03% | -16.06%-11.43% | -7.88%

Prior 7-Day Eod 7.71% | 12.90%18.45% | 25.10%

Current vs 7-Day Eod -38.84% | -22.80%-16.09% | -8.08%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.64% | 5.39%

Calls: 7.62% | 3.57%

Puts: 5.66% | 7.21%

Prior 14.88% | 25.04%

Calls: 15.38% | 9.84%

Puts: 14.38% | 40.24%

Current vs Prior -55.38% | -78.47%

Prior 7-Day Avg 10.09% | 16.62%

Calls: 8.92% | 11.50%

Puts: 11.27% | 21.75%

Current vs 7-Day Avg -34.22% | -67.58%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($6.78M). Extreme bullish P/C ratio of 0.37 - heavy call buying (47,649 calls vs 17,510 puts). Call-heavy open interest (274,670 calls vs 170,460 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
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 87 of results (avg 7.5%, best 2.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Aug 7	1.98	2.03	$2.01	2.5%	1.3K	0.51	479
$44.50	Aug 7	2.20	2.28	$2.24	3.6%	268	0.54	105
$50.00	Aug 21	1.81	1.90	$1.86	4.8%	2.3K	0.33	2.7K
$45.50	Aug 7	1.78	1.87	$1.83	4.9%	209	0.47	83
$40.00	Aug 7	4.95	5.20	$5.08	4.9%	180	0.88	470

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Aug 21	6.90	7.10	$7.00	2.9%	13	0.67	294
$50.00	Jul 31	5.15	5.40	$5.28	4.7%	58	0.94	114
$53.00	Jul 31	7.95	8.35	$8.15	4.9%	93	0.99	78
$48.50	Aug 7	4.55	4.80	$4.68	5.3%	14	0.70	16
$45.00	Jul 31	1.03	1.09	$1.06	5.7%	2.0K	0.53	1.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 17 found (avg $0.59, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Jul 31	0.28	0.32	$0.30	13.3%	2.6K	0.21	3.4K
$46.50	Jul 31	0.37	0.41	$0.39	10.3%	991	0.26	669
$46.00	Jul 31	0.48	0.53	$0.51	9.8%	3.9K	0.32	5.5K
$52.00	Aug 7	0.51	0.57	$0.54	11.1%	130	0.17	397
$45.50	Jul 31	0.62	0.67	$0.65	7.7%	1.7K	0.39	355

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$42.00	Jul 31	0.06	0.07	$0.07	14.3%	278	0.07	1.0K
$40.00	Aug 7	0.23	0.28	$0.26	19.2%	343	0.12	249
$43.50	Jul 31	0.32	0.37	$0.35	14.3%	534	0.26	312
$41.00	Aug 7	0.45	0.53	$0.49	16.3%	58	0.18	387
$44.00	Jul 31	0.49	0.55	$0.52	11.5%	690	0.35	1.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 144 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.00	Jul 31	8.70	9.30	$9.00	6.7%	--	1.00	241
$37.00	Jul 31	7.65	8.35	$8.00	8.7%	6	1.00	1.0K
$37.50	Jul 31	7.15	7.85	$7.50	9.3%	--	1.00	23
$38.00	Jul 31	6.65	7.30	$6.98	9.3%	14	1.00	1.3K
$38.50	Jul 31	6.15	6.85	$6.50	10.8%	7	1.00	191

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$53.00	Jul 31	7.95	8.35	$8.15	4.9%	93	0.99	78
$52.00	Jul 31	6.95	7.40	$7.18	6.3%	4	0.98	303
$51.00	Jul 31	6.00	6.40	$6.20	6.5%	42	0.96	49
$50.00	Jul 31	5.15	5.40	$5.28	4.7%	58	0.94	114
$49.00	Jul 31	3.95	4.45	$4.20	11.9%	157	0.91	330

Most actively traded options today. High liquidity = easy entry/exit. 270 active (total vol 54.2K, top 5.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Jul 31	0.80	0.85	$0.83	6.0%	5.4K	0.47	11.1K
$46.00	Jul 31	0.48	0.53	$0.51	9.8%	3.9K	0.32	5.5K
$47.00	Jul 31	0.28	0.32	$0.30	13.3%	2.6K	0.21	3.4K
$50.00	Aug 21	1.81	1.90	$1.86	4.8%	2.3K	0.33	2.7K
$50.00	Jul 31	0.06	0.08	$0.07	28.6%	2.0K	0.06	14.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.00	Jul 31	1.63	1.77	$1.70	8.2%	4.3K	0.68	710
$45.00	Jul 31	1.03	1.09	$1.06	5.7%	2.0K	0.53	1.7K
$45.50	Jul 31	1.29	1.42	$1.36	9.6%	770	0.61	410
$44.00	Jul 31	0.49	0.55	$0.52	11.5%	690	0.35	1.1K
$43.00	Jul 31	0.18	0.26	$0.22	36.4%	544	0.19	644

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 54.3%, max 269.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$36.00	Jul 31	Aug 28	175.3%	62.2%	181.7%	--	266
$37.50	Jul 31	Aug 28	169.0%	60.8%	178.1%	--	35
$37.00	Jul 31	Aug 21	135.9%	61.3%	121.6%	7	2.2K
$38.50	Jul 31	Aug 28	120.0%	61.4%	95.6%	7	211
$38.00	Jul 31	Aug 28	118.6%	62.3%	90.5%	15	1.7K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$36.50	Jul 31	Aug 28	229.1%	62.0%	269.7%	--	127
$36.00	Jul 31	Aug 28	175.3%	62.2%	181.7%	1	459
$37.50	Jul 31	Sep 4	169.0%	65.9%	156.3%	6	379
$37.00	Jul 31	Aug 28	135.9%	62.2%	118.4%	61	564
$39.00	Jul 31	Sep 4	130.2%	65.7%	98.1%	26	742

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 138 found (best R:R 8.09, avg 1.89)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$50.00	$51.00	Aug 14	$0.11	$0.89	$0.11	8.09	$50.11
$47.00	$48.00	Sep 4	$0.12	$0.88	$0.12	7.33	$47.12
$50.00	$51.00	Aug 7	$0.15	$0.85	$0.15	5.67	$50.15
$48.00	$49.00	Aug 28	$0.15	$0.85	$0.15	5.67	$48.15
$51.00	$52.00	Aug 14	$0.17	$0.83	$0.17	4.88	$51.17

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$37.00	$36.00	Aug 21	$0.14	$0.86	$0.14	6.14	$36.86
$40.00	$39.00	Aug 14	$0.22	$0.78	$0.22	3.55	$39.78
$40.00	$39.50	Sep 4	$0.11	$0.39	$0.11	3.55	$39.89
$43.00	$42.50	Aug 7	$0.12	$0.38	$0.12	3.17	$42.88
$37.50	$37.00	Aug 21	$0.12	$0.38	$0.12	3.17	$37.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 170 found (best R:R 6.69, avg 1.27)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$37.00	$38.00	Aug 14	$0.87	$0.87	$0.13	6.69	$37.87
$43.50	$44.00	Aug 21	$0.40	$0.40	$0.10	4.00	$43.90
$41.00	$42.00	Aug 28	$0.73	$0.73	$0.27	2.70	$41.73
$42.00	$43.00	Aug 28	$0.70	$0.70	$0.30	2.33	$42.70
$43.50	$44.00	Jul 31	$0.33	$0.33	$0.17	1.94	$43.83

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$50.00	$49.00	Aug 21	$0.87	$0.87	$0.13	6.69	$49.13
$52.00	$50.00	Aug 7	$1.70	$1.70	$0.30	5.67	$50.30
$50.00	$49.00	Aug 14	$0.85	$0.85	$0.15	5.67	$49.15
$48.00	$47.00	Aug 28	$0.83	$0.83	$0.17	4.88	$47.17
$49.00	$48.00	Sep 4	$0.83	$0.83	$0.17	4.88	$48.17

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 50 found (avg debit $0.77, cheapest $0.07)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$40.00	Jul 31	Aug 7	$0.18	98.5%	65.5%
$39.50	Jul 31	Aug 7	$0.19	112.6%	64.6%
$39.00	Jul 31	Aug 7	$0.37	130.2%	63.7%
$40.50	Jul 31	Aug 7	$0.37	88.5%	66.5%
$41.00	Jul 31	Aug 7	$0.42	86.4%	69.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$38.50	Jul 31	Aug 7	$0.07	120.0%	61.6%
$39.00	Jul 31	Aug 7	$0.10	130.2%	63.7%
$39.50	Jul 31	Aug 7	$0.17	112.6%	64.6%
$40.00	Jul 31	Aug 7	$0.24	98.5%	65.5%
$40.50	Jul 31	Aug 7	$0.33	88.5%	66.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 138 found (cheapest 4.04% of stock, avg 14.36%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$44.50	Jul 31	$1.05	$0.76	$1.81	$42.69	$46.31	4.04%
$44.00	Jul 31	$1.35	$0.52	$1.87	$42.13	$45.87	4.18%
$45.00	Jul 31	$0.83	$1.06	$1.89	$43.11	$46.89	4.22%
$45.50	Jul 31	$0.65	$1.36	$2.01	$43.49	$47.51	4.49%
$43.50	Jul 31	$1.68	$0.35	$2.03	$41.47	$45.53	4.53%
$46.00	Jul 31	$0.51	$1.70	$2.21	$43.79	$48.21	4.94%
$43.00	Jul 31	$2.00	$0.22	$2.22	$40.78	$45.22	4.96%
$46.50	Jul 31	$0.39	$2.07	$2.46	$44.04	$48.96	5.49%
$42.50	Jul 31	$2.49	$0.13	$2.62	$39.88	$45.12	5.85%
$47.00	Jul 31	$0.30	$2.51	$2.81	$44.19	$49.81	6.28%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 146 found (cheapest 0.96% of stock, avg 10.28%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$47.00	$42.50	Jul 31	$0.30	$0.13	$0.43	$42.07	$47.43
$46.50	$42.50	Jul 31	$0.39	$0.13	$0.52	$41.98	$47.02
$47.00	$43.00	Jul 31	$0.30	$0.22	$0.52	$42.48	$47.52
$46.50	$43.00	Jul 31	$0.39	$0.22	$0.61	$42.39	$47.11
$46.00	$42.50	Jul 31	$0.51	$0.13	$0.64	$41.86	$46.64
$47.00	$43.50	Jul 31	$0.30	$0.35	$0.65	$42.85	$47.65
$46.00	$43.00	Jul 31	$0.51	$0.22	$0.73	$42.27	$46.73
$46.50	$43.50	Jul 31	$0.39	$0.35	$0.74	$42.76	$47.24
$45.50	$42.50	Jul 31	$0.65	$0.13	$0.78	$41.72	$46.28
$47.00	$44.00	Jul 31	$0.30	$0.52	$0.82	$43.18	$47.82

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 106 found (best R:R 8.09, avg credit $0.52)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
41/42	42/43	Aug 28	$0.89	$0.11	8.09	$40.61	$42.89
38/38	41/42	Aug 28	$0.87	$0.13	6.69	$37.13	$41.87
40/40	41/42	Aug 28	$0.85	$0.15	5.67	$39.65	$41.85
38/38	42/43	Aug 28	$0.84	$0.16	5.25	$37.16	$42.84
43/44	44/45	Sep 4	$0.84	$0.16	5.25	$42.66	$44.84
40/40	42/43	Aug 28	$0.82	$0.18	4.56	$39.68	$42.82
42/43	46/47	Sep 4	$0.82	$0.18	4.56	$42.18	$46.82
42/43	46/46	Sep 4	$0.81	$0.19	4.26	$42.19	$46.31
39/40	40/41	Aug 14	$0.80	$0.20	4.00	$39.20	$41.30
40/40	44/44	Aug 28	$0.40	$0.10	4.00	$40.10	$43.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 76 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	Aug 7	$0.09	$0.91	10.11
$40.50	$41.00	$41.50	Jul 31	$0.05	$0.45	9.00
$44.50	$45.00	$45.50	Aug 7	$0.05	$0.45	9.00
$51.00	$52.00	$53.00	Aug 14	$0.11	$0.89	8.09
$44.00	$44.50	$45.00	Jul 31	$0.08	$0.42	5.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$50.00	$51.00	$52.00	Jul 31	$0.06	$0.94	15.67
$48.00	$49.00	$50.00	Sep 4	$0.07	$0.93	13.29
$40.00	$40.50	$41.00	Aug 7	$0.05	$0.45	9.00
$44.00	$44.50	$45.00	Jul 31	$0.06	$0.44	7.33
$47.50	$48.00	$48.50	Jul 31	$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. 48 found (best net $-1.39, 47 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$46.00	$52.50	1:2	Sep 11	-$1.39	$5.11
$52.00	$53.00	1:2	Aug 7	-$0.40	$0.60
$50.00	$51.00	1:2	Aug 7	-$0.45	$0.55
$51.00	$52.00	1:2	Aug 7	-$0.48	$0.52
$49.00	$49.50	1:2	Jul 31	-$0.08	$0.42

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$40.00	$39.00	1:2	Aug 14	-$0.20	$0.80
$37.50	$37.00	1:2	Aug 7	-$0.06	$0.44
$39.00	$38.50	1:2	Aug 21	-$0.06	$0.44
$38.00	$37.50	1:2	Jul 31	-$0.07	$0.43
$38.00	$37.50	1:2	Aug 7	-$0.07	$0.43

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 69 found (best yield 8.93%, avg 3.98%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$45.00	Sep 4	$4.00	0.55	0.5%	8.93%	9.45%	19	2
$46.00	Sep 11	$3.90	0.53	2.8%	8.71%	11.46%	2	--
$45.50	Sep 4	$3.85	0.54	1.6%	8.60%	10.23%	3	8
$46.00	Sep 4	$3.70	0.52	2.8%	8.26%	11.01%	3	13
$45.00	Aug 28	$3.55	0.54	0.5%	7.93%	8.44%	24	301
$45.50	Aug 28	$3.45	0.52	1.6%	7.71%	9.34%	40	10
$47.00	Sep 4	$3.45	0.48	5.0%	7.71%	12.69%	26	60
$46.00	Aug 28	$3.30	0.50	2.8%	7.37%	10.12%	35	146
$45.00	Aug 21	$3.15	0.52	0.5%	7.04%	7.55%	525	1.2K
$47.00	Aug 28	$3.05	0.46	5.0%	6.81%	11.79%	141	100

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 47,649

Total Puts 17,510

Put/Call Ratio 0.37

Net Difference 30,139

Prior's Put/Call Breakdown

Total Calls 34,997

Total Puts 10,001

Put/Call Ratio 0.29

Net Difference 24,996

Prior 7-Day Put/Call Summary

Total Calls 384,366

Total Puts 127,948

Average Put/Call Ratio 0.33

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