SQQQ - Options Database

SQQQ

PROSHARES ULTRAPRO SHORT QQQ

$43.98 -1.43%

(7/30 19:34) ◀

Friday, July 31, 2026 (10:00am)

▶ (7/31 11:00)

◀ 7/31 10:00 ▶

Option Volume

Detail

ℹ

Current (07/31 10:00am) 31,051

Calls: 24,412 (79%)

Puts: 6,639 (21%)

Prior (07/30) 22,254

Calls: 14,602 (66%)

Puts: 7,652 (34%)

Current vs Prior +39.53%

Calls: +67.18% (Calls)

Puts: -13.24% (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 -57.57%

Calls: -55.54%

Puts: -63.68%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/31 10:00am) $4.73M

Calls: $3.51M (74%)

Puts: $1.21M (26%)

Prior (07/30) $3.53M

Calls: $2.23M (63%)

Puts: $1.30M (37%)

Current vs Prior +33.91%

Calls: +57.34%

Puts: -6.44%

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 -68.63%

Calls: -70.52%

Puts: -61.46%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/31 10:00am) 0.27

Prior (07/30) 0.52

Current vs Prior -48.10%

Prior 7-Day Average 0.33

Current vs Prior 7-Day Avg -17.64%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/31 10:00am) 466,228

Calls: 290,014 (62%)

Puts: 176,214 (38%)

Prior (07/30) 445,130

Calls: 274,670 (62%)

Puts: 170,460 (38%)

Current vs Prior +4.74%

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 +4.52%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 3.46% | 9.60%14.78% | 23.33%

Prior 7.71% | 12.90%18.45% | 25.10%

Current vs Prior -55.15% | -25.64%-19.88% | -7.06%

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

Current vs 7-Day Avg -52.35% | -19.15%-15.43% | -6.86%

Prior 7-Day Eod 7.71% | 12.90%15.49% | 22.64%

Current vs 7-Day Eod -55.15% | -25.64%-4.56% | +3.06%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 11.57% | 23.02%

Calls: 9.09% | 22.42%

Puts: 14.06% | 23.62%

Prior 14.88% | 25.04%

Calls: 15.38% | 9.84%

Puts: 14.38% | 40.24%

Current vs Prior -22.24% | -8.07%

Prior 7-Day Avg 10.09% | 16.62%

Calls: 8.92% | 11.50%

Puts: 11.27% | 21.75%

Current vs 7-Day Avg +14.62% | +38.47%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($3.51M). Extreme bullish P/C ratio of 0.27 - heavy call buying (24,412 calls vs 6,639 puts). P/C ratio dropping 48% - sentiment shifting bullish. Call-heavy open interest (290,014 calls vs 176,214 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
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 15 of results (avg 8.0%, best 4.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Aug 21	1.46	1.56	$1.51	6.6%	816	0.29	2.5K
$44.50	Jul 31	0.39	0.42	$0.41	7.3%	749	0.40	516
$44.00	Aug 28	3.60	3.90	$3.75	8.0%	8	0.54	321
$35.50	Jul 31	8.05	8.80	$8.43	8.9%	--	0.98	12
$43.00	Jul 31	1.15	1.26	$1.21	9.1%	1.7K	0.76	733

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$43.00	Aug 21	2.57	2.70	$2.64	4.9%	34	0.42	607
$45.00	Jul 31	1.25	1.32	$1.29	5.4%	146	0.71	1.6K
$50.00	Aug 21	7.30	7.75	$7.53	6.0%	2	0.70	293
$49.00	Aug 21	6.50	7.05	$6.78	8.1%	--	0.67	27
$48.00	Aug 21	5.75	6.30	$6.03	9.1%	--	0.64	33

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 6 found (avg $0.63, cheapest $0.29)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Jul 31	0.26	0.31	$0.29	17.2%	1.5K	0.29	12.3K
$44.50	Jul 31	0.39	0.42	$0.41	7.3%	749	0.40	516
$44.00	Jul 31	0.58	0.66	$0.62	12.9%	2.4K	0.52	2.4K
$43.50	Jul 31	0.84	0.92	$0.88	9.1%	1.7K	0.64	996

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$44.00	Jul 31	0.59	0.68	$0.64	14.1%	383	0.48	953
$44.50	Jul 31	0.89	0.99	$0.94	10.6%	610	0.60	988

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 136 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.00	Jul 31	6.50	7.30	$6.90	11.6%	--	0.99	1.0K
$36.00	Jul 31	7.55	8.30	$7.93	9.5%	--	0.99	240
$38.00	Jul 31	5.55	6.30	$5.93	12.6%	5	0.99	1.3K
$38.50	Jul 31	5.15	5.80	$5.48	11.9%	10	0.99	192
$35.50	Jul 31	8.05	8.80	$8.43	8.9%	--	0.98	12

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.50	Jul 31	4.20	5.10	$4.65	19.4%	53	1.00	90
$49.00	Jul 31	4.70	5.40	$5.05	13.9%	1	1.00	238
$50.00	Jul 31	5.70	7.25	$6.48	23.9%	--	1.00	144
$52.00	Jul 31	7.80	8.65	$8.23	10.3%	--	1.00	21
$48.00	Jul 31	3.85	4.40	$4.13	13.3%	52	0.96	386

Most actively traded options today. High liquidity = easy entry/exit. 186 active (total vol 27.0K, top 2.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$44.00	Jul 31	0.58	0.66	$0.62	12.9%	2.4K	0.52	2.4K
$43.50	Jul 31	0.84	0.92	$0.88	9.1%	1.7K	0.64	996
$43.00	Jul 31	1.15	1.26	$1.21	9.1%	1.7K	0.76	733
$45.00	Jul 31	0.26	0.31	$0.29	17.2%	1.5K	0.29	12.3K
$44.00	Aug 7	1.81	2.12	$1.97	15.7%	1.4K	0.52	539

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$43.50	Jul 31	0.35	0.45	$0.40	25.0%	679	0.36	526
$43.00	Jul 31	0.21	0.26	$0.24	20.8%	619	0.24	770
$44.50	Jul 31	0.89	0.99	$0.94	10.6%	610	0.60	988
$44.00	Jul 31	0.59	0.68	$0.64	14.1%	383	0.48	953
$42.50	Jul 31	0.10	0.17	$0.14	50.0%	357	0.16	322

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 158.5%, max 453.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$36.00	Jul 31	Aug 28	336.2%	63.1%	432.6%	--	265
$37.00	Jul 31	Aug 21	280.6%	67.0%	318.7%	--	2.2K
$37.50	Jul 31	Aug 28	297.1%	74.2%	300.4%	--	33
$51.00	Jul 31	Aug 21	339.1%	89.3%	279.8%	78	2.4K
$38.00	Jul 31	Aug 28	242.7%	71.6%	239.1%	5	1.7K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$35.50	Jul 31	Aug 28	382.9%	69.2%	453.7%	--	31
$36.00	Jul 31	Aug 28	336.2%	63.1%	432.6%	--	459
$36.50	Jul 31	Aug 28	276.2%	63.2%	337.3%	--	127
$37.50	Jul 31	Aug 28	297.1%	74.2%	300.4%	--	404
$37.00	Jul 31	Aug 28	280.6%	71.2%	293.8%	--	578

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 144 found (best R:R 9.00, avg 1.76)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$50.00	$51.00	Aug 21	$0.10	$0.90	$0.10	9.00	$50.10
$50.00	$51.00	Aug 7	$0.14	$0.86	$0.14	6.14	$50.14
$41.00	$41.50	Aug 21	$0.10	$0.40	$0.10	4.00	$41.10
$43.50	$44.00	Aug 21	$0.10	$0.40	$0.10	4.00	$43.60
$46.50	$47.00	Aug 21	$0.10	$0.40	$0.10	4.00	$46.60

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$37.00	$36.00	Aug 21	$0.15	$0.85	$0.15	5.67	$36.85
$37.00	$36.50	Aug 14	$0.11	$0.39	$0.11	3.55	$36.89
$38.50	$38.00	Aug 14	$0.11	$0.39	$0.11	3.55	$38.39
$40.00	$39.00	Aug 14	$0.24	$0.76	$0.24	3.17	$39.76
$43.00	$42.50	Aug 28	$0.12	$0.38	$0.12	3.17	$42.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 180 found (best R:R 7.33, avg 1.27)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$36.00	$37.00	Aug 21	$0.88	$0.88	$0.12	7.33	$36.88
$36.00	$37.50	Aug 28	$1.22	$1.22	$0.28	4.36	$37.22
$45.00	$45.50	Aug 28	$0.38	$0.38	$0.12	3.17	$45.38
$41.00	$42.00	Aug 28	$0.72	$0.72	$0.28	2.57	$41.72
$41.00	$41.50	Aug 7	$0.35	$0.35	$0.15	2.33	$41.35

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$52.00	$51.00	Jul 31	$0.83	$0.83	$0.17	4.88	$51.17
$52.00	$50.00	Aug 7	$1.63	$1.63	$0.37	4.41	$50.37
$47.00	$46.50	Jul 31	$0.40	$0.40	$0.10	4.00	$46.60
$49.00	$48.50	Jul 31	$0.40	$0.40	$0.10	4.00	$48.60
$47.00	$46.50	Aug 21	$0.40	$0.40	$0.10	4.00	$46.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 57 found (avg debit $0.75, cheapest $0.08)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$39.00	Jul 31	Aug 7	$0.11	225.7%	68.7%
$36.00	Jul 31	Aug 7	$0.14	336.2%	89.3%
$38.00	Jul 31	Aug 7	$0.20	242.7%	69.3%
$51.00	Jul 31	Aug 7	$0.32	339.1%	94.6%
$40.00	Jul 31	Aug 7	$0.37	176.4%	69.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$35.50	Jul 31	Aug 7	$0.08	382.9%	92.6%
$37.00	Jul 31	Aug 7	$0.08	280.6%	73.7%
$37.50	Jul 31	Aug 7	$0.09	297.1%	73.6%
$36.00	Jul 31	Aug 7	$0.10	336.2%	89.3%
$38.00	Jul 31	Aug 7	$0.11	242.7%	69.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 133 found (cheapest 2.86% of stock, avg 13.71%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$44.00	Jul 31	$0.62	$0.64	$1.26	$42.74	$45.26	2.86%
$43.50	Jul 31	$0.88	$0.40	$1.28	$42.22	$44.78	2.91%
$44.50	Jul 31	$0.41	$0.94	$1.35	$43.15	$45.85	3.07%
$43.00	Jul 31	$1.21	$0.24	$1.45	$41.55	$44.45	3.30%
$45.00	Jul 31	$0.29	$1.29	$1.58	$43.42	$46.58	3.59%
$42.50	Jul 31	$1.50	$0.14	$1.64	$40.86	$44.14	3.73%
$45.50	Jul 31	$0.18	$1.68	$1.86	$43.64	$47.36	4.23%
$42.00	Jul 31	$1.98	$0.07	$2.05	$39.95	$44.05	4.66%
$46.00	Jul 31	$0.12	$2.22	$2.34	$43.66	$48.34	5.32%
$41.50	Jul 31	$2.42	$0.04	$2.46	$39.04	$43.96	5.59%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 151 found (cheapest 0.34% of stock, avg 10.37%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$46.50	$42.00	Jul 31	$0.08	$0.07	$0.15	$41.85	$46.65
$46.00	$42.00	Jul 31	$0.12	$0.07	$0.19	$41.81	$46.19
$46.50	$42.50	Jul 31	$0.08	$0.14	$0.22	$42.28	$46.72
$45.50	$42.00	Jul 31	$0.18	$0.07	$0.25	$41.75	$45.75
$46.00	$42.50	Jul 31	$0.12	$0.14	$0.26	$42.24	$46.26
$45.50	$42.50	Jul 31	$0.18	$0.14	$0.32	$42.18	$45.82
$46.50	$43.00	Jul 31	$0.08	$0.24	$0.32	$42.68	$46.82
$45.00	$42.00	Jul 31	$0.29	$0.07	$0.36	$41.64	$45.36
$46.00	$43.00	Jul 31	$0.12	$0.24	$0.36	$42.64	$46.36
$45.50	$43.00	Jul 31	$0.18	$0.24	$0.42	$42.58	$45.92

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 91 found (best R:R 8.09, avg credit $0.57)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
41/42	46/47	Sep 4	$0.89	$0.11	8.09	$40.61	$46.89
40/40	41/42	Aug 28	$0.88	$0.12	7.33	$39.12	$41.88
42/42	43/44	Sep 4	$0.84	$0.16	5.25	$41.16	$43.84
42/42	43/44	Sep 4	$0.82	$0.18	4.56	$41.68	$43.82
40/41	43/44	Sep 4	$0.81	$0.19	4.26	$40.19	$43.81
38/38	40/41	Aug 21	$0.40	$0.10	4.00	$38.10	$40.90
43/44	46/47	Sep 4	$0.80	$0.20	4.00	$42.70	$46.80
42/42	46/47	Sep 4	$0.79	$0.21	3.76	$41.21	$46.79
40/40	43/44	Aug 28	$0.39	$0.11	3.55	$39.61	$43.39
39/40	43/44	Sep 4	$0.78	$0.22	3.55	$38.72	$43.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 91 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$43.50	$44.00	$44.50	Jul 31	$0.05	$0.45	9.00
$47.50	$48.00	$48.50	Jul 31	$0.05	$0.45	9.00
$50.00	$51.00	$52.00	Aug 7	$0.10	$0.90	9.00
$46.50	$47.00	$47.50	Jul 31	$0.06	$0.44	7.33
$44.00	$44.50	$45.00	Aug 21	$0.06	$0.44	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$44.00	$44.50	$45.00	Jul 31	$0.05	$0.45	9.00
$46.00	$46.50	$47.00	Aug 14	$0.05	$0.45	9.00
$42.50	$43.00	$43.50	Jul 31	$0.06	$0.44	7.33
$43.50	$44.00	$44.50	Jul 31	$0.06	$0.44	7.33
$36.50	$37.00	$37.50	Aug 7	$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. 48 found (best net $-1.97, 47 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.00	$50.00	1:2	Sep 11	-$1.97	$3.03
$50.00	$52.50	1:2	Aug 28	-$0.96	$1.54
$40.00	$44.00	1:2	Sep 11	-$2.56	$1.44
$50.00	$51.00	1:2	Jul 31	-$0.18	$0.82
$50.00	$51.00	1:2	Aug 7	-$0.28	$0.72

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$49.00	$45.00	1:2	Sep 4	-$1.90	$2.10
$37.00	$36.00	1:2	Aug 21	-$0.21	$0.79
$42.00	$40.00	1:2	Sep 11	-$1.32	$0.68
$40.00	$39.00	1:2	Aug 14	-$0.49	$0.51
$40.00	$39.50	1:2	Jul 31	-$0.06	$0.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 69 found (best yield 9.10%, avg 3.78%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$44.00	Sep 11	$4.00	0.54	0.1%	9.10%	9.14%	1	--
$45.00	Sep 11	$3.65	0.50	2.3%	8.30%	10.62%	2	--
$44.00	Aug 28	$3.60	0.54	0.1%	8.19%	8.23%	8	321
$45.00	Sep 4	$3.50	0.49	2.3%	7.96%	10.28%	2	19
$45.50	Sep 4	$3.30	0.47	3.5%	7.50%	10.96%	7	4
$44.00	Sep 4	$3.25	0.52	0.1%	7.39%	7.44%	--	30
$45.00	Aug 28	$3.15	0.50	2.3%	7.16%	9.48%	8	312
$46.00	Sep 4	$3.10	0.46	4.6%	7.05%	11.64%	--	16
$44.00	Aug 21	$2.85	0.52	0.1%	6.48%	6.53%	3	730
$44.50	Aug 28	$2.78	0.52	1.2%	6.32%	7.50%	--	671

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 24,412

Total Puts 6,639

Put/Call Ratio 0.27

Net Difference 17,773

Prior's Put/Call Breakdown

Total Calls 14,602

Total Puts 7,652

Put/Call Ratio 0.52

Net Difference 6,950

Prior 7-Day Put/Call Summary

Total Calls 384,366

Total Puts 127,948

Average Put/Call Ratio 0.33

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