SQQQ - Options Database

SQQQ

PROSHARES ULTRAPRO SHORT QQQ

$43.87 -1.68%

(7/31 12:01) ◀

Friday, July 31, 2026 (1:00pm)

▶ (7/31 14:00)

◀ 7/31 13:08 ▶

Option Volume

Detail

ℹ

Current (07/31 1:00pm) 88,738

Calls: 74,962 (84%)

Puts: 13,776 (16%)

Prior (07/30) 59,862

Calls: 43,599 (73%)

Puts: 16,263 (27%)

Current vs Prior +48.24%

Calls: +71.94% (Calls)

Puts: -15.29% (Puts)

Prior 7-Day Total 532,890

Calls: 397,596 (75%)

Puts: 135,294 (25%)

Prior 7-Day Average 76,127

Calls: 56,799 (75%)

Puts: 19,327 (25%)

Current vs Prior 7-Day Avg +16.57%

Calls: +31.98%

Puts: -28.72%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/31 1:00pm) $9.22M

Calls: $7.38M (80%)

Puts: $1.84M (20%)

Prior (07/30) $9.14M

Calls: $6.60M (72%)

Puts: $2.54M (28%)

Current vs Prior +0.84%

Calls: +11.83%

Puts: -27.74%

Prior 7-Day Total $105.40M

Calls: $86.04M (82%)

Puts: $19.36M (18%)

Prior 7-Day Average $15.06M

Calls: $12.29M (82%)

Puts: $2.77M (18%)

Current vs Prior 7-Day Avg -38.78%

Calls: -39.94%

Puts: -33.62%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/31 1:00pm) 0.18

Prior (07/30) 0.37

Current vs Prior -50.73%

Prior 7-Day Average 0.34

Current vs Prior 7-Day Avg -45.60%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/31 1:00pm) 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 3,119,559

Calls: 1,958,215 (63%)

Puts: 1,161,344 (37%)

Prior 7-Day Average 445,651

Calls: 279,745 (63%)

Puts: 165,906 (37%)

Current vs Prior 7-Day Avg +4.62%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 2.05% | 8.66%14.25% | 23.14%

Prior 4.78% | 9.99%15.52% | 22.68%

Current vs Prior -57.11% | -13.32%-8.19% | +2.01%

Prior 7-Day Avg 7.06% | 11.79%17.18% | 24.80%

Current vs 7-Day Avg -70.93% | -26.55%-17.06% | -6.70%

Prior 7-Day Eod 4.78% | 9.99%15.49% | 22.64%

Current vs 7-Day Eod -57.11% | -13.32%-8.01% | +2.21%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.44% | 6.08%

Calls: 9.62% | 3.13%

Puts: 5.26% | 9.04%

Prior 7.82% | 10.05%

Calls: 6.32% | 9.18%

Puts: 9.32% | 10.92%

Current vs Prior -4.86% | -39.50%

Prior 7-Day Avg 10.52% | 15.42%

Calls: 9.09% | 11.15%

Puts: 11.96% | 19.69%

Current vs 7-Day Avg -29.31% | -60.56%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($7.38M) vs puts ($1.84M). Extreme bullish P/C ratio of 0.18 - heavy call buying (74,962 calls vs 13,776 puts). P/C ratio dropping 51% - 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
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 55 of results (avg 7.7%, best 3.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$43.50	Aug 7	1.89	1.95	$1.92	3.1%	216	0.55	116
$43.00	Aug 21	3.30	3.45	$3.38	4.4%	815	0.58	484
$44.00	Aug 7	1.68	1.76	$1.72	4.7%	2.2K	0.50	539
$44.00	Aug 21	2.90	3.05	$2.97	5.1%	991	0.52	730
$43.50	Aug 21	3.05	3.25	$3.15	6.3%	3	0.55	36

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$43.50	Aug 21	2.75	2.84	$2.80	3.2%	113	0.45	91
$48.00	Aug 21	5.85	6.10	$5.98	4.2%	--	0.64	33
$44.00	Jul 31	0.37	0.39	$0.38	5.3%	1.4K	0.55	953
$43.00	Aug 7	1.24	1.31	$1.27	5.5%	233	0.40	441
$40.00	Aug 21	1.12	1.19	$1.16	6.0%	34	0.26	1.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 16 found (avg $0.65, cheapest $0.24)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$44.00	Jul 31	0.23	0.25	$0.24	8.3%	5.2K	0.45	2.4K
$50.00	Aug 7	0.40	0.46	$0.43	14.0%	1.2K	0.16	4.3K
$43.50	Jul 31	0.49	0.54	$0.52	9.6%	4.0K	0.70	996
$49.00	Aug 7	0.51	0.57	$0.54	11.1%	284	0.19	301
$48.50	Aug 7	0.56	0.61	$0.59	8.5%	153	0.21	377

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Aug 7	0.24	0.28	$0.26	15.4%	504	0.13	561
$44.00	Jul 31	0.37	0.39	$0.38	5.3%	1.4K	0.55	953
$44.50	Jul 31	0.67	0.77	$0.72	13.9%	1.6K	0.77	988
$42.00	Aug 7	0.79	0.89	$0.84	11.9%	199	0.31	406
$39.00	Aug 21	0.80	0.90	$0.85	11.8%	7	0.20	95

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 145 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.50	Jul 31	8.10	8.80	$8.45	8.3%	--	1.00	12
$36.00	Jul 31	7.65	8.30	$7.98	8.1%	2	1.00	240
$37.00	Jul 31	6.60	7.35	$6.98	10.7%	3	1.00	1.0K
$37.50	Jul 31	6.05	6.85	$6.45	12.4%	1	1.00	21
$38.50	Jul 31	5.10	5.80	$5.45	12.8%	11	1.00	192

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$51.00	Jul 31	6.60	7.35	$6.98	10.7%	2	0.99	47
$50.00	Jul 31	5.70	6.40	$6.05	11.6%	2	0.99	144
$49.00	Jul 31	4.75	5.35	$5.05	11.9%	2	0.99	238
$48.00	Jul 31	4.00	4.35	$4.18	8.4%	67	0.99	386
$47.50	Jul 31	2.91	4.05	$3.48	32.8%	51	0.99	758

Most actively traded options today. High liquidity = easy entry/exit. 245 active (total vol 73.7K, top 10.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Jul 31	0.04	0.05	$0.05	20.0%	10.7K	0.11	12.3K
$46.00	Jul 31	0.01	0.02	$0.02	50.0%	5.6K	0.03	6.9K
$44.00	Jul 31	0.23	0.25	$0.24	8.3%	5.2K	0.45	2.4K
$43.50	Jul 31	0.49	0.54	$0.52	9.6%	4.0K	0.70	996
$44.50	Jul 31	0.09	0.11	$0.10	20.0%	3.7K	0.23	516

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$44.50	Jul 31	0.67	0.77	$0.72	13.9%	1.6K	0.77	988
$43.50	Jul 31	0.12	0.16	$0.14	28.6%	1.5K	0.29	526
$44.00	Jul 31	0.37	0.39	$0.38	5.3%	1.4K	0.55	953
$43.00	Jul 31	0.03	0.05	$0.04	50.0%	1.2K	0.11	770
$42.00	Jul 31	0.00	0.01	$0.01	100.0%	767	0.01	879

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 62 strikes (avg 223.5%, max 671.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$36.00	Jul 31	Aug 28	469.5%	64.0%	634.0%	2	265
$38.00	Jul 31	Aug 28	439.5%	62.4%	604.9%	105	1.7K
$37.50	Jul 31	Aug 28	413.4%	68.3%	505.1%	1	33
$37.00	Jul 31	Aug 28	359.4%	65.5%	448.9%	4	1.0K
$39.50	Jul 31	Aug 28	378.4%	69.9%	441.4%	3	2.0K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$35.50	Jul 31	Aug 28	535.3%	69.4%	671.7%	--	31
$36.00	Jul 31	Aug 28	469.5%	64.0%	634.0%	2	459
$38.00	Jul 31	Aug 28	439.5%	62.4%	604.9%	3	781
$37.50	Jul 31	Aug 28	413.4%	68.3%	505.1%	--	404
$36.50	Jul 31	Aug 28	385.0%	63.8%	503.4%	--	127

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 134 found (best R:R 8.52, avg 1.87)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$50.00	$52.00	Aug 28	$0.21	$1.79	$0.21	8.52	$50.21
$50.00	$52.00	Sep 4	$0.23	$1.77	$0.23	7.70	$50.23
$48.00	$49.00	Aug 28	$0.12	$0.88	$0.12	7.33	$48.12
$49.00	$50.00	Aug 14	$0.16	$0.84	$0.16	5.25	$49.16
$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
$43.50	$43.00	Jul 31	$0.10	$0.40	$0.10	4.00	$43.40
$40.00	$39.50	Aug 7	$0.10	$0.40	$0.10	4.00	$39.90
$37.00	$36.50	Aug 14	$0.10	$0.40	$0.10	4.00	$36.90
$38.50	$38.00	Aug 14	$0.10	$0.40	$0.10	4.00	$38.40
$41.00	$40.50	Aug 21	$0.11	$0.39	$0.11	3.55	$40.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 170 found (best R:R 7.00, avg 1.28)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$41.50	$42.00	Aug 21	$0.39	$0.39	$0.11	3.55	$41.89
$45.50	$46.00	Aug 28	$0.39	$0.39	$0.11	3.55	$45.89
$41.50	$42.00	Aug 7	$0.38	$0.38	$0.12	3.17	$41.88
$37.50	$38.00	Aug 28	$0.38	$0.38	$0.12	3.17	$37.88
$44.50	$45.00	Sep 4	$0.38	$0.38	$0.12	3.17	$44.88

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$52.00	$50.00	Aug 7	$1.75	$1.75	$0.25	7.00	$50.25
$47.50	$47.00	Aug 21	$0.40	$0.40	$0.10	4.00	$47.10
$38.50	$38.00	Aug 28	$0.40	$0.40	$0.10	4.00	$38.10
$50.00	$47.00	Aug 28	$2.32	$2.32	$0.68	3.41	$47.68
$43.50	$43.00	Aug 7	$0.38	$0.38	$0.12	3.17	$43.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 56 found (avg debit $0.69, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$37.00	Jul 31	Aug 7	$0.07	359.4%	57.2%
$36.00	Jul 31	Aug 7	$0.15	469.5%	78.8%
$40.00	Jul 31	Aug 7	$0.17	209.0%	61.0%
$38.50	Jul 31	Aug 7	$0.18	308.5%	58.3%
$40.50	Jul 31	Aug 7	$0.20	184.2%	61.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$36.00	Jul 31	Aug 7	$0.05	469.5%	78.8%
$38.50	Jul 31	Aug 7	$0.07	308.5%	58.3%
$39.50	Jul 31	Aug 7	$0.07	378.4%	58.0%
$36.50	Jul 31	Aug 7	$0.10	385.0%	81.6%
$39.00	Jul 31	Aug 7	$0.11	258.7%	58.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 139 found (cheapest 1.41% of stock, avg 13.52%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$44.00	Jul 31	$0.24	$0.38	$0.62	$43.38	$44.62	1.41%
$43.50	Jul 31	$0.52	$0.14	$0.66	$42.84	$44.16	1.50%
$44.50	Jul 31	$0.10	$0.72	$0.82	$43.68	$45.32	1.87%
$43.00	Jul 31	$0.89	$0.04	$0.93	$42.07	$43.93	2.12%
$45.00	Jul 31	$0.05	$1.20	$1.25	$43.75	$46.25	2.85%
$42.50	Jul 31	$1.62	$0.02	$1.64	$40.86	$44.14	3.74%
$45.50	Jul 31	$0.03	$1.70	$1.73	$43.77	$47.23	3.94%
$42.00	Jul 31	$1.83	$0.01	$1.84	$40.16	$43.84	4.19%
$46.00	Jul 31	$0.02	$2.19	$2.21	$43.79	$48.21	5.04%
$41.50	Jul 31	$2.32	$0.02	$2.34	$39.16	$43.84	5.33%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 146 found (cheapest 0.16% of stock, avg 10.10%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$45.50	$43.00	Jul 31	$0.03	$0.04	$0.07	$42.93	$45.57
$45.00	$43.00	Jul 31	$0.05	$0.04	$0.09	$42.91	$45.09
$49.50	$43.00	Jul 31	$0.07	$0.04	$0.11	$42.89	$49.61
$45.50	$39.50	Jul 31	$0.03	$0.09	$0.12	$39.38	$45.62
$44.50	$43.00	Jul 31	$0.10	$0.04	$0.14	$42.86	$44.64
$45.00	$39.50	Jul 31	$0.05	$0.09	$0.14	$39.36	$45.14
$49.50	$39.50	Jul 31	$0.07	$0.09	$0.16	$39.34	$49.66
$45.50	$43.50	Jul 31	$0.03	$0.14	$0.17	$43.33	$45.67
$44.50	$39.50	Jul 31	$0.10	$0.09	$0.19	$39.31	$44.69
$45.00	$43.50	Jul 31	$0.05	$0.14	$0.19	$43.31	$45.19

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 78 found (best R:R 10.11, avg credit $0.65)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
40/42	48/50	Sep 11	$1.82	$0.18	10.11	$40.18	$49.82
39/40	43/44	Sep 4	$0.87	$0.13	6.69	$38.63	$43.87
40/41	43/44	Sep 4	$0.86	$0.14	6.14	$40.14	$43.86
37/38	42/42	Aug 28	$0.40	$0.10	4.00	$37.10	$42.40
36/37	40/41	Aug 28	$0.39	$0.11	3.55	$36.61	$40.89
37/38	39/40	Aug 28	$0.39	$0.11	3.55	$37.11	$39.39
37/38	41/42	Aug 28	$0.39	$0.11	3.55	$37.11	$41.39
40/40	42/42	Aug 28	$0.39	$0.11	3.55	$40.11	$41.89
40/41	42/42	Aug 28	$0.39	$0.11	3.55	$40.61	$42.39
44/44	46/46	Sep 4	$0.39	$0.11	3.55	$43.61	$45.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 97 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$49.00	$50.00	$51.00	Aug 14	$0.06	$0.94	15.67
$49.00	$50.00	$51.00	Aug 21	$0.10	$0.90	9.00
$40.50	$41.00	$41.50	Aug 28	$0.05	$0.45	9.00
$37.00	$37.50	$38.00	Jul 31	$0.06	$0.44	7.33
$41.50	$42.00	$42.50	Aug 28	$0.06	$0.44	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$41.00	$41.50	$42.00	Aug 7	$0.05	$0.45	9.00
$36.50	$37.00	$37.50	Aug 28	$0.05	$0.45	9.00
$39.00	$39.50	$40.00	Aug 7	$0.06	$0.44	7.33
$37.50	$38.00	$38.50	Aug 14	$0.06	$0.44	7.33
$38.00	$38.50	$39.00	Aug 14	$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. 46 found (best net $-1.91, 42 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$40.00	$44.00	1:2	Sep 11	-$3.13	$0.87
$51.00	$52.00	1:2	Aug 7	-$0.24	$0.76
$50.00	$51.00	1:2	Aug 7	-$0.33	$0.67
$45.00	$48.00	1:2	Sep 11	-$2.34	$0.66
$51.00	$52.00	1:2	Aug 14	-$0.52	$0.48

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$49.00	$45.00	1:2	Sep 4	-$1.91	$2.09
$42.00	$40.00	1:2	Sep 11	-$1.22	$0.78
$37.00	$36.00	1:2	Aug 21	-$0.24	$0.76
$40.00	$39.00	1:2	Aug 14	-$0.26	$0.74
$40.00	$39.50	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. 69 found (best yield 9.12%, avg 4.11%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$44.00	Sep 11	$4.00	0.57	0.3%	9.12%	9.41%	1	--
$44.00	Sep 4	$3.80	0.55	0.3%	8.66%	8.96%	--	30
$45.00	Sep 11	$3.75	0.54	2.6%	8.55%	11.12%	2	--
$44.50	Sep 4	$3.60	0.54	1.4%	8.21%	9.64%	3	9
$45.00	Sep 4	$3.45	0.52	2.6%	7.86%	10.44%	109	19
$44.00	Aug 28	$3.40	0.54	0.3%	7.75%	8.05%	31	321
$45.50	Sep 4	$3.30	0.50	3.7%	7.52%	11.24%	12	4
$44.50	Aug 28	$3.15	0.53	1.4%	7.18%	8.62%	194	671
$46.00	Sep 4	$3.15	0.49	4.9%	7.18%	12.04%	1	16
$45.00	Aug 28	$3.05	0.50	2.6%	6.95%	9.53%	10	312

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 74,962

Total Puts 13,776

Put/Call Ratio 0.18

Net Difference 61,186

Prior's Put/Call Breakdown

Total Calls 43,599

Total Puts 16,263

Put/Call Ratio 0.37

Net Difference 27,336

Prior 7-Day Put/Call Summary

Total Calls 397,596

Total Puts 135,294

Average Put/Call Ratio 0.34

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