SQQQ - Options Database

SQQQ

PROSHARES ULTRAPRO SHORT QQQ

$40.94 +1.56%

$41.05 (+0.27%)🌙

as of 07/22 08:56 PM

(7/22 16:00) ◀

Wednesday, July 22, 2026 (8:56pm)

▶ (7/23 10:00)

◀ 7/22 20:56 ▶

Option Volume

Detail

ℹ

Current (07/22) 42,175

Calls: 34,454 (82%)

Puts: 7,721 (18%)

Prior (07/21) 61,195

Calls: 46,563 (76%)

Puts: 14,632 (24%)

Current vs Prior -31.08%

Calls: -26.01% (Calls)

Puts: -47.23% (Puts)

Prior 7-Day Total 613,528

Calls: 492,016 (80%)

Puts: 121,512 (20%)

Prior 7-Day Average 87,646

Calls: 70,288 (80%)

Puts: 17,358 (20%)

Current vs Prior 7-Day Avg -51.88%

Calls: -50.98%

Puts: -55.52%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/22) $5.79M

Calls: $4.97M (86%)

Puts: $819.9K (14%)

Prior (07/21) $11.56M

Calls: $5.23M (45%)

Puts: $6.33M (55%)

Current vs Prior -49.94%

Calls: -5.10%

Puts: -87.04%

Prior 7-Day Total $96.22M

Calls: $71.96M (75%)

Puts: $24.26M (25%)

Prior 7-Day Average $13.75M

Calls: $10.28M (75%)

Puts: $3.47M (25%)

Current vs Prior 7-Day Avg -57.90%

Calls: -51.68%

Puts: -76.34%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/22) 0.22

Prior (07/21) 0.31

Current vs Prior -28.69%

Prior 7-Day Average 0.26

Current vs Prior 7-Day Avg -13.50%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/22) 237,554

Calls: 183,285 (77%)

Puts: 54,269 (23%)

Prior (07/21) 277,148

Calls: 202,214 (73%)

Puts: 74,934 (27%)

Current vs Prior -14.29%

Prior 7-Day Total 2,008,962

Calls: 1,509,987 (75%)

Puts: 498,975 (25%)

Prior 7-Day Average 286,994

Calls: 215,712 (75%)

Puts: 71,282 (25%)

Current vs Prior 7-Day Avg -17.23%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)

Current 5.40% | 10.63%17.22% | 24.79%

Prior 6.15% | 10.52%17.61% | 24.44%

Current vs Prior -12.26% | +1.02%-2.23% | +1.46%

Prior 7-Day Avg 6.46% | 10.78%8.63% | 21.52%

Current vs 7-Day Avg -16.43% | -1.45%+99.57% | +15.21%

Prior 7-Day Eod 6.15% | 10.52%17.61% | 24.44%

Current vs 7-Day Eod -12.26% | +1.02%-2.23% | +1.46%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.98% | 16.47%

Calls: 4.27% | 13.74%

Puts: 7.69% | 19.20%

Prior 4.81% | 18.50%

Calls: 5.08% | 11.63%

Puts: 4.55% | 25.36%

Current vs Prior +24.32% | -10.97%

Prior 7-Day Avg 7.97% | 13.59%

Calls: 6.20% | 12.78%

Puts: 9.75% | 14.40%

Current vs 7-Day Avg -25.01% | +21.15%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bullish conviction with 86% of dollar volume in calls ($4.97M) vs puts ($819.9K). Extreme bullish P/C ratio of 0.22 - heavy call buying (34,454 calls vs 7,721 puts). P/C ratio dropping 29% - sentiment shifting bullish. Call-heavy open interest (183,285 calls vs 54,269 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 BEARISH

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

📈 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 28 of results (avg 6.7%, best 1.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$41.50	Jul 24	0.76	0.77	$0.77	1.3%	2.8K	0.42	2.8K
$40.00	Jul 24	1.42	1.47	$1.44	3.5%	4.7K	0.67	5.4K
$41.00	Jul 24	0.94	0.98	$0.96	4.2%	3.1K	0.50	3.8K
$40.50	Jul 24	1.15	1.20	$1.17	4.3%	2.8K	0.58	4.1K
$42.00	Jul 24	0.60	0.63	$0.62	4.8%	3.8K	0.35	11.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.50	Jul 31	0.27	0.28	$0.28	3.6%	17	0.13	133
$41.00	Aug 28	3.85	4.10	$3.97	6.3%	8	0.45	--
$38.00	Aug 21	1.81	1.94	$1.88	6.9%	24	0.32	391
$41.00	Jul 24	1.00	1.08	$1.04	7.7%	961	0.50	1.1K
$48.00	Jul 31	7.45	8.05	$7.75	7.7%	1	0.86	5

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 17 found (avg $0.58, cheapest $0.21)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$44.50	Jul 24	0.19	0.22	$0.21	14.3%	119	0.14	521
$44.00	Jul 24	0.23	0.25	$0.24	8.3%	1.0K	0.16	6.1K
$43.00	Jul 24	0.36	0.42	$0.39	15.4%	867	0.24	3.8K
$42.50	Jul 24	0.48	0.51	$0.50	6.0%	628	0.30	1.8K
$42.00	Jul 24	0.60	0.63	$0.62	4.8%	3.8K	0.35	11.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.50	Jul 31	0.27	0.28	$0.28	3.6%	17	0.13	133
$39.50	Jul 24	0.32	0.36	$0.34	11.8%	497	0.25	1.4K
$37.00	Jul 31	0.35	0.42	$0.39	17.9%	28	0.16	710
$40.00	Jul 24	0.50	0.55	$0.53	9.4%	1.6K	0.33	2.0K
$38.00	Jul 31	0.58	0.70	$0.64	18.8%	24	0.24	323

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 83 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$33.50	Jul 24	6.80	7.70	$7.25	12.4%	1	1.00	7
$35.00	Jul 24	5.35	6.45	$5.90	18.6%	3	1.00	--
$36.00	Jul 24	4.30	5.05	$4.68	16.0%	13	1.00	209
$37.00	Jul 24	3.20	4.00	$3.60	22.2%	9	1.00	349
$34.50	Jul 31	4.55	8.15	$6.35	56.7%	1	1.00	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.50	Jul 24	7.40	8.35	$7.88	12.1%	1	0.97	1
$48.00	Jul 24	6.50	8.50	$7.50	26.7%	51	0.96	184
$47.50	Jul 24	5.00	8.40	$6.70	50.7%	2	0.96	1
$46.50	Jul 24	5.45	6.30	$5.88	14.5%	1	0.94	1
$45.00	Jul 24	3.90	5.05	$4.47	25.7%	39	0.89	292

Most actively traded options today. High liquidity = easy entry/exit. 233 active (total vol 37.9K, top 4.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Jul 24	1.42	1.47	$1.44	3.5%	4.7K	0.67	5.4K
$42.00	Jul 24	0.60	0.63	$0.62	4.8%	3.8K	0.35	11.5K
$41.00	Jul 24	0.94	0.98	$0.96	4.2%	3.1K	0.50	3.8K
$41.50	Jul 24	0.76	0.77	$0.77	1.3%	2.8K	0.42	2.8K
$40.50	Jul 24	1.15	1.20	$1.17	4.3%	2.8K	0.58	4.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Jul 24	0.50	0.55	$0.53	9.4%	1.6K	0.33	2.0K
$38.00	Jul 24	0.05	0.08	$0.07	42.9%	1.2K	0.07	621
$41.00	Jul 24	1.00	1.08	$1.04	7.7%	961	0.50	1.1K
$39.50	Jul 24	0.32	0.36	$0.34	11.8%	497	0.25	1.4K
$39.00	Jul 24	0.19	0.25	$0.22	27.3%	426	0.18	1.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 54 strikes (avg 31.6%, max 227.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$34.50	Jul 24	Jul 31	159.5%	65.4%	143.9%	4	15
$35.50	Jul 24	Jul 31	126.0%	63.5%	98.2%	13	138
$35.00	Jul 24	Jul 31	107.6%	62.2%	72.9%	126	1.4K
$49.00	Jul 24	Aug 28	127.5%	81.4%	56.7%	28	166
$45.00	Jul 24	Aug 28	104.1%	72.0%	44.7%	932	10.3K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$33.00	Jul 24	Aug 14	187.1%	57.1%	227.6%	5	--
$34.00	Jul 24	Jul 31	170.3%	64.5%	164.0%	14	134
$35.50	Jul 24	Aug 7	126.0%	57.7%	118.2%	12	153
$35.00	Jul 24	Aug 28	107.6%	67.0%	60.5%	16	2.0K
$48.00	Jul 24	Jul 31	117.9%	88.2%	33.6%	52	189

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 100 found (best R:R 9.00, avg 1.86)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$48.00	$49.00	Aug 14	$0.10	$0.90	$0.10	9.00	$48.10
$46.00	$47.00	Aug 14	$0.12	$0.88	$0.12	7.33	$46.12
$47.00	$48.00	Aug 21	$0.21	$0.79	$0.21	3.76	$47.21
$42.50	$43.00	Jul 24	$0.11	$0.39	$0.11	3.55	$42.61
$41.00	$41.50	Aug 7	$0.11	$0.39	$0.11	3.55	$41.11

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$37.00	$36.00	Aug 7	$0.20	$0.80	$0.20	4.00	$36.80
$41.00	$40.50	Aug 21	$0.10	$0.40	$0.10	4.00	$40.90
$37.00	$36.50	Jul 31	$0.11	$0.39	$0.11	3.55	$36.89
$36.50	$33.00	Aug 14	$0.78	$2.72	$0.78	3.49	$35.72
$39.50	$39.00	Jul 24	$0.12	$0.38	$0.12	3.17	$39.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 121 found (best R:R 7.82, avg 1.22)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$38.50	$39.00	Jul 24	$0.36	$0.36	$0.14	2.57	$38.86
$46.00	$46.50	Aug 7	$0.36	$0.36	$0.14	2.57	$46.36
$39.50	$40.00	Jul 24	$0.35	$0.35	$0.15	2.33	$39.85
$39.50	$40.00	Jul 31	$0.34	$0.34	$0.16	2.13	$39.84
$38.00	$39.00	Jul 31	$0.67	$0.67	$0.33	2.03	$38.67

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$47.50	$46.00	Jul 31	$1.33	$1.33	$0.17	7.82	$46.17
$47.50	$46.50	Jul 24	$0.82	$0.82	$0.18	4.56	$46.68
$40.50	$38.50	Aug 28	$1.62	$1.62	$0.38	4.26	$38.88
$43.00	$42.50	Jul 31	$0.40	$0.40	$0.10	4.00	$42.60
$43.00	$42.50	Jul 24	$0.39	$0.39	$0.11	3.55	$42.61

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 53 found (avg debit $0.70, cheapest $0.07)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$35.50	Jul 24	Jul 31	$0.17	126.0%	63.5%
$49.00	Jul 24	Jul 31	$0.27	127.5%	92.5%
$48.00	Jul 24	Jul 31	$0.30	117.9%	88.2%
$48.50	Jul 24	Jul 31	$0.47	116.3%	102.6%
$37.00	Jul 24	Jul 31	$0.50	74.3%	66.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$33.00	Jul 24	Aug 14	$0.07	187.1%	57.1%
$36.00	Jul 24	Jul 31	$0.11	87.9%	56.4%
$35.50	Jul 24	Aug 7	$0.21	126.0%	57.7%
$36.50	Jul 24	Jul 31	$0.25	82.3%	64.5%
$48.00	Jul 24	Jul 31	$0.25	117.9%	88.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 73 found (cheapest 4.71% of stock, avg 12.97%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$40.50	Jul 24	$1.17	$0.76	$1.93	$38.57	$42.43	4.71%
$40.00	Jul 24	$1.44	$0.53	$1.97	$38.03	$41.97	4.81%
$41.00	Jul 24	$0.96	$1.04	$2.00	$39.00	$43.00	4.89%
$39.50	Jul 24	$1.79	$0.34	$2.13	$37.37	$41.63	5.20%
$41.50	Jul 24	$0.77	$1.42	$2.19	$39.31	$43.69	5.35%
$39.00	Jul 24	$2.02	$0.22	$2.24	$36.76	$41.24	5.47%
$42.00	Jul 24	$0.62	$1.75	$2.37	$39.63	$44.37	5.79%
$38.50	Jul 24	$2.38	$0.13	$2.51	$35.99	$41.01	6.13%
$42.50	Jul 24	$0.50	$2.16	$2.66	$39.84	$45.16	6.50%
$43.00	Jul 24	$0.39	$2.55	$2.94	$40.06	$45.94	7.18%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 1.27% of stock, avg 10.08%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$43.00	$38.50	Jul 24	$0.39	$0.13	$0.52	$37.98	$43.52
$43.00	$39.00	Jul 24	$0.39	$0.22	$0.61	$38.39	$43.61
$42.50	$38.50	Jul 24	$0.50	$0.13	$0.63	$37.87	$43.13
$42.50	$39.00	Jul 24	$0.50	$0.22	$0.72	$38.28	$43.22
$43.00	$39.50	Jul 24	$0.39	$0.34	$0.73	$38.77	$43.73
$42.00	$38.50	Jul 24	$0.62	$0.13	$0.75	$37.75	$42.75
$42.00	$39.00	Jul 24	$0.62	$0.22	$0.84	$38.16	$42.84
$42.50	$39.50	Jul 24	$0.50	$0.34	$0.84	$38.66	$43.34
$41.50	$38.50	Jul 24	$0.77	$0.13	$0.90	$37.60	$42.40
$43.00	$40.00	Jul 24	$0.39	$0.53	$0.92	$39.08	$43.92

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 157 found (best R:R 14.38, avg credit $0.62)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
38/40	48/49	Aug 28	$1.87	$0.13	14.38	$38.63	$49.87
35/36	41/43	Aug 28	$1.86	$0.14	13.29	$34.14	$42.86
38/40	47/48	Aug 28	$1.86	$0.14	13.29	$38.64	$48.86
41/43	44/44	Aug 21	$1.81	$0.19	9.53	$41.19	$45.31
37/38	39/40	Aug 21	$0.90	$0.10	9.00	$37.10	$39.90
40/41	44/44	Aug 14	$0.89	$0.11	8.09	$40.11	$44.39
41/42	46/47	Aug 28	$0.87	$0.13	6.69	$40.63	$46.87
41/43	45/46	Aug 21	$1.69	$0.31	5.45	$41.31	$46.69
36/37	41/43	Aug 28	$1.69	$0.31	5.45	$35.31	$42.69
38/38	41/43	Aug 28	$1.68	$0.32	5.25	$36.32	$42.68

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 57 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$46.00	$47.00	$48.00	Aug 14	$0.06	$0.94	15.67
$44.00	$44.50	$45.00	Aug 7	$0.05	$0.45	9.00
$40.00	$40.50	$41.00	Jul 24	$0.06	$0.44	7.33
$41.50	$42.00	$42.50	Jul 31	$0.06	$0.44	7.33
$34.00	$34.50	$35.00	Jul 24	$0.08	$0.42	5.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$40.00	$40.50	$41.00	Jul 24	$0.05	$0.45	9.00
$38.00	$38.50	$39.00	Aug 14	$0.06	$0.44	7.33
$39.00	$39.50	$40.00	Jul 24	$0.07	$0.43	6.14
$35.50	$36.00	$36.50	Jul 24	$0.08	$0.42	5.25
$41.50	$42.00	$42.50	Jul 24	$0.08	$0.42	5.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 39 found (best net $-1.06, 37 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$36.00	$39.50	1:2	Aug 28	-$2.55	$0.95
$41.00	$43.00	1:2	Aug 28	-$1.42	$0.58
$48.50	$49.00	1:2	Jul 24	-$0.05	$0.45
$45.00	$45.50	1:2	Jul 24	-$0.06	$0.44
$46.00	$46.50	1:2	Jul 24	-$0.06	$0.44

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.00	$42.00	1:2	Aug 7	-$1.06	$1.94
$40.50	$38.50	1:2	Aug 28	-$0.84	$1.16
$34.00	$33.00	1:2	Jul 24	-$0.10	$0.90
$35.00	$34.00	1:2	Jul 24	-$0.25	$0.75
$37.00	$36.00	1:2	Aug 7	-$0.33	$0.67

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 84 found (best yield 7.82%, avg 3.24%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$41.00	Aug 28	$3.20	0.55	0.1%	7.82%	7.96%	20	36
$41.00	Aug 21	$2.92	0.53	0.1%	7.13%	7.28%	34	138
$42.00	Aug 21	$2.83	0.49	2.6%	6.91%	9.50%	76	533
$41.50	Aug 21	$2.70	0.50	1.4%	6.60%	7.96%	30	25
$42.50	Aug 21	$2.65	0.47	3.8%	6.47%	10.28%	3	10
$43.00	Aug 21	$2.65	0.45	5.0%	6.47%	11.50%	27	594
$42.00	Aug 14	$2.51	0.47	2.6%	6.13%	8.72%	6	53
$41.00	Aug 14	$2.40	0.51	0.1%	5.86%	6.01%	7	55
$44.50	Aug 28	$2.30	0.42	8.7%	5.62%	14.31%	10	--
$43.00	Aug 28	$2.29	0.46	5.0%	5.59%	10.63%	3	46

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 34,454

Total Puts 7,721

Put/Call Ratio 0.22

Net Difference 26,733

Prior's Put/Call Breakdown

Total Calls 46,563

Total Puts 14,632

Put/Call Ratio 0.31

Net Difference 31,931

Prior 7-Day Put/Call Summary

Total Calls 492,016

Total Puts 121,512

Average Put/Call Ratio 0.26

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