SQQQ - Options Database

SQQQ

PROSHARES ULTRAPRO SHORT QQQ

$40.46 +0.38%

(7/21 19:05) ◀

Wednesday, July 22, 2026 (10:00am)

▶ (7/22 11:25)

◀ 7/22 10:00 ▶

Option Volume

Detail

ℹ

Current (07/22 10:00am) 11,140

Calls: 9,436 (85%)

Puts: 1,704 (15%)

Prior (07/21) 13,847

Calls: 11,278 (81%)

Puts: 2,569 (19%)

Current vs Prior -19.55%

Calls: -16.33% (Calls)

Puts: -33.67% (Puts)

Prior 7-Day Total 673,353

Calls: 546,213 (81%)

Puts: 127,140 (19%)

Prior 7-Day Average 96,193

Calls: 78,030 (81%)

Puts: 18,162 (19%)

Current vs Prior 7-Day Avg -88.42%

Calls: -87.91%

Puts: -90.62%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/22 10:00am) $1.40M

Calls: $1.14M (81%)

Puts: $260.7K (19%)

Prior (07/21) $1.89M

Calls: $1.34M (71%)

Puts: $554.9K (29%)

Current vs Prior -25.95%

Calls: -14.73%

Puts: -53.02%

Prior 7-Day Total $96.34M

Calls: $72.99M (76%)

Puts: $23.35M (24%)

Prior 7-Day Average $13.76M

Calls: $10.43M (76%)

Puts: $3.34M (24%)

Current vs Prior 7-Day Avg -89.82%

Calls: -89.06%

Puts: -92.18%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/22 10:00am) 0.18

Prior (07/21) 0.23

Current vs Prior -20.72%

Prior 7-Day Average 0.24

Current vs Prior 7-Day Avg -25.61%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/22 10:00am) 463,626

Calls: 298,198 (64%)

Puts: 165,428 (36%)

Prior (07/21) 447,986

Calls: 285,849 (64%)

Puts: 162,137 (36%)

Current vs Prior +3.49%

Prior 7-Day Total 3,349,426

Calls: 2,122,965 (63%)

Puts: 1,226,461 (37%)

Prior 7-Day Average 478,489

Calls: 303,280 (63%)

Puts: 175,208 (37%)

Current vs Prior 7-Day Avg -3.11%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 5.56% | 10.26%17.55% | 24.39%

Prior 7.83% | 12.86%19.80% | 25.66%

Current vs Prior -28.94% | -20.26%-11.37% | -4.92%

Prior 7-Day Avg 6.56% | 10.72%7.10% | 20.98%

Current vs 7-Day Avg -15.28% | -4.35%+147.31% | +16.26%

Prior 7-Day Eod 7.83% | 12.86%17.61% | 24.44%

Current vs 7-Day Eod -28.94% | -20.26%-0.37% | -0.17%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.70% | 15.00%

Calls: 6.40% | 7.42%

Puts: 9.00% | 22.58%

Prior 10.10% | 12.59%

Calls: 7.41% | 4.56%

Puts: 12.79% | 20.63%

Current vs Prior -23.76% | +19.14%

Prior 7-Day Avg 8.50% | 11.93%

Calls: 7.25% | 12.55%

Puts: 9.75% | 11.30%

Current vs 7-Day Avg -9.41% | +25.76%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($1.14M) vs puts ($260.7K). Extreme bullish P/C ratio of 0.18 - heavy call buying (9,436 calls vs 1,704 puts). P/C ratio dropping 21% - sentiment shifting bullish. Call-heavy open interest (298,198 calls vs 165,428 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	BEARISH	BULLISH	BULLISH
14:00	BEARISH	BULLISH	BULLISH
13:00	BEARISH	BULLISH	BULLISH
12:00	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 18 of results (avg 7.6%, best 4.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.50	Jul 24	1.00	1.05	$1.02	4.9%	1.2K	0.51	4.1K
$40.00	Jul 24	1.21	1.29	$1.25	6.4%	2.4K	0.59	5.4K
$39.00	Jul 24	1.78	1.90	$1.84	6.5%	51	0.76	680
$42.00	Jul 31	1.44	1.54	$1.49	6.7%	151	0.42	1.4K
$44.00	Jul 31	0.98	1.05	$1.02	6.9%	30	0.31	1.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$44.00	Jul 24	3.60	3.85	$3.73	6.7%	8	0.85	136
$41.00	Jul 24	1.28	1.37	$1.33	6.8%	639	0.56	1.1K
$40.00	Jul 24	0.72	0.78	$0.75	8.0%	343	0.41	2.0K
$41.50	Jul 24	1.58	1.72	$1.65	8.5%	2	0.63	717
$40.50	Jul 24	0.96	1.05	$1.00	9.0%	61	0.49	1.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 13 found (avg $0.50, cheapest $0.16)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Jul 24	0.15	0.18	$0.16	18.8%	59	0.11	10.1K
$44.00	Jul 24	0.23	0.25	$0.24	8.3%	439	0.15	6.1K
$43.50	Jul 24	0.28	0.33	$0.31	16.1%	174	0.19	5.5K
$43.00	Jul 24	0.34	0.37	$0.36	8.3%	130	0.22	3.8K
$42.50	Jul 24	0.41	0.49	$0.45	17.8%	191	0.26	1.8K

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.00	Jul 31	0.23	0.28	$0.26	19.2%	2	0.12	488
$37.00	Jul 31	0.45	0.51	$0.48	12.5%	2	0.18	710
$39.50	Jul 24	0.46	0.55	$0.51	17.6%	46	0.32	1.4K
$40.00	Jul 24	0.72	0.78	$0.75	8.0%	343	0.41	2.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 109 found (avg delta 0.71, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.00	Jul 24	4.40	5.20	$4.80	16.7%	1	0.99	209
$35.00	Jul 24	5.40	6.05	$5.73	11.3%	--	0.98	1.1K
$34.00	Jul 31	5.00	8.55	$6.78	52.4%	--	0.96	11
$37.00	Jul 24	3.00	4.35	$3.68	36.7%	--	0.96	349
$33.00	Jul 31	5.90	9.45	$7.68	46.2%	--	0.95	106

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.00	Jul 24	6.90	7.65	$7.28	10.3%	51	1.00	184
$46.00	Jul 24	4.55	5.70	$5.13	22.4%	--	0.92	310
$47.00	Jul 24	5.20	6.65	$5.93	24.5%	--	0.92	10
$45.00	Jul 24	4.20	4.75	$4.47	12.3%	19	0.89	292
$44.50	Jul 24	3.60	4.30	$3.95	17.7%	--	0.86	12

Most actively traded options today. High liquidity = easy entry/exit. 103 active (total vol 10.2K, top 2.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Jul 24	1.21	1.29	$1.25	6.4%	2.4K	0.59	5.4K
$40.50	Jul 24	1.00	1.05	$1.02	4.9%	1.2K	0.51	4.1K
$41.00	Jul 24	0.80	0.86	$0.83	7.2%	922	0.44	3.8K
$41.50	Jul 24	0.66	0.71	$0.69	7.2%	837	0.37	2.8K
$42.00	Jul 24	0.53	0.58	$0.55	9.1%	608	0.32	11.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$41.00	Jul 24	1.28	1.37	$1.33	6.8%	639	0.56	1.1K
$40.00	Jul 24	0.72	0.78	$0.75	8.0%	343	0.41	2.0K
$39.00	Jul 24	0.30	0.37	$0.34	20.6%	152	0.24	1.0K
$38.50	Jul 24	0.15	0.24	$0.20	45.0%	116	0.17	462
$40.50	Jul 24	0.96	1.05	$1.00	9.0%	61	0.49	1.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 52 strikes (avg 35.2%, max 159.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$33.00	Jul 24	Aug 21	164.9%	63.5%	159.5%	--	218
$34.00	Jul 24	Jul 31	143.8%	67.5%	113.0%	--	38
$48.50	Jul 24	Aug 21	150.2%	87.9%	70.8%	2	19
$35.50	Jul 24	Jul 31	109.8%	68.7%	59.8%	--	138
$35.00	Jul 24	Aug 21	93.9%	63.0%	49.1%	--	2.0K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$33.00	Jul 24	Aug 21	164.9%	63.5%	159.5%	--	141
$34.00	Jul 24	Aug 28	143.8%	61.8%	132.5%	1	322
$34.50	Jul 24	Aug 28	135.5%	62.5%	116.9%	--	132
$33.50	Jul 24	Aug 28	131.7%	64.0%	105.8%	--	93
$35.50	Jul 24	Aug 28	109.8%	62.0%	77.3%	--	148

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 136 found (best R:R 7.33, avg 1.66)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$42.00	$43.00	Aug 28	$0.18	$0.82	$0.18	4.56	$42.18
$45.00	$46.00	Aug 14	$0.19	$0.81	$0.19	4.26	$45.19
$42.00	$42.50	Jul 24	$0.10	$0.40	$0.10	4.00	$42.10
$46.00	$46.50	Aug 7	$0.10	$0.40	$0.10	4.00	$46.10
$44.00	$44.50	Aug 28	$0.10	$0.40	$0.10	4.00	$44.10

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$34.00	$33.00	Aug 21	$0.12	$0.88	$0.12	7.33	$33.88
$35.50	$35.00	Jul 31	$0.11	$0.39	$0.11	3.55	$35.39
$37.00	$36.50	Aug 7	$0.11	$0.39	$0.11	3.55	$36.89
$35.00	$34.00	Aug 21	$0.23	$0.77	$0.23	3.35	$34.77
$36.00	$35.50	Aug 7	$0.12	$0.38	$0.12	3.17	$35.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 166 found (best R:R 9.00, avg 1.36)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$33.00	$34.00	Jul 31	$0.90	$0.90	$0.10	9.00	$33.90
$41.00	$41.50	Aug 21	$0.40	$0.40	$0.10	4.00	$41.40
$36.00	$36.50	Aug 28	$0.38	$0.38	$0.12	3.17	$36.38
$35.00	$37.00	Aug 14	$1.50	$1.50	$0.50	3.00	$36.50
$34.50	$35.00	Jul 24	$0.37	$0.37	$0.13	2.85	$34.87

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$48.00	$46.00	Aug 21	$1.80	$1.80	$0.20	9.00	$46.20
$45.00	$44.00	Aug 21	$0.85	$0.85	$0.15	5.67	$44.15
$46.00	$45.00	Aug 14	$0.83	$0.83	$0.17	4.88	$45.17
$47.00	$46.00	Jul 24	$0.80	$0.80	$0.20	4.00	$46.20
$43.00	$42.50	Jul 31	$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. 55 found (avg debit $0.69, cheapest $0.07)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$35.50	Jul 24	Jul 31	$0.07	109.8%	68.7%
$33.00	Jul 24	Jul 31	$0.13	164.9%	83.3%
$34.00	Jul 24	Jul 31	$0.18	143.8%	67.5%
$36.00	Jul 24	Jul 31	$0.35	68.4%	66.7%
$48.50	Jul 24	Jul 31	$0.38	150.2%	103.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$35.00	Jul 24	Jul 31	$0.08	93.9%	62.0%
$35.50	Jul 24	Jul 31	$0.13	109.8%	68.7%
$36.00	Jul 24	Jul 31	$0.25	68.4%	66.7%
$36.50	Jul 24	Jul 31	$0.25	91.3%	67.0%
$32.50	Jul 24	Aug 14	$0.29	124.7%	70.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 105 found (cheapest 4.94% of stock, avg 14.31%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$40.00	Jul 24	$1.25	$0.75	$2.00	$38.00	$42.00	4.94%
$40.50	Jul 24	$1.02	$1.00	$2.02	$38.48	$42.52	4.99%
$39.50	Jul 24	$1.58	$0.51	$2.09	$37.41	$41.59	5.17%
$41.00	Jul 24	$0.83	$1.33	$2.16	$38.84	$43.16	5.34%
$39.00	Jul 24	$1.84	$0.34	$2.18	$36.82	$41.18	5.39%
$41.50	Jul 24	$0.69	$1.65	$2.34	$39.16	$43.84	5.78%
$42.00	Jul 24	$0.55	$1.93	$2.48	$39.52	$44.48	6.13%
$38.50	Jul 24	$2.45	$0.20	$2.65	$35.85	$41.15	6.55%
$42.50	Jul 24	$0.45	$2.25	$2.70	$39.80	$45.20	6.67%
$38.00	Jul 24	$2.64	$0.12	$2.76	$35.24	$40.76	6.82%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 1.38% of stock, avg 10.55%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$43.00	$38.50	Jul 24	$0.36	$0.20	$0.56	$37.94	$43.56
$42.50	$38.50	Jul 24	$0.45	$0.20	$0.65	$37.85	$43.15
$43.00	$39.00	Jul 24	$0.36	$0.34	$0.70	$38.30	$43.70
$42.00	$38.50	Jul 24	$0.55	$0.20	$0.75	$37.75	$42.75
$42.50	$39.00	Jul 24	$0.45	$0.34	$0.79	$38.21	$43.29
$43.00	$39.50	Jul 24	$0.36	$0.51	$0.87	$38.63	$43.87
$41.50	$38.50	Jul 24	$0.69	$0.20	$0.89	$37.61	$42.39
$42.00	$39.00	Jul 24	$0.55	$0.34	$0.89	$38.11	$42.89
$42.50	$39.50	Jul 24	$0.45	$0.51	$0.96	$38.54	$43.46
$41.00	$38.50	Jul 24	$0.83	$0.20	$1.03	$37.47	$42.03

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 102 found (best R:R 7.33, avg credit $0.51)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
36/36	36/38	Aug 28	$1.32	$0.18	7.33	$34.68	$37.82
33/34	36/37	Aug 21	$0.85	$0.15	5.67	$33.15	$36.85
34/35	39/40	Aug 21	$0.81	$0.19	4.26	$34.19	$39.81
36/36	37/38	Aug 14	$0.80	$0.20	4.00	$35.70	$37.80
38/39	42/42	Aug 14	$0.40	$0.10	4.00	$38.60	$41.90
38/39	42/42	Aug 14	$0.40	$0.10	4.00	$38.60	$42.40
40/41	42/42	Aug 14	$0.80	$0.20	4.00	$40.20	$42.30
40/41	42/42	Aug 14	$0.80	$0.20	4.00	$40.20	$42.80
35/36	38/38	Aug 21	$0.80	$0.20	4.00	$35.20	$38.30
35/36	41/42	Aug 21	$0.80	$0.20	4.00	$35.20	$41.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 90 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$41.00	$42.00	$43.00	Aug 28	$0.07	$0.93	13.29
$40.50	$41.00	$41.50	Jul 24	$0.05	$0.45	9.00
$41.00	$41.50	$42.00	Aug 14	$0.05	$0.45	9.00
$39.00	$39.50	$40.00	Aug 7	$0.06	$0.44	7.33
$45.50	$46.00	$46.50	Jul 31	$0.08	$0.42	5.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$33.00	$34.00	$35.00	Aug 14	$0.05	$0.95	19.00
$43.00	$44.00	$45.00	Aug 21	$0.08	$0.92	11.50
$40.00	$41.00	$42.00	Aug 14	$0.09	$0.91	10.11
$41.00	$42.00	$43.00	Aug 28	$0.09	$0.91	10.11
$34.50	$35.00	$35.50	Aug 28	$0.05	$0.45	9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 43 found (best net $-0.16, 41 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.50	$46.00	1:2	Jul 24	-$0.06	$0.44
$44.50	$45.00	1:2	Jul 24	-$0.11	$0.39
$47.00	$47.50	1:2	Jul 24	-$0.11	$0.39
$45.00	$45.50	1:2	Jul 24	-$0.12	$0.38
$43.50	$44.00	1:2	Jul 24	-$0.17	$0.33

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$34.00	$33.00	1:2	Jul 31	-$0.16	$0.84
$34.00	$33.00	1:2	Aug 7	-$0.18	$0.82
$36.00	$35.00	1:2	Aug 14	-$0.21	$0.79
$34.00	$33.00	1:2	Aug 21	-$0.28	$0.72
$35.00	$34.00	1:2	Aug 14	-$0.29	$0.71

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 86 found (best yield 9.27%, avg 3.93%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$40.50	Aug 28	$3.75	0.56	0.1%	9.27%	9.37%	--	45
$41.00	Aug 28	$3.35	0.54	1.3%	8.28%	9.61%	--	36
$40.50	Aug 21	$3.30	0.56	0.1%	8.16%	8.26%	2	1
$41.00	Aug 21	$3.20	0.54	1.3%	7.91%	9.24%	15	138
$42.00	Aug 28	$3.15	0.51	3.8%	7.79%	11.59%	--	35
$40.50	Aug 14	$2.91	0.56	0.1%	7.19%	7.29%	8	36
$43.00	Aug 28	$2.90	0.48	6.3%	7.17%	13.45%	--	46
$41.50	Aug 21	$2.85	0.52	2.6%	7.04%	9.61%	--	25
$42.00	Aug 21	$2.83	0.50	3.8%	6.99%	10.80%	3	533
$41.00	Aug 14	$2.80	0.54	1.3%	6.92%	8.26%	--	55

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 9,436

Total Puts 1,704

Put/Call Ratio 0.18

Net Difference 7,732

Prior's Put/Call Breakdown

Total Calls 11,278

Total Puts 2,569

Put/Call Ratio 0.23

Net Difference 8,709

Prior 7-Day Put/Call Summary

Total Calls 546,213

Total Puts 127,140

Average Put/Call Ratio 0.24

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