Tour v388
SQQQ
PROSHARES ULTRAPRO SHORT QQQ
$40.28 -0.07%
(7/22 10:00) ◀
|
Wednesday, July 22, 2026 (11:00am)
January 2026
|
▶ (7/22 12:01)
◀ 7/22 11:25 ▶

Option Volume

Detail
ℹ
Current (07/22 11:00am) 21,339
Calls: 18,234 (85%)
Puts: 3,105 (15%)
Prior (07/21) 13,847
Calls: 11,278 (81%)
Puts: 2,569 (19%)
Current vs Prior +54.11%
Calls: +61.68% (Calls)
Puts: +20.86% (Puts)
Prior 7-Day Total 613,567
Calls: 492,130 (80%)
Puts: 121,437 (20%)
Prior 7-Day Average 87,652
Calls: 70,304 (80%)
Puts: 17,348 (20%)
Current vs Prior 7-Day Avg -75.65%
Calls: -74.06%
Puts: -82.10%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/22 11:00am) $2.69M
Calls: $2.18M (81%)
Puts: $503.7K (19%)
Prior (07/21) $1.89M
Calls: $1.34M (71%)
Puts: $554.9K (29%)
Current vs Prior +41.94%
Calls: +63.15%
Puts: -9.21%
Prior 7-Day Total $96.25M
Calls: $72.02M (75%)
Puts: $24.23M (25%)
Prior 7-Day Average $13.75M
Calls: $10.29M (75%)
Puts: $3.46M (25%)
Current vs Prior 7-Day Avg -80.46%
Calls: -78.79%
Puts: -85.45%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/22 11:00am) 0.17
Prior (07/21) 0.23
Current vs Prior -25.24%
Prior 7-Day Average 0.26
Current vs Prior 7-Day Avg -34.20%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/22 11:00am) 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 3,305,421
Calls: 2,106,355 (64%)
Puts: 1,199,066 (36%)
Prior 7-Day Average 472,203
Calls: 300,907 (64%)
Puts: 171,295 (36%)
Current vs Prior 7-Day Avg -1.82%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)
Current 5.51% | 10.35%17.83% | 24.45%
Prior 6.15% | 10.52%17.61% | 24.44%
Current vs Prior -10.42% | -1.58%+1.20% | +0.07%
Prior 7-Day Avg 6.46% | 10.78%8.63% | 21.52%
Current vs 7-Day Avg -14.68% | -3.98%+106.58% | +13.64%
Prior 7-Day Eod 6.15% | 10.52%17.61% | 24.44%
Current vs 7-Day Eod -10.42% | -1.58%+1.20% | +0.07%
Sentiment BULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.86% | 7.91%
Calls: 7.21% | 7.69%
Puts: 4.50% | 8.13%
Prior 4.81% | 18.50%
Calls: 5.08% | 11.63%
Puts: 4.55% | 25.36%
Current vs Prior +21.83% | -57.24%
Prior 7-Day Avg 7.97% | 13.59%
Calls: 6.20% | 12.78%
Puts: 9.75% | 14.40%
Current vs 7-Day Avg -26.51% | -41.81%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($2.18M) vs puts ($503.7K). Above-average activity with volume up 54% vs prior. Extreme bullish P/C ratio of 0.17 - heavy call buying (18,234 calls vs 3,105 puts). P/C ratio dropping 25% - sentiment shifting bullish.

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)
TimeSmart MoneyRetailOverall
11:00BULLISHBULLISHBULLISH
10:00BULLISHBULLISHBULLISH

📈 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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 39 of results (avg 7.2%, best 1.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.50Jul 240.570.58$0.571.8%1.4K0.342.8K
$42.00Jul 311.401.45$1.423.5%3290.401.4K
$43.00Aug 212.512.62$2.574.3%90.44594
$40.50Jul 240.880.92$0.904.4%1.6K0.484.1K
$46.00Aug 141.501.57$1.544.5%100.31180
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.50Jul 241.081.13$1.114.5%1510.521.1K
$48.00Jul 247.457.85$7.655.2%511.00184
$42.00Jul 242.102.22$2.165.6%60.711.0K
$42.00Jul 312.973.15$3.065.9%--0.6098
$40.00Aug 213.103.30$3.206.2%10.44599

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 16 found (avg $0.56, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.50Jul 240.240.27$0.2611.5%1860.165.5K
$43.00Jul 240.290.32$0.319.7%3390.203.8K
$42.50Jul 240.350.41$0.3815.8%2210.241.8K
$48.00Jul 310.430.50$0.4714.9%370.15154
$42.00Jul 240.440.51$0.4814.6%1.4K0.2811.5K
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.50Jul 240.060.07$0.0714.3%260.071.1K
$37.00Jul 310.450.53$0.4916.3%70.20710
$39.50Jul 240.520.59$0.5512.7%1380.351.4K
$40.00Jul 240.770.84$0.818.6%6410.442.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 116 found (avg delta 0.71, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$33.00Jul 247.157.95$7.5510.6%20.9969
$35.50Jul 244.705.55$5.1316.6%10.98100
$35.00Jul 245.105.95$5.5315.4%10.981.1K
$33.00Jul 315.559.25$7.4050.0%--0.97106
$37.00Jul 243.253.90$3.5818.2%20.96349
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Jul 247.457.85$7.655.2%511.00184
$47.00Jul 246.106.85$6.4811.6%--0.9310
$46.00Jul 245.505.90$5.707.0%--0.92310
$45.00Jul 244.604.95$4.787.3%250.90292
$44.50Jul 243.754.45$4.1017.1%--0.8812

Most actively traded options today. High liquidity = easy entry/exit. 162 active (total vol 19.5K, top 3.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Jul 241.071.15$1.117.2%3.0K0.565.4K
$45.00Jul 310.760.83$0.808.7%2.5K0.257.4K
$41.00Jul 240.700.74$0.725.6%1.9K0.403.8K
$40.50Jul 240.880.92$0.904.4%1.6K0.484.1K
$42.00Jul 240.440.51$0.4814.6%1.4K0.2811.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.00Jul 241.351.46$1.417.8%7900.601.1K
$40.00Jul 240.770.84$0.818.6%6410.442.0K
$39.00Jul 240.290.39$0.3429.4%2370.261.0K
$41.50Jul 241.591.82$1.7113.5%2070.66717
$40.50Jul 241.081.13$1.114.5%1510.521.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 48 strikes (avg 33.8%, max 131.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$34.00Jul 24Jul 31142.2%65.2%118.0%338
$33.00Jul 24Aug 21120.4%64.0%88.1%2218
$35.00Jul 24Aug 2189.0%60.6%46.9%12.0K
$47.50Jul 24Aug 21130.0%88.5%46.9%1397
$36.00Jul 24Aug 2897.0%68.3%42.0%11240
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$34.00Jul 24Aug 28142.2%61.4%131.6%1322
$34.50Jul 24Aug 28128.2%62.0%106.8%--132
$33.50Jul 24Aug 28130.6%63.6%105.4%--93
$33.00Jul 24Aug 21120.4%64.0%88.1%1141
$32.50Jul 24Aug 14123.6%68.8%79.6%--33

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 118 found (best R:R 6.14, avg 1.72)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$47.00$48.00Aug 14$0.14$0.86$0.146.14$47.14
$46.00$47.00Aug 28$0.15$0.85$0.155.67$46.15
$45.00$46.00Aug 14$0.18$0.82$0.184.56$45.18
$45.00$46.00Aug 28$0.18$0.82$0.184.56$45.18
$39.00$39.50Jul 31$0.10$0.40$0.104.00$39.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$42.50$42.00Aug 21$0.10$0.40$0.104.00$42.40
$36.50$36.00Jul 31$0.11$0.39$0.113.55$36.39
$35.00$34.00Aug 21$0.23$0.77$0.233.35$34.77
$39.00$38.50Jul 24$0.13$0.37$0.132.85$38.87
$37.00$36.50Jul 31$0.13$0.37$0.132.85$36.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 148 found (best R:R 5.00, avg 1.34)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$34.00$35.00Jul 31$0.83$0.83$0.174.88$34.83
$33.00$35.00Aug 21$1.65$1.65$0.354.71$34.65
$37.00$38.00Aug 14$0.82$0.82$0.184.56$37.82
$37.00$37.50Jul 31$0.40$0.40$0.104.00$37.40
$39.50$40.00Jul 31$0.40$0.40$0.104.00$39.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$47.50$46.00Jul 31$1.25$1.25$0.255.00$46.25
$44.50$43.00Aug 7$1.23$1.23$0.274.56$43.27
$43.50$43.00Jul 24$0.40$0.40$0.104.00$43.10
$44.00$43.50Jul 31$0.40$0.40$0.104.00$43.60
$46.00$44.50Aug 7$1.20$1.20$0.304.00$44.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 53 found (avg debit $0.63, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$34.00Jul 24Jul 31$0.10142.2%65.2%
$35.00Jul 24Jul 31$0.2989.0%58.9%
$36.00Jul 24Jul 31$0.3097.0%63.4%
$48.00Jul 24Jul 31$0.42121.1%99.1%
$47.50Jul 24Jul 31$0.45130.0%100.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$33.00Jul 24Jul 31$0.05120.4%71.6%
$34.50Jul 24Jul 31$0.06128.2%71.0%
$35.00Jul 24Jul 31$0.0889.0%58.9%
$35.50Jul 24Jul 31$0.1478.1%61.3%
$36.00Jul 24Jul 31$0.1697.0%63.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 111 found (cheapest 4.77% of stock, avg 14.38%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$40.00Jul 24$1.11$0.81$1.92$38.08$41.924.77%
$39.50Jul 24$1.41$0.55$1.96$37.54$41.464.87%
$40.50Jul 24$0.90$1.11$2.01$38.49$42.514.99%
$39.00Jul 24$1.68$0.34$2.02$36.98$41.025.01%
$41.00Jul 24$0.72$1.41$2.13$38.87$43.135.29%
$41.50Jul 24$0.57$1.71$2.28$39.22$43.785.66%
$38.50Jul 24$2.21$0.21$2.42$36.08$40.926.01%
$42.00Jul 24$0.48$2.16$2.64$39.36$44.646.55%
$38.00Jul 24$2.53$0.13$2.66$35.34$40.666.60%
$42.50Jul 24$0.38$2.44$2.82$39.68$45.327.00%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 1.27% of stock, avg 10.34%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$42.50$38.00Jul 24$0.38$0.13$0.51$37.49$43.01
$42.50$38.50Jul 24$0.38$0.21$0.59$37.91$43.09
$42.00$38.00Jul 24$0.48$0.13$0.61$37.39$42.61
$42.00$38.50Jul 24$0.48$0.21$0.69$37.81$42.69
$41.50$38.00Jul 24$0.57$0.13$0.70$37.30$42.20
$42.50$39.00Jul 24$0.38$0.34$0.72$38.28$43.22
$41.50$38.50Jul 24$0.57$0.21$0.78$37.72$42.28
$42.00$39.00Jul 24$0.48$0.34$0.82$38.18$42.82
$41.00$38.00Jul 24$0.72$0.13$0.85$37.15$41.85
$41.50$39.00Jul 24$0.57$0.34$0.91$38.09$42.41

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 87 found (best R:R 8.09, avg credit $0.50)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
39/4041/42Aug 14$0.89$0.118.09$39.11$41.89
39/4042/43Aug 14$0.89$0.118.09$39.11$43.39
39/4040/41Aug 14$0.88$0.127.33$39.12$41.38
36/3742/43Aug 28$0.88$0.127.33$36.12$42.88
39/4042/43Aug 28$0.86$0.146.14$38.64$42.86
36/3636/38Aug 28$1.28$0.225.82$34.72$37.78
34/3538/39Aug 21$0.85$0.155.67$34.15$39.35
40/4142/43Aug 14$0.84$0.165.25$40.16$43.34
35/3642/43Aug 28$0.83$0.174.88$34.67$42.83
34/3442/43Aug 28$0.81$0.194.26$33.69$42.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 81 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$46.00$46.50$47.00Jul 31$0.05$0.459.00
$41.00$41.50$42.00Jul 24$0.06$0.447.33
$36.00$36.50$37.00Jul 31$0.06$0.447.33
$43.50$44.00$44.50Aug 7$0.06$0.447.33
$46.00$46.50$47.00Aug 7$0.06$0.447.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$33.00$34.00$35.00Aug 14$0.05$0.9519.00
$38.00$38.50$39.00Jul 24$0.05$0.459.00
$39.00$39.50$40.00Jul 24$0.05$0.459.00
$36.00$36.50$37.00Aug 14$0.05$0.459.00
$36.50$37.00$37.50Jul 24$0.06$0.447.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 40 found (best net $-0.06, 40 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$46.50$47.001:2Jul 24-$0.06$0.44
$45.00$45.501:2Jul 24-$0.07$0.43
$46.00$46.501:2Jul 24-$0.09$0.41
$45.50$46.001:2Jul 24-$0.11$0.39
$44.50$45.001:2Jul 24-$0.12$0.38
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$34.00$33.001:2Jul 31-$0.06$0.94
$34.00$33.001:2Aug 7-$0.20$0.80
$36.00$35.001:2Aug 14-$0.21$0.79
$35.00$34.001:2Aug 14-$0.29$0.71
$35.00$34.001:2Aug 21-$0.29$0.71

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 84 found (best yield 9.06%, avg 3.80%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$40.50Aug 28$3.650.560.6%9.06%9.61%345
$41.00Aug 28$3.350.541.8%8.32%10.10%836
$40.50Aug 21$3.200.540.6%7.94%8.49%221
$42.00Aug 28$3.150.514.3%7.82%12.09%--35
$41.00Aug 21$3.100.521.8%7.70%9.48%20138
$41.50Aug 21$2.900.503.0%7.20%10.23%3025
$40.50Aug 14$2.800.540.6%6.95%7.50%836
$43.00Aug 28$2.800.466.8%6.95%13.70%346
$42.00Aug 21$2.690.484.3%6.68%10.95%14533
$41.00Aug 14$2.630.521.8%6.53%8.32%155

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 18,234
Total Puts 3,105
Put/Call Ratio 0.17
Net Difference 15,129

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 492,130
Total Puts 121,437
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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All