SQQQ - Options Database

SQQQ

PROSHARES ULTRAPRO SHORT QQQ

$40.27 -0.11%

(7/22 11:25) ◀

Wednesday, July 22, 2026 (12:00pm)

▶ (7/22 14:00)

◀ 7/22 12:01 ▶

Option Volume

Detail

ℹ

Current (07/22 12:00pm) 24,572

Calls: 21,008 (85%)

Puts: 3,564 (15%)

Prior (07/21) 35,398

Calls: 27,669 (78%)

Puts: 7,729 (22%)

Current vs Prior -30.58%

Calls: -24.07% (Calls)

Puts: -53.89% (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 -71.97%

Calls: -70.12%

Puts: -79.46%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/22 12:00pm) $3.11M

Calls: $2.50M (80%)

Puts: $613.4K (20%)

Prior (07/21) $6.54M

Calls: $3.34M (51%)

Puts: $3.21M (49%)

Current vs Prior -52.41%

Calls: -25.06%

Puts: -80.87%

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 -77.36%

Calls: -75.70%

Puts: -82.28%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/22 12:00pm) 0.17

Prior (07/21) 0.28

Current vs Prior -39.27%

Prior 7-Day Average 0.26

Current vs Prior 7-Day Avg -34.47%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/22 12:00pm) 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

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

Current 5.41% | 10.28%17.33% | 24.66%

Prior 6.15% | 10.52%17.61% | 24.44%

Current vs Prior -12.01% | -2.26%-1.59% | +0.91%

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

Current vs 7-Day Avg -16.19% | -4.64%+100.88% | +14.59%

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

Current vs 7-Day Eod -12.01% | -2.26%-1.59% | +0.91%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.20% | 9.85%

Calls: 1.85% | 4.39%

Puts: 4.55% | 15.31%

Prior 4.81% | 18.50%

Calls: 5.08% | 11.63%

Puts: 4.55% | 25.36%

Current vs Prior -33.47% | -46.76%

Prior 7-Day Avg 7.97% | 13.59%

Calls: 6.20% | 12.78%

Puts: 9.75% | 14.40%

Current vs 7-Day Avg -59.87% | -27.54%

Liquidity Acceptable

Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($2.50M) vs puts ($613.4K). Light premium activity with dollar volume down 52% vs prior. Extreme bullish P/C ratio of 0.17 - heavy call buying (21,008 calls vs 3,564 puts). P/C ratio dropping 39% - 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)

Time	Smart Money	Retail	Overall
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 47 of results (avg 7.3%, best 1.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Jul 24	1.07	1.09	$1.08	1.9%	3.1K	0.56	5.4K
$40.00	Jul 31	2.01	2.10	$2.05	4.4%	177	0.55	819
$40.50	Jul 31	1.87	1.96	$1.92	4.7%	455	0.51	430
$41.00	Aug 28	3.45	3.65	$3.55	5.6%	16	0.52	36
$43.00	Aug 21	2.50	2.66	$2.58	6.2%	10	0.44	594

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.50	Jul 24	1.07	1.12	$1.10	4.5%	168	0.53	1.1K
$48.00	Jul 24	7.50	7.85	$7.68	4.6%	51	0.97	184
$44.00	Jul 24	3.85	4.05	$3.95	5.1%	15	0.87	136
$46.00	Jul 24	5.60	5.90	$5.75	5.2%	--	0.94	310
$40.00	Jul 31	1.74	1.85	$1.80	6.1%	27	0.45	869

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 23 found (avg $0.59, cheapest $0.19)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$44.00	Jul 24	0.18	0.20	$0.19	10.5%	739	0.13	6.1K
$43.00	Jul 24	0.27	0.31	$0.29	13.8%	482	0.19	3.8K
$42.00	Jul 24	0.43	0.46	$0.45	6.7%	1.6K	0.28	11.5K
$48.00	Jul 31	0.42	0.49	$0.45	15.6%	37	0.15	154
$41.50	Jul 24	0.52	0.57	$0.54	9.3%	1.5K	0.33	2.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.50	Jul 24	0.21	0.24	$0.22	13.6%	156	0.19	462
$36.00	Jul 31	0.24	0.28	$0.26	15.4%	4	0.12	488
$39.00	Jul 24	0.33	0.39	$0.36	16.7%	254	0.27	1.0K
$36.50	Jul 31	0.35	0.41	$0.38	15.8%	12	0.16	133
$37.00	Jul 31	0.45	0.54	$0.50	18.0%	17	0.20	710

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 115 found (avg delta 0.71, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$33.00	Jul 24	6.85	7.85	$7.35	13.6%	3	1.00	69
$35.00	Jul 24	5.20	5.65	$5.43	8.3%	3	1.00	1.1K
$35.50	Jul 24	4.65	5.25	$4.95	12.1%	2	1.00	100
$33.00	Jul 31	5.45	9.25	$7.35	51.7%	--	0.97	106
$34.00	Jul 31	4.75	8.35	$6.55	55.0%	--	0.95	11

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.00	Jul 24	7.50	7.85	$7.68	4.6%	51	0.97	184
$47.00	Jul 24	6.10	6.90	$6.50	12.3%	--	0.95	10
$46.00	Jul 24	5.60	5.90	$5.75	5.2%	--	0.94	310
$45.00	Jul 24	4.60	4.95	$4.78	7.3%	30	0.91	292
$44.50	Jul 24	4.15	4.50	$4.33	8.1%	--	0.89	12

Most actively traded options today. High liquidity = easy entry/exit. 167 active (total vol 22.2K, top 3.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Jul 24	1.07	1.09	$1.08	1.9%	3.1K	0.56	5.4K
$45.00	Jul 31	0.73	0.84	$0.78	14.1%	2.5K	0.24	7.4K
$41.00	Jul 24	0.66	0.72	$0.69	8.7%	2.1K	0.40	3.8K
$40.50	Jul 24	0.83	0.90	$0.87	8.0%	2.0K	0.47	4.1K
$42.00	Jul 24	0.43	0.46	$0.45	6.7%	1.6K	0.28	11.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$41.00	Jul 24	1.35	1.45	$1.40	7.1%	822	0.60	1.1K
$40.00	Jul 24	0.77	0.83	$0.80	7.5%	682	0.44	2.0K
$39.00	Jul 24	0.33	0.39	$0.36	16.7%	254	0.27	1.0K
$41.50	Jul 24	1.63	1.86	$1.75	13.1%	207	0.67	717
$40.50	Jul 24	1.07	1.12	$1.10	4.5%	168	0.53	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. 55 strikes (avg 28.5%, max 115.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$33.00	Jul 24	Aug 21	120.8%	56.0%	115.8%	3	218
$34.00	Jul 24	Jul 31	128.0%	65.1%	96.5%	3	38
$35.00	Jul 24	Aug 21	92.4%	60.8%	52.0%	3	2.0K
$47.50	Jul 24	Aug 21	131.2%	87.1%	50.6%	1	397
$47.00	Jul 24	Aug 28	117.2%	86.2%	36.1%	71	3.1K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$33.00	Jul 24	Aug 21	120.8%	56.0%	115.8%	1	141
$34.00	Jul 24	Aug 28	128.0%	59.9%	113.6%	1	322
$34.50	Jul 24	Aug 28	128.5%	60.5%	112.6%	--	132
$33.50	Jul 24	Aug 28	130.8%	62.1%	110.4%	--	93
$32.50	Jul 24	Aug 14	124.0%	68.7%	80.4%	--	33

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 122 found (best R:R 7.33, avg 1.92)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$36.00	$37.00	Aug 21	$0.12	$0.88	$0.12	7.33	$36.12
$45.00	$46.00	Aug 14	$0.14	$0.86	$0.14	6.14	$45.14
$46.00	$47.00	Aug 14	$0.15	$0.85	$0.15	5.67	$46.15
$46.00	$47.00	Aug 28	$0.15	$0.85	$0.15	5.67	$46.15
$45.00	$46.00	Aug 28	$0.18	$0.82	$0.18	4.56	$45.18

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$34.00	$33.00	Aug 14	$0.19	$0.81	$0.19	4.26	$33.81
$38.50	$38.00	Jul 24	$0.10	$0.40	$0.10	4.00	$38.40
$36.00	$35.50	Jul 31	$0.10	$0.40	$0.10	4.00	$35.90
$35.00	$34.00	Aug 21	$0.23	$0.77	$0.23	3.35	$34.77
$36.50	$36.00	Jul 31	$0.12	$0.38	$0.12	3.17	$36.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 154 found (best R:R 4.88, avg 1.26)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$35.00	$36.00	Aug 7	$0.82	$0.82	$0.18	4.56	$35.82
$38.50	$39.00	Jul 24	$0.40	$0.40	$0.10	4.00	$38.90
$33.00	$34.00	Jul 31	$0.80	$0.80	$0.20	4.00	$33.80
$37.00	$38.00	Aug 14	$0.80	$0.80	$0.20	4.00	$37.80
$38.00	$38.50	Jul 24	$0.38	$0.38	$0.12	3.17	$38.38

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$46.00	$45.00	Aug 14	$0.83	$0.83	$0.17	4.88	$45.17
$46.00	$44.50	Aug 7	$1.20	$1.20	$0.30	4.00	$44.80
$43.00	$42.50	Jul 24	$0.39	$0.39	$0.11	3.55	$42.61
$41.50	$41.00	Jul 31	$0.39	$0.39	$0.11	3.55	$41.11
$44.50	$43.00	Aug 7	$1.16	$1.16	$0.34	3.41	$43.34

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 54 found (avg debit $0.64, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$34.00	Jul 24	Jul 31	$0.12	128.0%	65.1%
$35.00	Jul 24	Jul 31	$0.17	92.4%	58.8%
$35.50	Jul 24	Jul 31	$0.30	78.2%	61.2%
$48.00	Jul 24	Jul 31	$0.41	117.7%	98.8%
$47.50	Jul 24	Jul 31	$0.45	131.2%	100.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$33.00	Jul 24	Jul 31	$0.05	120.8%	71.5%
$34.50	Jul 24	Jul 31	$0.06	128.5%	70.9%
$35.00	Jul 24	Jul 31	$0.07	92.4%	58.8%
$35.50	Jul 24	Jul 31	$0.14	78.2%	61.2%
$36.00	Jul 24	Jul 31	$0.22	83.2%	64.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 112 found (cheapest 4.67% of stock, avg 14.33%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$40.00	Jul 24	$1.08	$0.80	$1.88	$38.12	$41.88	4.67%
$39.50	Jul 24	$1.38	$0.57	$1.95	$37.55	$41.45	4.84%
$40.50	Jul 24	$0.87	$1.10	$1.97	$38.53	$42.47	4.89%
$39.00	Jul 24	$1.65	$0.36	$2.01	$36.99	$41.01	4.99%
$41.00	Jul 24	$0.69	$1.40	$2.09	$38.91	$43.09	5.19%
$38.50	Jul 24	$2.05	$0.22	$2.27	$36.23	$40.77	5.64%
$41.50	Jul 24	$0.54	$1.75	$2.29	$39.21	$43.79	5.69%
$38.00	Jul 24	$2.43	$0.12	$2.55	$35.45	$40.55	6.33%
$42.00	Jul 24	$0.45	$2.13	$2.58	$39.42	$44.58	6.41%
$42.50	Jul 24	$0.34	$2.56	$2.90	$39.60	$45.40	7.20%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 1.14% of stock, avg 10.54%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$42.50	$38.00	Jul 24	$0.34	$0.12	$0.46	$37.54	$42.96
$42.50	$38.50	Jul 24	$0.34	$0.22	$0.56	$37.94	$43.06
$42.00	$38.00	Jul 24	$0.45	$0.12	$0.57	$37.43	$42.57
$41.50	$38.00	Jul 24	$0.54	$0.12	$0.66	$37.34	$42.16
$42.00	$38.50	Jul 24	$0.45	$0.22	$0.67	$37.83	$42.67
$42.50	$39.00	Jul 24	$0.34	$0.36	$0.70	$38.30	$43.20
$41.50	$38.50	Jul 24	$0.54	$0.22	$0.76	$37.74	$42.26
$41.00	$38.00	Jul 24	$0.69	$0.12	$0.81	$37.19	$41.81
$42.00	$39.00	Jul 24	$0.45	$0.36	$0.81	$38.19	$42.81
$41.50	$39.00	Jul 24	$0.54	$0.36	$0.90	$38.10	$42.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 98 found (best R:R 8.09, avg credit $0.51)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
39/40	40/41	Aug 14	$0.89	$0.11	8.09	$39.11	$41.39
38/38	39/40	Aug 21	$0.86	$0.14	6.14	$37.14	$39.86
36/36	36/38	Aug 28	$1.28	$0.22	5.82	$34.72	$37.78
33/34	38/38	Aug 21	$0.85	$0.15	5.67	$33.15	$38.35
40/40	42/43	Aug 28	$0.85	$0.15	5.67	$39.15	$42.85
34/35	38/38	Aug 21	$0.84	$0.16	5.25	$34.16	$38.34
35/36	39/40	Aug 21	$0.84	$0.16	5.25	$35.16	$39.84
37/38	42/43	Aug 28	$0.82	$0.18	4.56	$36.68	$42.82
38/38	42/43	Aug 28	$0.82	$0.18	4.56	$37.68	$42.82
38/38	42/43	Aug 28	$0.81	$0.19	4.26	$37.19	$42.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 79 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$46.00	$46.50	$47.00	Jul 24	$0.05	$0.45	9.00
$45.50	$46.00	$46.50	Jul 31	$0.05	$0.45	9.00
$42.50	$43.00	$43.50	Aug 7	$0.05	$0.45	9.00
$34.00	$34.50	$35.00	Jul 24	$0.06	$0.44	7.33
$41.00	$41.50	$42.00	Jul 24	$0.06	$0.44	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$37.50	$38.00	$38.50	Jul 24	$0.05	$0.45	9.00
$40.50	$41.00	$41.50	Jul 24	$0.05	$0.45	9.00
$41.50	$42.00	$42.50	Jul 24	$0.05	$0.45	9.00
$34.50	$35.00	$35.50	Jul 24	$0.06	$0.44	7.33
$36.50	$37.00	$37.50	Jul 24	$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. 37 found (best net $--, 37 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$44.50	$45.00	1:2	Jul 24	-$0.08	$0.42
$46.50	$47.00	1:2	Jul 24	-$0.08	$0.42
$45.00	$45.50	1:2	Jul 24	-$0.09	$0.41
$45.50	$46.00	1:2	Jul 24	-$0.09	$0.41
$43.50	$44.00	1:2	Jul 24	-$0.13	$0.37

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$34.00	$33.00	1:2	Aug 14	$0.00	$1.00
$34.00	$33.00	1:2	Jul 31	-$0.06	$0.94
$36.00	$35.00	1:2	Aug 14	-$0.21	$0.79
$34.00	$33.00	1:2	Aug 7	-$0.22	$0.78
$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. 82 found (best yield 8.94%, avg 3.86%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$40.50	Aug 28	$3.60	0.54	0.6%	8.94%	9.51%	4	45
$41.00	Aug 28	$3.45	0.52	1.8%	8.57%	10.38%	16	36
$40.50	Aug 21	$3.20	0.54	0.6%	7.95%	8.52%	22	1
$41.00	Aug 21	$3.05	0.52	1.8%	7.57%	9.39%	20	138
$42.00	Aug 28	$2.95	0.49	4.3%	7.33%	11.62%	--	35
$41.50	Aug 21	$2.90	0.50	3.0%	7.20%	10.26%	30	25
$40.50	Aug 14	$2.80	0.54	0.6%	6.95%	7.52%	12	36
$42.00	Aug 21	$2.80	0.48	4.3%	6.95%	11.25%	17	533
$43.00	Aug 28	$2.80	0.45	6.8%	6.95%	13.73%	3	46
$41.00	Aug 14	$2.63	0.52	1.8%	6.53%	8.34%	1	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 21,008

Total Puts 3,564

Put/Call Ratio 0.17

Net Difference 17,444

Prior's Put/Call Breakdown

Total Calls 27,669

Total Puts 7,729

Put/Call Ratio 0.28

Net Difference 19,940

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...

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