SQQQ - Options Database

SQQQ

PROSHARES ULTRAPRO SHORT QQQ

$40.57 +0.63%

(7/22 12:01) ◀

Wednesday, July 22, 2026 (2:00pm)

▶ (7/22 15:00)

◀ 7/22 14:00 ▶

Option Volume

Detail

ℹ

Current (07/22 2:00pm) 31,057

Calls: 26,343 (85%)

Puts: 4,714 (15%)

Prior (07/21) 47,866

Calls: 36,412 (76%)

Puts: 11,454 (24%)

Current vs Prior -35.12%

Calls: -27.65% (Calls)

Puts: -58.84% (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 -64.57%

Calls: -62.53%

Puts: -72.83%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/22 2:00pm) $4.32M

Calls: $3.63M (84%)

Puts: $690.2K (16%)

Prior (07/21) $8.37M

Calls: $4.03M (48%)

Puts: $4.34M (52%)

Current vs Prior -48.45%

Calls: -10.11%

Puts: -84.09%

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 -68.61%

Calls: -64.76%

Puts: -80.06%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/22 2:00pm) 0.18

Prior (07/21) 0.31

Current vs Prior -43.11%

Prior 7-Day Average 0.26

Current vs Prior 7-Day Avg -30.87%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/22 2:00pm) 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 5.40% | 10.33%17.62% | 24.97%

Prior 6.15% | 10.52%17.61% | 24.44%

Current vs Prior -12.26% | -1.81%+0.06% | +2.18%

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

Current vs 7-Day Avg -16.43% | -4.21%+104.25% | +16.03%

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

Current vs 7-Day Eod -12.26% | -1.81%+0.06% | +2.18%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.97% | 11.20%

Calls: 8.16% | 14.36%

Puts: 5.79% | 8.04%

Prior 4.81% | 18.50%

Calls: 5.08% | 11.63%

Puts: 4.55% | 25.36%

Current vs Prior +44.91% | -39.46%

Prior 7-Day Avg 7.97% | 13.59%

Calls: 6.20% | 12.78%

Puts: 9.75% | 14.40%

Current vs 7-Day Avg -12.59% | -17.61%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bullish conviction with 84% of dollar volume in calls ($3.63M) vs puts ($690.2K). Extreme bullish P/C ratio of 0.18 - heavy call buying (26,343 calls vs 4,714 puts). P/C ratio dropping 43% - 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 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

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
14:00	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 58 of results (avg 7.7%, best 3.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$41.00	Jul 24	0.76	0.79	$0.78	3.8%	2.4K	0.44	3.8K
$44.00	Jul 31	0.96	1.01	$0.99	5.1%	53	0.30	1.6K
$45.00	Aug 21	2.07	2.18	$2.13	5.2%	67	0.37	998
$40.50	Aug 28	3.70	3.90	$3.80	5.3%	6	0.54	45
$42.00	Jul 24	0.49	0.52	$0.51	5.9%	2.1K	0.31	11.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$41.50	Jul 24	1.55	1.61	$1.58	3.8%	220	0.63	717
$40.50	Jul 31	1.87	1.95	$1.91	4.2%	34	0.47	193
$48.00	Aug 21	8.80	9.20	$9.00	4.4%	--	0.71	23
$41.00	Jul 24	1.17	1.24	$1.21	5.8%	888	0.56	1.1K
$48.00	Jul 31	7.70	8.20	$7.95	6.3%	1	0.85	5

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 20 found (avg $0.60, cheapest $0.14)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Jul 24	0.13	0.14	$0.14	7.1%	338	0.10	10.1K
$43.50	Jul 24	0.24	0.27	$0.26	11.5%	226	0.17	5.5K
$43.00	Jul 24	0.29	0.35	$0.32	18.8%	517	0.21	3.8K
$42.50	Jul 24	0.37	0.42	$0.40	12.5%	388	0.25	1.8K
$48.00	Jul 31	0.42	0.49	$0.45	15.6%	39	0.15	154

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.00	Jul 24	0.25	0.28	$0.27	11.1%	294	0.21	1.0K
$37.00	Jul 31	0.40	0.49	$0.45	20.0%	25	0.18	710
$36.00	Aug 7	0.50	0.60	$0.55	18.2%	2	0.18	360
$40.00	Jul 24	0.61	0.66	$0.64	7.8%	919	0.39	2.0K
$37.00	Aug 7	0.79	0.93	$0.86	16.3%	2	0.24	157

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 116 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$33.00	Jul 31	5.75	9.45	$7.60	48.7%	--	1.00	106
$33.00	Jul 24	7.00	7.95	$7.48	12.7%	4	0.99	69
$35.50	Jul 24	4.65	5.25	$4.95	12.1%	2	0.98	100
$35.00	Jul 24	5.10	5.95	$5.53	15.4%	3	0.98	1.1K
$37.00	Jul 24	3.20	3.75	$3.48	15.8%	2	0.97	349

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Jul 24	6.40	6.85	$6.63	6.8%	--	0.93	10
$48.00	Jul 24	7.25	7.80	$7.53	7.3%	51	0.93	184
$46.00	Jul 24	5.30	5.85	$5.57	9.9%	--	0.92	310
$45.00	Jul 24	4.45	4.90	$4.68	9.6%	30	0.90	292
$44.50	Jul 24	4.00	4.50	$4.25	11.8%	--	0.88	12

Most actively traded options today. High liquidity = easy entry/exit. 204 active (total vol 27.5K, top 4.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Jul 24	1.18	1.26	$1.22	6.6%	4.4K	0.61	5.4K
$45.00	Jul 31	0.71	0.85	$0.78	17.9%	2.6K	0.25	7.4K
$41.00	Jul 24	0.76	0.79	$0.78	3.8%	2.4K	0.44	3.8K
$40.50	Jul 24	0.94	1.02	$0.98	8.2%	2.3K	0.53	4.1K
$42.00	Jul 24	0.49	0.52	$0.51	5.9%	2.1K	0.31	11.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Jul 24	0.61	0.66	$0.64	7.8%	919	0.39	2.0K
$41.00	Jul 24	1.17	1.24	$1.21	5.8%	888	0.56	1.1K
$39.00	Jul 24	0.25	0.28	$0.27	11.1%	294	0.21	1.0K
$39.50	Jul 24	0.39	0.49	$0.44	22.7%	235	0.30	1.4K
$40.50	Jul 24	0.86	0.93	$0.90	7.8%	221	0.47	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. 50 strikes (avg 35.5%, max 162.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$34.00	Jul 24	Jul 31	157.7%	66.2%	138.2%	4	38
$33.00	Jul 24	Aug 21	127.3%	56.6%	124.8%	4	218
$35.00	Jul 24	Aug 21	98.6%	59.9%	64.5%	3	2.0K
$36.00	Jul 24	Aug 28	91.3%	64.8%	40.9%	13	240
$48.00	Jul 24	Aug 28	127.3%	91.7%	38.8%	104	789

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$34.00	Jul 24	Aug 28	157.7%	60.0%	162.8%	1	322
$34.50	Jul 24	Aug 28	144.7%	60.5%	139.1%	--	132
$33.00	Jul 24	Aug 21	127.3%	56.6%	124.8%	1	141
$33.50	Jul 24	Aug 28	135.4%	62.2%	117.7%	--	93
$32.50	Jul 24	Aug 14	130.6%	68.3%	91.3%	--	33

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 127 found (best R:R 7.33, avg 1.79)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$47.00	$48.00	Aug 14	$0.12	$0.88	$0.12	7.33	$47.12
$39.00	$39.50	Aug 14	$0.10	$0.40	$0.10	4.00	$39.10
$45.00	$45.50	Aug 28	$0.10	$0.40	$0.10	4.00	$45.10
$46.00	$47.00	Aug 28	$0.20	$0.80	$0.20	4.00	$46.20
$41.50	$42.00	Jul 24	$0.11	$0.39	$0.11	3.55	$41.61

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
$34.00	$33.00	Aug 21	$0.21	$0.79	$0.21	3.76	$33.79
$39.00	$38.50	Jul 24	$0.11	$0.39	$0.11	3.55	$38.89
$37.50	$37.00	Aug 7	$0.11	$0.39	$0.11	3.55	$37.39
$35.00	$34.00	Aug 21	$0.22	$0.78	$0.22	3.55	$34.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 169 found (best R:R 8.09, avg 1.40)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$35.00	$36.00	Aug 21	$0.85	$0.85	$0.15	5.67	$35.85
$37.00	$38.00	Aug 14	$0.83	$0.83	$0.17	4.88	$37.83
$36.50	$38.00	Aug 28	$1.20	$1.20	$0.30	4.00	$37.70
$37.50	$38.00	Jul 24	$0.36	$0.36	$0.14	2.57	$37.86
$39.00	$39.50	Jul 24	$0.36	$0.36	$0.14	2.57	$39.36

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$46.00	$45.00	Jul 24	$0.89	$0.89	$0.11	8.09	$45.11
$48.00	$46.00	Aug 21	$1.72	$1.72	$0.28	6.14	$46.28
$47.50	$46.00	Jul 31	$1.25	$1.25	$0.25	5.00	$46.25
$45.00	$44.00	Aug 21	$0.81	$0.81	$0.19	4.26	$44.19
$43.50	$43.00	Jul 31	$0.40	$0.40	$0.10	4.00	$43.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 55 found (avg debit $0.63, cheapest $0.09)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$33.00	Jul 24	Jul 31	$0.12	127.3%	72.3%
$35.50	Jul 24	Jul 31	$0.15	83.3%	63.8%
$35.00	Jul 24	Jul 31	$0.17	98.6%	62.7%
$34.00	Jul 24	Jul 31	$0.20	157.7%	66.2%
$36.50	Jul 24	Jul 31	$0.25	86.2%	63.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$35.00	Jul 24	Jul 31	$0.09	98.6%	62.7%
$35.50	Jul 24	Jul 31	$0.15	83.3%	63.8%
$36.00	Jul 24	Jul 31	$0.18	91.3%	63.5%
$36.50	Jul 24	Jul 31	$0.24	86.2%	63.3%
$32.50	Jul 24	Aug 14	$0.29	130.6%	68.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 115 found (cheapest 4.58% of stock, avg 14.28%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$40.00	Jul 24	$1.22	$0.64	$1.86	$38.14	$41.86	4.58%
$40.50	Jul 24	$0.98	$0.90	$1.88	$38.62	$42.38	4.63%
$39.50	Jul 24	$1.50	$0.44	$1.94	$37.56	$41.44	4.78%
$41.00	Jul 24	$0.78	$1.21	$1.99	$39.01	$42.99	4.91%
$39.00	Jul 24	$1.86	$0.27	$2.13	$36.87	$41.13	5.25%
$41.50	Jul 24	$0.62	$1.58	$2.20	$39.30	$43.70	5.42%
$38.50	Jul 24	$2.17	$0.16	$2.33	$36.17	$40.83	5.74%
$42.00	Jul 24	$0.51	$1.97	$2.48	$39.52	$44.48	6.11%
$38.00	Jul 24	$2.65	$0.08	$2.73	$35.27	$40.73	6.73%
$42.50	Jul 24	$0.40	$2.37	$2.77	$39.73	$45.27	6.83%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 1.18% of stock, avg 10.46%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$43.00	$38.50	Jul 24	$0.32	$0.16	$0.48	$38.02	$43.48
$42.50	$38.50	Jul 24	$0.40	$0.16	$0.56	$37.94	$43.06
$43.00	$39.00	Jul 24	$0.32	$0.27	$0.59	$38.41	$43.59
$42.00	$38.50	Jul 24	$0.51	$0.16	$0.67	$37.83	$42.67
$42.50	$39.00	Jul 24	$0.40	$0.27	$0.67	$38.33	$43.17
$43.00	$39.50	Jul 24	$0.32	$0.44	$0.76	$38.74	$43.76
$41.50	$38.50	Jul 24	$0.62	$0.16	$0.78	$37.72	$42.28
$42.00	$39.00	Jul 24	$0.51	$0.27	$0.78	$38.22	$42.78
$42.50	$39.50	Jul 24	$0.40	$0.44	$0.84	$38.66	$43.34
$41.50	$39.00	Jul 24	$0.62	$0.27	$0.89	$38.11	$42.39

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 97 found (best R:R 9.00, avg credit $0.50)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
38/38	42/43	Aug 28	$0.90	$0.10	9.00	$37.10	$42.90
34/34	36/38	Aug 28	$1.33	$0.17	7.82	$33.17	$37.83
36/36	36/38	Aug 28	$1.33	$0.17	7.82	$34.67	$37.83
40/40	42/43	Aug 28	$0.85	$0.15	5.67	$39.15	$42.85
40/41	42/42	Aug 14	$0.83	$0.17	4.88	$40.17	$42.83
36/37	42/43	Aug 28	$0.83	$0.17	4.88	$36.17	$42.83
36/37	39/40	Aug 21	$0.82	$0.18	4.56	$36.18	$39.82
36/36	42/43	Aug 28	$0.82	$0.18	4.56	$35.68	$42.82
36/36	40/41	Aug 7	$0.40	$0.10	4.00	$35.60	$40.90
38/38	42/42	Aug 14	$0.40	$0.10	4.00	$37.60	$42.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 78 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$41.00	$41.50	$42.00	Jul 24	$0.05	$0.45	9.00
$44.00	$44.50	$45.00	Jul 31	$0.05	$0.45	9.00
$40.00	$40.50	$41.00	Aug 7	$0.05	$0.45	9.00
$42.50	$43.00	$43.50	Aug 7	$0.05	$0.45	9.00
$46.00	$47.00	$48.00	Aug 14	$0.10	$0.90	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$43.00	$44.00	$45.00	Aug 21	$0.06	$0.94	15.67
$36.50	$37.00	$37.50	Jul 24	$0.05	$0.45	9.00
$37.50	$38.00	$38.50	Jul 24	$0.05	$0.45	9.00
$40.00	$40.50	$41.00	Jul 24	$0.05	$0.45	9.00
$36.00	$36.50	$37.00	Aug 7	$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. 46 found (best net $--, 46 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$46.00	$46.50	1:2	Jul 24	-$0.06	$0.44
$46.50	$47.00	1:2	Jul 24	-$0.06	$0.44
$45.00	$45.50	1:2	Jul 24	-$0.08	$0.42
$47.50	$48.00	1:2	Jul 24	-$0.08	$0.42
$45.50	$46.00	1:2	Jul 24	-$0.09	$0.41

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	Aug 21	-$0.10	$0.90
$34.00	$33.00	1:2	Aug 7	-$0.18	$0.82
$36.00	$35.00	1:2	Aug 14	-$0.21	$0.79
$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. 83 found (best yield 8.63%, avg 3.54%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$41.00	Aug 28	$3.50	0.52	1.1%	8.63%	9.69%	16	36
$41.00	Aug 21	$3.00	0.51	1.1%	7.39%	8.45%	20	138
$42.00	Aug 28	$2.95	0.49	3.5%	7.27%	10.80%	--	35
$43.00	Aug 28	$2.80	0.45	6.0%	6.90%	12.89%	3	46
$41.50	Aug 21	$2.70	0.49	2.3%	6.66%	8.95%	30	25
$42.00	Aug 21	$2.69	0.47	3.5%	6.63%	10.16%	68	533
$42.50	Aug 21	$2.57	0.45	4.8%	6.33%	11.09%	1	10
$43.50	Aug 28	$2.57	0.45	7.2%	6.33%	13.56%	--	17
$41.00	Aug 14	$2.54	0.51	1.1%	6.26%	7.32%	1	55
$43.00	Aug 21	$2.50	0.43	6.0%	6.16%	12.15%	11	594

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 26,343

Total Puts 4,714

Put/Call Ratio 0.18

Net Difference 21,629

Prior's Put/Call Breakdown

Total Calls 36,412

Total Puts 11,454

Put/Call Ratio 0.31

Net Difference 24,958

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