SQQQ - Options Database

SQQQ

PROSHARES ULTRAPRO SHORT QQQ

$40.58 +0.67%

(7/22 14:00) ◀

Wednesday, July 22, 2026 (3:00pm)

▶ (7/22 16:00)

◀ 7/22 15:00 ▶

Option Volume

Detail

ℹ

Current (07/22 3:00pm) 34,566

Calls: 29,291 (85%)

Puts: 5,275 (15%)

Prior (07/21) 47,866

Calls: 36,412 (76%)

Puts: 11,454 (24%)

Current vs Prior -27.79%

Calls: -19.56% (Calls)

Puts: -53.95% (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 -60.56%

Calls: -58.34%

Puts: -69.59%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/22 3:00pm) $4.78M

Calls: $4.01M (84%)

Puts: $772.8K (16%)

Prior (07/21) $8.37M

Calls: $4.03M (48%)

Puts: $4.34M (52%)

Current vs Prior -42.84%

Calls: -0.53%

Puts: -82.18%

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 -65.20%

Calls: -61.01%

Puts: -77.67%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/22 3:00pm) 0.18

Prior (07/21) 0.31

Current vs Prior -42.75%

Prior 7-Day Average 0.26

Current vs Prior 7-Day Avg -30.41%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/22 3:00pm) 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 5.32% | 10.28%17.64% | 24.77%

Prior 6.15% | 10.52%17.61% | 24.44%

Current vs Prior -13.48% | -2.31%+0.17% | +1.35%

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

Current vs 7-Day Avg -17.60% | -4.69%+104.48% | +15.09%

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

Current vs 7-Day Eod -13.48% | -2.31%+0.17% | +1.35%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.97% | 9.91%

Calls: 7.22% | 6.00%

Puts: 6.72% | 13.82%

Prior 4.81% | 18.50%

Calls: 5.08% | 11.63%

Puts: 4.55% | 25.36%

Current vs Prior +44.91% | -46.43%

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% | -27.10%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bullish conviction with 84% of dollar volume in calls ($4.01M) vs puts ($772.8K). Extreme bullish P/C ratio of 0.18 - heavy call buying (29,291 calls vs 5,275 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
15:00	BULLISH	BULLISH	BULLISH
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 70 of results (avg 7.8%, best 2.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$42.00	Aug 7	2.00	2.10	$2.05	4.9%	28	0.44	186
$41.00	Jul 31	1.74	1.83	$1.79	5.0%	636	0.49	1.1K
$40.00	Jul 31	2.13	2.26	$2.19	5.9%	228	0.57	819
$40.50	Jul 31	1.94	2.06	$2.00	6.0%	542	0.53	430
$45.00	Aug 7	1.27	1.35	$1.31	6.1%	21	0.30	233

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$43.00	Jul 31	3.55	3.65	$3.60	2.8%	1	0.65	45
$48.00	Aug 21	8.80	9.20	$9.00	4.4%	--	0.71	23
$40.50	Jul 31	1.86	1.95	$1.91	4.7%	37	0.47	193
$45.00	Jul 24	4.40	4.65	$4.53	5.5%	39	0.90	292
$43.50	Jul 31	3.90	4.15	$4.03	6.2%	4	0.67	18

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 19 found (avg $0.54, cheapest $0.08)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.50	Jul 24	0.11	0.13	$0.12	16.7%	64	0.08	270
$44.50	Jul 24	0.15	0.18	$0.16	18.8%	94	0.12	521
$43.00	Jul 24	0.31	0.35	$0.33	12.1%	750	0.21	3.8K
$42.50	Jul 24	0.37	0.42	$0.40	12.5%	437	0.25	1.8K
$42.00	Jul 24	0.48	0.52	$0.50	8.0%	2.6K	0.31	11.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Jul 24	0.07	0.08	$0.08	12.5%	143	0.08	621
$39.00	Jul 24	0.23	0.27	$0.25	16.0%	302	0.21	1.0K
$39.50	Jul 24	0.38	0.44	$0.41	14.6%	271	0.30	1.4K
$37.00	Jul 31	0.39	0.43	$0.41	9.8%	25	0.17	710
$40.00	Jul 24	0.61	0.66	$0.64	7.8%	1.0K	0.39	2.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 120 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$33.50	Jul 24	6.65	7.40	$7.03	10.7%	1	1.00	7
$35.00	Jul 24	5.10	6.15	$5.63	18.7%	3	1.00	1.1K
$36.00	Jul 24	4.10	4.85	$4.47	16.8%	3	1.00	209
$36.50	Jul 24	3.65	4.40	$4.03	18.6%	--	1.00	75
$37.00	Jul 24	3.60	3.85	$3.73	6.7%	2	1.00	349

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.50	Jul 24	7.75	8.35	$8.05	7.5%	1	0.97	1
$48.00	Jul 24	7.25	7.75	$7.50	6.7%	51	0.96	184
$47.50	Jul 24	6.75	7.35	$7.05	8.5%	2	0.96	1
$47.00	Jul 24	6.10	6.85	$6.48	11.6%	--	0.95	10
$46.50	Jul 24	5.70	6.30	$6.00	10.0%	1	0.94	1

Most actively traded options today. High liquidity = easy entry/exit. 220 active (total vol 30.5K, top 4.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Jul 24	1.17	1.28	$1.23	8.9%	4.5K	0.61	5.4K
$41.00	Jul 24	0.74	0.80	$0.77	7.8%	2.7K	0.44	3.8K
$45.00	Jul 31	0.70	0.83	$0.76	17.1%	2.6K	0.25	7.4K
$42.00	Jul 24	0.48	0.52	$0.50	8.0%	2.6K	0.31	11.5K
$40.50	Jul 24	0.93	1.00	$0.97	7.2%	2.5K	0.52	4.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Jul 24	0.61	0.66	$0.64	7.8%	1.0K	0.39	2.0K
$41.00	Jul 24	1.15	1.23	$1.19	6.7%	945	0.56	1.1K
$39.00	Jul 24	0.23	0.27	$0.25	16.0%	302	0.21	1.0K
$39.50	Jul 24	0.38	0.44	$0.41	14.6%	271	0.30	1.4K
$40.50	Jul 24	0.86	0.92	$0.89	6.7%	264	0.48	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. 51 strikes (avg 41.2%, max 209.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$33.00	Jul 24	Aug 21	175.5%	56.7%	209.3%	4	218
$34.00	Jul 24	Jul 31	158.8%	65.8%	141.5%	4	38
$35.50	Jul 24	Jul 31	118.8%	63.8%	86.2%	8	138
$35.00	Jul 24	Aug 21	99.2%	60.1%	65.2%	3	2.0K
$48.00	Jul 24	Aug 28	121.4%	84.8%	43.2%	110	789

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$33.00	Jul 24	Aug 21	175.5%	56.7%	209.3%	1	141
$34.00	Jul 24	Aug 28	158.8%	61.0%	160.4%	1	322
$34.50	Jul 24	Aug 28	147.1%	61.6%	138.9%	--	132
$33.50	Jul 24	Aug 28	139.0%	63.2%	119.9%	--	93
$32.50	Jul 24	Aug 14	131.6%	68.8%	91.2%	1	33

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 133 found (best R:R 9.00, avg 1.93)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$47.00	$48.00	Aug 14	$0.10	$0.90	$0.10	9.00	$47.10
$41.00	$42.00	Aug 28	$0.12	$0.88	$0.12	7.33	$41.12
$47.00	$48.00	Aug 28	$0.16	$0.84	$0.16	5.25	$47.16
$45.00	$46.00	Aug 14	$0.18	$0.82	$0.18	4.56	$45.18
$40.50	$41.00	Aug 7	$0.10	$0.40	$0.10	4.00	$40.60

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
$39.00	$38.50	Jul 24	$0.10	$0.40	$0.10	4.00	$38.90
$42.50	$42.00	Aug 21	$0.10	$0.40	$0.10	4.00	$42.40
$34.00	$33.00	Aug 21	$0.21	$0.79	$0.21	3.76	$33.79
$37.00	$36.50	Jul 31	$0.11	$0.39	$0.11	3.55	$36.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 169 found (best R:R 6.14, avg 1.31)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$37.00	$38.00	Aug 14	$0.83	$0.83	$0.17	4.88	$37.83
$35.00	$36.00	Aug 21	$0.83	$0.83	$0.17	4.88	$35.83
$39.00	$39.50	Aug 7	$0.40	$0.40	$0.10	4.00	$39.40
$33.00	$35.00	Aug 7	$1.58	$1.58	$0.42	3.76	$34.58
$36.50	$38.00	Aug 28	$1.17	$1.17	$0.33	3.55	$37.67

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$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
$46.00	$45.00	Aug 7	$0.83	$0.83	$0.17	4.88	$45.17
$41.50	$41.00	Jul 31	$0.40	$0.40	$0.10	4.00	$41.10
$44.50	$43.00	Aug 7	$1.18	$1.18	$0.32	3.69	$43.32

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 54 found (avg debit $0.65, cheapest $0.07)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$35.00	Jul 24	Jul 31	$0.12	99.2%	62.5%
$37.00	Jul 24	Jul 31	$0.30	66.6%	65.5%
$36.50	Jul 24	Jul 31	$0.37	72.2%	63.9%
$36.00	Jul 24	Jul 31	$0.38	79.8%	63.6%
$48.50	Jul 24	Jul 31	$0.40	122.9%	99.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$35.50	Jul 24	Jul 31	$0.07	118.8%	63.8%
$35.00	Jul 24	Jul 31	$0.08	99.2%	62.5%
$36.00	Jul 24	Jul 31	$0.20	79.8%	63.6%
$36.50	Jul 24	Jul 31	$0.28	72.2%	63.9%
$32.50	Jul 24	Aug 14	$0.29	131.6%	68.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 119 found (cheapest 4.58% of stock, avg 14.38%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$40.50	Jul 24	$0.97	$0.89	$1.86	$38.64	$42.36	4.58%
$40.00	Jul 24	$1.23	$0.64	$1.87	$38.13	$41.87	4.61%
$39.50	Jul 24	$1.54	$0.41	$1.95	$37.55	$41.45	4.81%
$41.00	Jul 24	$0.77	$1.19	$1.96	$39.04	$42.96	4.83%
$41.50	Jul 24	$0.63	$1.52	$2.15	$39.35	$43.65	5.30%
$39.00	Jul 24	$1.91	$0.25	$2.16	$36.84	$41.16	5.32%
$38.50	Jul 24	$2.22	$0.15	$2.37	$36.13	$40.87	5.84%
$42.00	Jul 24	$0.50	$1.88	$2.38	$39.62	$44.38	5.86%
$42.50	Jul 24	$0.40	$2.30	$2.70	$39.80	$45.20	6.65%
$38.00	Jul 24	$2.70	$0.08	$2.78	$35.22	$40.78	6.85%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 1.18% of stock, avg 10.41%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$43.00	$38.50	Jul 24	$0.33	$0.15	$0.48	$38.02	$43.48
$42.50	$38.50	Jul 24	$0.40	$0.15	$0.55	$37.95	$43.05
$43.00	$39.00	Jul 24	$0.33	$0.25	$0.58	$38.42	$43.58
$42.00	$38.50	Jul 24	$0.50	$0.15	$0.65	$37.85	$42.65
$42.50	$39.00	Jul 24	$0.40	$0.25	$0.65	$38.35	$43.15
$43.00	$39.50	Jul 24	$0.33	$0.41	$0.74	$38.76	$43.74
$42.00	$39.00	Jul 24	$0.50	$0.25	$0.75	$38.25	$42.75
$41.50	$38.50	Jul 24	$0.63	$0.15	$0.78	$37.72	$42.28
$42.50	$39.50	Jul 24	$0.40	$0.41	$0.81	$38.69	$43.31
$41.50	$39.00	Jul 24	$0.63	$0.25	$0.88	$38.12	$42.38

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 105 found (best R:R 7.33, avg credit $0.48)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
37/38	42/43	Aug 28	$0.88	$0.12	7.33	$36.62	$42.88
34/34	36/38	Aug 28	$1.30	$0.20	6.50	$33.20	$37.80
38/39	42/43	Aug 28	$0.86	$0.14	6.14	$38.14	$42.86
40/40	42/43	Aug 28	$0.85	$0.15	5.67	$39.15	$42.85
36/37	42/43	Aug 28	$0.84	$0.16	5.25	$36.16	$42.84
38/38	42/43	Aug 28	$0.83	$0.17	4.88	$37.67	$42.83
36/36	42/43	Aug 28	$0.80	$0.20	4.00	$35.70	$42.80
39/40	44/44	Aug 28	$0.40	$0.10	4.00	$39.10	$44.40
39/40	44/45	Aug 28	$0.40	$0.10	4.00	$39.10	$44.90
38/38	42/42	Aug 14	$0.39	$0.11	3.55	$38.11	$41.89

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)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$46.00	$47.00	$48.00	Aug 14	$0.10	$0.90	9.00
$35.50	$36.00	$36.50	Jul 24	$0.06	$0.44	7.33
$39.00	$39.50	$40.00	Jul 24	$0.06	$0.44	7.33
$40.00	$40.50	$41.00	Jul 24	$0.06	$0.44	7.33
$40.50	$41.00	$41.50	Jul 24	$0.06	$0.44	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$40.00	$41.00	$42.00	Aug 14	$0.05	$0.95	19.00
$40.00	$40.50	$41.00	Jul 24	$0.05	$0.45	9.00
$46.00	$46.50	$47.00	Jul 24	$0.05	$0.45	9.00
$41.00	$42.00	$43.00	Aug 14	$0.10	$0.90	9.00
$37.50	$38.00	$38.50	Aug 21	$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. 47 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
$45.50	$46.00	1:2	Jul 24	-$0.08	$0.42
$44.00	$44.50	1:2	Jul 24	-$0.10	$0.40
$45.00	$45.50	1:2	Jul 24	-$0.10	$0.40

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	-$0.16	$0.84
$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 8.62%, avg 3.61%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$41.00	Aug 28	$3.50	0.53	1.0%	8.62%	9.66%	17	36
$41.00	Aug 21	$3.15	0.52	1.0%	7.76%	8.80%	24	138
$42.00	Aug 28	$2.95	0.50	3.5%	7.27%	10.77%	--	35
$43.00	Aug 28	$2.80	0.45	6.0%	6.90%	12.86%	3	46
$41.00	Aug 14	$2.74	0.51	1.0%	6.75%	7.79%	2	55
$41.50	Aug 21	$2.70	0.49	2.3%	6.65%	8.92%	30	25
$42.00	Aug 21	$2.69	0.47	3.5%	6.63%	10.13%	68	533
$42.50	Aug 21	$2.57	0.45	4.7%	6.33%	11.06%	1	10
$43.50	Aug 28	$2.57	0.45	7.2%	6.33%	13.53%	--	17
$41.50	Aug 14	$2.50	0.49	2.3%	6.16%	8.43%	10	102

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 29,291

Total Puts 5,275

Put/Call Ratio 0.18

Net Difference 24,016

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