SQQQ - Options Database

SQQQ

PROSHARES ULTRAPRO SHORT QQQ

$42.65 +4.18%

(7/22 20:56) ◀

Thursday, July 23, 2026 (10:00am)

▶ (7/23 12:00)

◀ 7/23 10:00 ▶

Option Volume

Detail

ℹ

Current (07/23 10:00am) 22,333

Calls: 18,726 (84%)

Puts: 3,607 (16%)

Prior (07/22) 11,140

Calls: 9,436 (85%)

Puts: 1,704 (15%)

Current vs Prior +100.48%

Calls: +98.45% (Calls)

Puts: +111.68% (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 -74.52%

Calls: -73.36%

Puts: -79.21%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/23 10:00am) $3.47M

Calls: $3.25M (94%)

Puts: $218.5K (6%)

Prior (07/22) $1.40M

Calls: $1.14M (81%)

Puts: $260.7K (19%)

Current vs Prior +147.86%

Calls: +185.36%

Puts: -16.18%

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 -74.74%

Calls: -68.37%

Puts: -93.69%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/23 10:00am) 0.19

Prior (07/22) 0.18

Current vs Prior +6.66%

Prior 7-Day Average 0.26

Current vs Prior 7-Day Avg -25.58%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/23 10:00am) 472,030

Calls: 305,050 (65%)

Puts: 166,980 (35%)

Prior (07/22) 463,626

Calls: 298,198 (64%)

Puts: 165,428 (36%)

Current vs Prior +1.81%

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 -0.04%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 4.95% | 11.02%18.59% | 25.50%

Prior 6.15% | 10.52%17.61% | 24.44%

Current vs Prior -19.61% | +4.74%+5.54% | +4.37%

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

Current vs 7-Day Avg -23.43% | +2.19%+115.43% | +18.52%

Prior 7-Day Eod 6.15% | 10.52%17.22% | 24.79%

Current vs 7-Day Eod -19.61% | +4.74%+7.95% | +2.87%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 13.56% | 16.28%

Calls: 10.00% | 18.39%

Puts: 17.12% | 14.17%

Prior 4.81% | 18.50%

Calls: 5.08% | 11.63%

Puts: 4.55% | 25.36%

Current vs Prior +181.91% | -12.00%

Prior 7-Day Avg 7.97% | 13.59%

Calls: 6.20% | 12.78%

Puts: 9.75% | 14.40%

Current vs 7-Day Avg +70.05% | +19.76%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 94% of dollar volume in calls ($3.25M) vs puts ($218.5K). Massive premium surge with dollar volume up 148% vs prior. Unusually high activity with volume up 100% vs prior - elevated interest. Extreme bullish P/C ratio of 0.19 - heavy call buying (18,726 calls vs 3,607 puts).

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	BULLISH	BULLISH	BULLISH
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 29 of results (avg 7.5%, best 3.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.00	Aug 28	3.10	3.20	$3.15	3.2%	7	0.44	31
$45.00	Jul 24	0.25	0.26	$0.26	3.8%	510	0.19	10.1K
$44.00	Jul 24	0.44	0.46	$0.45	4.4%	1.8K	0.30	5.8K
$45.00	Jul 31	1.39	1.46	$1.42	4.9%	450	0.37	9.8K
$44.50	Jul 24	0.34	0.36	$0.35	5.7%	203	0.25	540

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.00	Jul 31	0.56	0.59	$0.57	5.3%	46	0.20	957
$45.00	Aug 21	5.10	5.40	$5.25	5.7%	1	0.55	156
$49.00	Jul 24	6.10	6.50	$6.30	6.3%	--	0.94	102
$40.00	Jul 31	0.86	0.93	$0.90	7.8%	24	0.28	891
$45.00	Jul 31	3.60	3.95	$3.78	9.3%	6	0.63	207

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 16 found (avg $0.47, cheapest $0.12)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Jul 24	0.25	0.26	$0.26	3.8%	510	0.19	10.1K
$44.50	Jul 24	0.34	0.36	$0.35	5.7%	203	0.25	540
$44.00	Jul 24	0.44	0.46	$0.45	4.4%	1.8K	0.30	5.8K
$50.00	Jul 31	0.51	0.62	$0.56	19.6%	198	0.17	7.3K
$43.50	Jul 24	0.58	0.63	$0.61	8.2%	529	0.38	5.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.50	Jul 31	0.11	0.13	$0.12	16.7%	7	0.06	136
$37.00	Jul 31	0.16	0.18	$0.17	11.8%	19	0.08	707
$37.50	Jul 31	0.22	0.26	$0.24	16.7%	11	0.11	472
$41.00	Jul 24	0.24	0.28	$0.26	15.4%	177	0.21	1.6K
$38.00	Jul 31	0.29	0.35	$0.32	18.8%	2	0.13	336

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 125 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Jul 24	7.05	7.95	$7.50	12.0%	--	1.00	1.1K
$35.50	Jul 24	6.55	7.45	$7.00	12.9%	--	0.99	102
$37.50	Jul 24	4.60	5.45	$5.03	16.9%	1	0.98	206
$36.50	Jul 24	5.55	6.45	$6.00	15.0%	--	0.98	75
$38.00	Jul 24	4.25	4.95	$4.60	15.2%	4	0.98	2.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Jul 24	6.35	7.45	$6.90	15.9%	--	1.00	75
$48.00	Jul 24	4.75	6.00	$5.38	23.2%	--	0.95	166
$51.00	Jul 24	7.35	9.50	$8.43	25.5%	--	0.94	32
$49.00	Jul 24	6.10	6.50	$6.30	6.3%	--	0.94	102
$47.00	Jul 24	3.80	5.05	$4.43	28.2%	--	0.93	10

Most actively traded options today. High liquidity = easy entry/exit. 180 active (total vol 20.5K, top 2.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$42.00	Jul 24	1.22	1.33	$1.27	8.7%	2.8K	0.63	12.4K
$42.00	Jul 31	2.43	2.66	$2.55	9.0%	1.9K	0.57	2.1K
$44.00	Jul 24	0.44	0.46	$0.45	4.4%	1.8K	0.30	5.8K
$41.00	Jul 24	1.86	2.14	$2.00	14.0%	1.2K	0.79	4.7K
$42.50	Jul 24	0.95	1.05	$1.00	10.0%	1.2K	0.54	2.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.50	Jul 24	0.04	0.06	$0.05	40.0%	666	0.06	1.7K
$40.00	Jul 24	0.08	0.10	$0.09	22.2%	423	0.09	2.2K
$42.00	Jul 24	0.53	0.66	$0.60	21.7%	422	0.37	1.0K
$38.50	Jul 24	0.01	0.02	$0.02	50.0%	294	0.02	562
$43.00	Jul 24	1.01	1.20	$1.11	17.1%	242	0.55	220

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 57 strikes (avg 41.1%, max 218.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$37.00	Jul 24	Aug 21	137.7%	65.7%	109.5%	5	1.6K
$36.00	Jul 24	Aug 28	149.9%	73.1%	105.1%	14	246
$35.00	Jul 24	Aug 21	131.9%	67.4%	95.5%	--	1.8K
$51.00	Jul 24	Aug 21	168.4%	91.0%	85.0%	7	275
$35.50	Jul 24	Jul 31	134.0%	72.6%	84.6%	1	145

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$34.50	Jul 24	Aug 28	214.1%	67.3%	218.2%	--	132
$35.50	Jul 24	Aug 28	134.0%	64.8%	106.9%	--	150
$36.00	Jul 24	Aug 28	149.9%	73.1%	105.1%	--	414
$35.00	Jul 24	Aug 28	131.9%	69.3%	90.3%	--	1.9K
$37.00	Jul 24	Aug 28	137.7%	75.0%	83.5%	15	1.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 138 found (best R:R 9.00, avg 1.92)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$48.00	$49.00	Aug 14	$0.10	$0.90	$0.10	9.00	$48.10
$50.00	$51.00	Aug 7	$0.12	$0.88	$0.12	7.33	$50.12
$49.00	$50.00	Aug 21	$0.13	$0.87	$0.13	6.69	$49.13
$50.00	$51.00	Aug 21	$0.13	$0.87	$0.13	6.69	$50.13
$48.00	$49.00	Aug 21	$0.15	$0.85	$0.15	5.67	$48.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$36.00	$35.00	Aug 14	$0.16	$0.84	$0.16	5.25	$35.84
$37.00	$36.00	Aug 21	$0.16	$0.84	$0.16	5.25	$36.84
$37.00	$36.00	Aug 14	$0.18	$0.82	$0.18	4.56	$36.82
$40.00	$39.50	Aug 28	$0.10	$0.40	$0.10	4.00	$39.90
$36.00	$35.00	Aug 21	$0.21	$0.79	$0.21	3.76	$35.79

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 176 found (best R:R 9.00, avg 1.32)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$41.00	$41.50	Jul 24	$0.40	$0.40	$0.10	4.00	$41.40
$41.00	$41.50	Aug 14	$0.40	$0.40	$0.10	4.00	$41.40
$35.00	$36.00	Aug 21	$0.80	$0.80	$0.20	4.00	$35.80
$35.00	$36.00	Aug 7	$0.79	$0.79	$0.21	3.76	$35.79
$39.00	$39.50	Jul 31	$0.38	$0.38	$0.12	3.17	$39.38

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$47.50	$46.00	Jul 31	$1.35	$1.35	$0.15	9.00	$46.15
$50.00	$48.00	Aug 21	$1.67	$1.67	$0.33	5.06	$48.33
$46.00	$45.00	Jul 24	$0.81	$0.81	$0.19	4.26	$45.19
$43.00	$42.50	Aug 21	$0.40	$0.40	$0.10	4.00	$42.60
$46.00	$45.00	Aug 21	$0.80	$0.80	$0.20	4.00	$45.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 54 found (avg debit $0.80, cheapest $0.08)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$35.50	Jul 24	Jul 31	$0.30	134.0%	72.6%
$51.00	Jul 24	Jul 31	$0.32	168.4%	100.0%
$38.00	Jul 24	Jul 31	$0.33	94.7%	71.2%
$37.00	Jul 24	Jul 31	$0.35	137.7%	69.1%
$36.00	Jul 24	Jul 31	$0.40	149.9%	68.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$35.50	Jul 24	Jul 31	$0.08	134.0%	72.6%
$36.50	Jul 24	Jul 31	$0.10	127.6%	68.3%
$35.00	Jul 24	Jul 31	$0.11	131.9%	82.9%
$37.00	Jul 24	Jul 31	$0.12	137.7%	69.1%
$37.50	Jul 24	Jul 31	$0.22	104.0%	70.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 116 found (cheapest 4.29% of stock, avg 14.69%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$42.50	Jul 24	$1.00	$0.83	$1.83	$40.67	$44.33	4.29%
$42.00	Jul 24	$1.27	$0.60	$1.87	$40.13	$43.87	4.38%
$43.00	Jul 24	$0.80	$1.11	$1.91	$41.09	$44.91	4.48%
$41.50	Jul 24	$1.60	$0.41	$2.01	$39.49	$43.51	4.71%
$43.50	Jul 24	$0.61	$1.47	$2.08	$41.42	$45.58	4.88%
$44.00	Jul 24	$0.45	$1.78	$2.23	$41.77	$46.23	5.23%
$41.00	Jul 24	$2.00	$0.26	$2.26	$38.74	$43.26	5.30%
$40.50	Jul 24	$2.28	$0.17	$2.45	$38.05	$42.95	5.74%
$44.50	Jul 24	$0.35	$2.30	$2.65	$41.85	$47.15	6.21%
$45.00	Jul 24	$0.26	$2.64	$2.90	$42.10	$47.90	6.80%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 1.01% of stock, avg 10.51%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$45.00	$40.50	Jul 24	$0.26	$0.17	$0.43	$40.07	$45.43
$44.50	$40.50	Jul 24	$0.35	$0.17	$0.52	$39.98	$45.02
$45.00	$41.00	Jul 24	$0.26	$0.26	$0.52	$40.48	$45.52
$44.50	$41.00	Jul 24	$0.35	$0.26	$0.61	$40.39	$45.11
$44.00	$40.50	Jul 24	$0.45	$0.17	$0.62	$39.88	$44.62
$45.00	$41.50	Jul 24	$0.26	$0.41	$0.67	$40.83	$45.67
$44.00	$41.00	Jul 24	$0.45	$0.26	$0.71	$40.29	$44.71
$44.50	$41.50	Jul 24	$0.35	$0.41	$0.76	$40.74	$45.26
$43.50	$40.50	Jul 24	$0.61	$0.17	$0.78	$39.72	$44.28
$44.00	$41.50	Jul 24	$0.45	$0.41	$0.86	$40.64	$44.86

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 86 found (best R:R 9.71, avg credit $0.48)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
36/36	36/38	Aug 28	$1.36	$0.14	9.71	$34.64	$37.86
35/36	38/38	Aug 21	$0.89	$0.11	8.09	$35.11	$38.39
39/40	41/42	Aug 14	$0.86	$0.14	6.14	$39.14	$41.86
36/37	38/38	Aug 21	$0.84	$0.16	5.25	$36.16	$38.34
40/40	42/43	Aug 28	$0.84	$0.16	5.25	$39.66	$42.84
40/41	42/42	Aug 14	$0.82	$0.18	4.56	$40.18	$42.32
36/37	38/39	Aug 14	$0.81	$0.19	4.26	$36.19	$39.31
38/39	40/40	Jul 31	$0.40	$0.10	4.00	$38.60	$40.40
37/38	39/40	Aug 7	$0.40	$0.10	4.00	$37.10	$39.40
40/40	44/44	Aug 28	$0.40	$0.10	4.00	$39.60	$44.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 87 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$49.00	$50.00	$51.00	Aug 7	$0.06	$0.94	15.67
$46.00	$47.00	$48.00	Aug 14	$0.07	$0.93	13.29
$47.00	$48.00	$49.00	Aug 14	$0.07	$0.93	13.29
$49.00	$50.00	$51.00	Jul 24	$0.09	$0.91	10.11
$48.50	$49.00	$49.50	Jul 31	$0.05	$0.45	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$41.00	$42.00	$43.00	Aug 14	$0.07	$0.93	13.29
$46.00	$48.00	$50.00	Aug 21	$0.19	$1.81	9.53
$42.00	$42.50	$43.00	Jul 24	$0.05	$0.45	9.00
$44.00	$45.00	$46.00	Aug 21	$0.10	$0.90	9.00
$40.50	$41.00	$41.50	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. 51 found (best net $-2.61, 49 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$50.00	$51.00	1:2	Jul 24	-$0.11	$0.89
$50.00	$51.00	1:2	Jul 31	-$0.22	$0.78
$47.00	$47.50	1:2	Jul 24	-$0.05	$0.45
$46.50	$47.00	1:2	Jul 24	-$0.06	$0.44
$48.00	$48.50	1:2	Jul 24	-$0.07	$0.43

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$50.00	$46.00	1:2	Aug 14	-$2.61	$1.39
$48.00	$45.00	1:2	Aug 7	-$2.16	$0.84
$36.00	$35.00	1:2	Aug 14	-$0.25	$0.75
$36.00	$35.00	1:2	Aug 21	-$0.35	$0.65
$37.00	$36.00	1:2	Aug 14	-$0.39	$0.61

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 73 found (best yield 8.44%, avg 3.91%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$43.00	Aug 28	$3.60	0.54	0.8%	8.44%	9.26%	5	49
$43.50	Aug 28	$3.50	0.52	2.0%	8.21%	10.20%	11	17
$44.00	Aug 28	$3.35	0.51	3.2%	7.85%	11.02%	4	41
$43.00	Aug 21	$3.30	0.53	0.8%	7.74%	8.56%	20	602
$43.00	Aug 14	$3.10	0.52	0.8%	7.27%	8.09%	--	287
$43.50	Aug 21	$3.10	0.51	2.0%	7.27%	9.26%	--	14
$46.00	Aug 28	$3.10	0.44	7.8%	7.27%	15.12%	7	31
$44.50	Aug 28	$3.05	0.49	4.3%	7.15%	11.49%	--	256
$45.00	Aug 28	$3.05	0.47	5.5%	7.15%	12.66%	--	157
$44.00	Aug 21	$3.00	0.49	3.2%	7.03%	10.20%	1	701

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 18,726

Total Puts 3,607

Put/Call Ratio 0.19

Net Difference 15,119

Prior's Put/Call Breakdown

Total Calls 9,436

Total Puts 1,704

Put/Call Ratio 0.18

Net Difference 7,732

Prior 7-Day Put/Call Summary

Total Calls 492,130

Total Puts 121,437

Average Put/Call Ratio 0.26

Ratio Trend Rising

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