SQQQ - Options Database

SQQQ

PROSHARES ULTRAPRO SHORT QQQ

$43.38 +5.95%

(7/23 10:00) ◀

Thursday, July 23, 2026 (12:00pm)

▶ (7/23 13:00)

◀ 7/23 12:00 ▶

Option Volume

Detail

ℹ

Current (07/23 12:00pm) 65,978

Calls: 50,973 (77%)

Puts: 15,005 (23%)

Prior (07/22) 24,572

Calls: 21,008 (85%)

Puts: 3,564 (15%)

Current vs Prior +168.51%

Calls: +142.64% (Calls)

Puts: +321.02% (Puts)

Prior 7-Day Total 584,545

Calls: 466,632 (80%)

Puts: 117,913 (20%)

Prior 7-Day Average 83,506

Calls: 66,661 (80%)

Puts: 16,844 (20%)

Current vs Prior 7-Day Avg -20.99%

Calls: -23.53%

Puts: -10.92%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/23 12:00pm) $14.70M

Calls: $12.70M (86%)

Puts: $2.00M (14%)

Prior (07/22) $3.11M

Calls: $2.50M (80%)

Puts: $613.4K (20%)

Current vs Prior +372.18%

Calls: +407.98%

Puts: +226.27%

Prior 7-Day Total $89.40M

Calls: $65.81M (74%)

Puts: $23.59M (26%)

Prior 7-Day Average $12.77M

Calls: $9.40M (74%)

Puts: $3.37M (26%)

Current vs Prior 7-Day Avg +15.11%

Calls: +35.08%

Puts: -40.61%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/23 12:00pm) 0.29

Prior (07/22) 0.17

Current vs Prior +73.52%

Prior 7-Day Average 0.26

Current vs Prior 7-Day Avg +11.51%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/23 12:00pm) 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 3,322,615

Calls: 2,125,254 (64%)

Puts: 1,197,361 (36%)

Prior 7-Day Average 474,659

Calls: 303,607 (64%)

Puts: 171,051 (36%)

Current vs Prior 7-Day Avg -0.55%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 4.75% | 10.90%18.67% | 26.69%

Prior 5.40% | 10.63%17.22% | 24.79%

Current vs Prior -12.03% | +2.62%+8.43% | +7.67%

Prior 7-Day Avg 6.22% | 10.77%10.07% | 22.21%

Current vs 7-Day Avg -23.59% | +1.29%+85.37% | +20.20%

Prior 7-Day Eod 5.40% | 10.63%17.22% | 24.79%

Current vs 7-Day Eod -12.03% | +2.62%+8.43% | +7.67%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.77% | 10.16%

Calls: 7.41% | 4.47%

Puts: 6.12% | 15.86%

Prior 5.98% | 16.47%

Calls: 4.27% | 13.74%

Puts: 7.69% | 19.20%

Current vs Prior +13.21% | -38.31%

Prior 7-Day Avg 7.97% | 14.69%

Calls: 6.23% | 13.32%

Puts: 9.71% | 16.05%

Current vs 7-Day Avg -15.10% | -30.82%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bullish conviction with 86% of dollar volume in calls ($12.70M) vs puts ($2.00M). Massive premium surge with dollar volume up 372% vs prior. Unusually high activity with volume up 169% vs prior - elevated interest. Extreme bullish P/C ratio of 0.29 - heavy call buying (50,973 calls vs 15,005 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
12:00	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 72 of results (avg 7.7%, best 3.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.50	Jul 24	3.80	3.95	$3.88	3.9%	28	1.00	1.0K
$42.00	Jul 31	2.83	2.95	$2.89	4.2%	2.2K	0.63	2.1K
$39.00	Jul 31	4.70	4.90	$4.80	4.2%	39	0.85	108
$36.00	Aug 28	8.10	8.45	$8.27	4.2%	20	0.83	41
$45.00	Aug 21	3.35	3.50	$3.43	4.4%	169	0.49	1.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Jul 31	4.80	4.95	$4.88	3.1%	107	0.68	6
$43.50	Jul 24	0.95	1.01	$0.98	6.1%	254	0.51	193
$43.00	Jul 31	2.01	2.14	$2.08	6.3%	107	0.44	46
$40.50	Jul 31	0.87	0.93	$0.90	6.7%	65	0.26	163
$50.00	Aug 7	7.50	8.05	$7.78	7.1%	4	0.73	2

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 18 found (avg $0.63, cheapest $0.11)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.50	Jul 24	0.28	0.33	$0.31	16.1%	161	0.21	297
$45.00	Jul 24	0.37	0.44	$0.41	17.1%	2.2K	0.27	10.1K
$44.50	Jul 24	0.49	0.55	$0.52	11.5%	535	0.33	540
$51.00	Jul 31	0.61	0.65	$0.63	6.3%	15	0.18	1.1K
$44.00	Jul 24	0.63	0.69	$0.66	9.1%	3.7K	0.40	5.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$41.00	Jul 24	0.10	0.12	$0.11	18.2%	343	0.11	1.6K
$38.50	Jul 31	0.29	0.35	$0.32	18.8%	36	0.13	390
$39.00	Jul 31	0.41	0.45	$0.43	9.3%	123	0.16	957
$42.50	Jul 24	0.48	0.52	$0.50	8.0%	2.1K	0.34	431
$38.00	Aug 7	0.53	0.60	$0.56	12.5%	22	0.16	933

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 144 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Jul 24	8.25	9.10	$8.68	9.8%	4	1.00	1.1K
$35.50	Jul 24	7.75	8.55	$8.15	9.8%	4	1.00	102
$36.00	Jul 24	7.25	8.00	$7.63	9.8%	20	1.00	205
$36.50	Jul 24	6.75	7.55	$7.15	11.2%	6	1.00	75
$37.50	Jul 24	5.75	6.55	$6.15	13.0%	2	1.00	206

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$52.00	Jul 24	7.95	9.70	$8.82	19.8%	--	0.99	533
$50.00	Jul 24	6.00	6.90	$6.45	14.0%	--	0.97	75
$51.00	Jul 24	6.90	8.75	$7.83	23.6%	--	0.96	32
$49.00	Jul 24	5.00	6.55	$5.78	26.8%	--	0.95	102
$48.00	Jul 24	3.90	5.10	$4.50	26.7%	--	0.93	166

Most actively traded options today. High liquidity = easy entry/exit. 258 active (total vol 56.9K, top 5.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$42.00	Jul 24	1.63	1.74	$1.69	6.5%	5.8K	0.76	12.4K
$44.00	Jul 24	0.63	0.69	$0.66	9.1%	3.7K	0.40	5.8K
$40.50	Jul 24	2.83	3.00	$2.92	5.8%	2.7K	0.93	4.1K
$43.00	Jul 24	1.04	1.12	$1.08	7.4%	2.7K	0.57	3.8K
$42.50	Jul 24	1.31	1.40	$1.36	6.6%	2.5K	0.66	2.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$42.50	Jul 24	0.48	0.52	$0.50	8.0%	2.1K	0.34	431
$42.00	Jul 24	0.25	0.34	$0.30	30.0%	1.6K	0.24	1.0K
$39.50	Jul 24	0.01	0.02	$0.02	50.0%	1.5K	0.02	1.7K
$43.00	Jul 24	0.68	0.75	$0.72	9.7%	1.5K	0.42	220
$40.00	Jul 24	0.03	0.04	$0.04	25.0%	1.5K	0.04	2.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 60 strikes (avg 38.5%, max 166.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$37.00	Jul 24	Aug 21	173.8%	65.1%	166.9%	37	1.6K
$35.00	Jul 24	Aug 28	173.6%	71.8%	141.7%	6	1.1K
$35.50	Jul 24	Jul 31	149.0%	68.4%	117.8%	5	145
$36.00	Jul 24	Aug 28	128.7%	68.0%	89.4%	40	246
$36.50	Jul 24	Aug 28	120.1%	68.7%	74.8%	11	87

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$35.00	Jul 24	Aug 28	173.6%	71.8%	141.7%	17	1.9K
$37.00	Jul 24	Aug 28	173.8%	72.5%	139.9%	18	1.1K
$35.50	Jul 24	Aug 28	149.0%	67.5%	120.9%	--	150
$36.00	Jul 24	Aug 28	128.7%	68.0%	89.4%	1	414
$36.50	Jul 24	Aug 28	120.1%	68.7%	74.8%	4	649

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 134 found (best R:R 9.00, avg 2.02)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$51.00	$52.00	Aug 7	$0.10	$0.90	$0.10	9.00	$51.10
$50.00	$51.00	Aug 14	$0.10	$0.90	$0.10	9.00	$50.10
$50.00	$51.00	Jul 31	$0.13	$0.87	$0.13	6.69	$50.13
$45.00	$46.00	Aug 14	$0.13	$0.87	$0.13	6.69	$45.13
$48.00	$49.00	Aug 21	$0.14	$0.86	$0.14	6.14	$48.14

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$37.00	$36.00	Aug 21	$0.13	$0.87	$0.13	6.69	$36.87
$39.00	$38.50	Jul 31	$0.11	$0.39	$0.11	3.55	$38.89
$36.00	$35.00	Aug 21	$0.22	$0.78	$0.22	3.55	$35.78
$42.00	$41.50	Jul 24	$0.12	$0.38	$0.12	3.17	$41.88
$38.50	$38.00	Aug 7	$0.12	$0.38	$0.12	3.17	$38.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 175 found (best R:R 9.00, avg 1.41)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$39.50	$40.00	Jul 31	$0.40	$0.40	$0.10	4.00	$39.90
$41.00	$41.50	Jul 24	$0.39	$0.39	$0.11	3.55	$41.39
$39.50	$40.00	Aug 7	$0.38	$0.38	$0.12	3.17	$39.88
$37.50	$38.00	Aug 14	$0.38	$0.38	$0.12	3.17	$37.88
$44.50	$45.00	Aug 14	$0.38	$0.38	$0.12	3.17	$44.88

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$47.00	$46.00	Jul 31	$0.90	$0.90	$0.10	9.00	$46.10
$50.00	$49.00	Jul 31	$0.88	$0.88	$0.12	7.33	$49.12
$43.00	$42.00	Aug 28	$0.88	$0.88	$0.12	7.33	$42.12
$52.00	$50.00	Aug 7	$1.75	$1.75	$0.25	7.00	$50.25
$50.00	$49.00	Aug 7	$0.85	$0.85	$0.15	5.67	$49.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 51 found (avg debit $0.89, cheapest $0.08)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$37.50	Jul 24	Jul 31	$0.20	118.7%	72.4%
$38.00	Jul 24	Jul 31	$0.20	94.7%	73.6%
$39.00	Jul 24	Jul 31	$0.25	90.3%	76.8%
$38.50	Jul 24	Jul 31	$0.28	94.5%	75.0%
$51.00	Jul 24	Jul 31	$0.57	158.7%	106.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$36.50	Jul 24	Jul 31	$0.08	120.1%	70.8%
$37.50	Jul 24	Jul 31	$0.15	118.7%	72.4%
$38.00	Jul 24	Jul 31	$0.23	94.7%	73.6%
$38.50	Jul 24	Jul 31	$0.31	94.5%	75.0%
$39.00	Jul 24	Jul 31	$0.41	90.3%	76.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 133 found (cheapest 4.15% of stock, avg 15.47%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$43.00	Jul 24	$1.08	$0.72	$1.80	$41.20	$44.80	4.15%
$43.50	Jul 24	$0.85	$0.98	$1.83	$41.67	$45.33	4.22%
$42.50	Jul 24	$1.36	$0.50	$1.86	$40.64	$44.36	4.29%
$44.00	Jul 24	$0.66	$1.27	$1.93	$42.07	$45.93	4.45%
$42.00	Jul 24	$1.69	$0.30	$1.99	$40.01	$43.99	4.59%
$44.50	Jul 24	$0.52	$1.64	$2.16	$42.34	$46.66	4.98%
$41.50	Jul 24	$2.04	$0.18	$2.22	$39.28	$43.72	5.12%
$45.00	Jul 24	$0.41	$1.94	$2.35	$42.65	$47.35	5.42%
$41.00	Jul 24	$2.43	$0.11	$2.54	$38.46	$43.54	5.86%
$40.50	Jul 24	$2.92	$0.06	$2.98	$37.52	$43.48	6.87%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.97% of stock, avg 10.99%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$45.50	$41.00	Jul 24	$0.31	$0.11	$0.42	$40.58	$45.92
$45.50	$41.50	Jul 24	$0.31	$0.18	$0.49	$41.01	$45.99
$45.00	$41.00	Jul 24	$0.41	$0.11	$0.52	$40.48	$45.52
$45.00	$41.50	Jul 24	$0.41	$0.18	$0.59	$40.91	$45.59
$45.50	$42.00	Jul 24	$0.31	$0.30	$0.61	$41.39	$46.11
$44.50	$41.00	Jul 24	$0.52	$0.11	$0.63	$40.37	$45.13
$44.50	$41.50	Jul 24	$0.52	$0.18	$0.70	$40.80	$45.20
$45.00	$42.00	Jul 24	$0.41	$0.30	$0.71	$41.29	$45.71
$44.00	$41.00	Jul 24	$0.66	$0.11	$0.77	$40.23	$44.77
$45.50	$42.50	Jul 24	$0.31	$0.50	$0.81	$41.69	$46.31

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 46 found (best R:R 8.09, avg credit $0.46)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
35/36	38/38	Aug 21	$0.89	$0.11	8.09	$35.11	$38.89
36/37	39/40	Aug 21	$0.88	$0.12	7.33	$36.12	$39.88
38/39	40/41	Aug 14	$0.40	$0.10	4.00	$38.60	$40.90
38/39	41/42	Aug 14	$0.40	$0.10	4.00	$38.60	$41.40
36/37	38/38	Aug 21	$0.80	$0.20	4.00	$36.20	$38.80
36/37	40/40	Aug 28	$0.40	$0.10	4.00	$36.60	$40.40
38/38	39/40	Aug 7	$0.39	$0.11	3.55	$38.11	$39.39
38/38	42/42	Aug 21	$0.39	$0.11	3.55	$37.61	$41.89
39/40	42/42	Aug 14	$0.76	$0.24	3.17	$39.24	$42.26
37/38	38/39	Aug 7	$0.37	$0.13	2.85	$37.13	$38.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 78 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$43.50	$44.00	$44.50	Jul 24	$0.05	$0.45	9.00
$48.00	$49.00	$50.00	Aug 14	$0.10	$0.90	9.00
$49.00	$49.50	$50.00	Jul 31	$0.06	$0.44	7.33
$46.50	$47.00	$47.50	Jul 31	$0.07	$0.43	6.14
$50.00	$51.00	$52.00	Jul 31	$0.14	$0.86	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$48.00	$49.00	$50.00	Aug 7	$0.05	$0.95	19.00
$37.00	$37.50	$38.00	Jul 24	$0.06	$0.44	7.33
$47.50	$48.00	$48.50	Jul 31	$0.07	$0.43	6.14
$38.50	$39.00	$39.50	Aug 21	$0.07	$0.43	6.14
$36.00	$36.50	$37.00	Jul 24	$0.08	$0.42	5.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 39 found (best net $-0.09, 37 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$50.00	$51.00	1:2	Jul 24	-$0.09	$0.91
$50.00	$51.00	1:2	Jul 31	-$0.50	$0.50
$49.00	$49.50	1:2	Jul 24	-$0.06	$0.44
$48.00	$48.50	1:2	Jul 24	-$0.07	$0.43
$46.50	$47.00	1:2	Jul 24	-$0.08	$0.42

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$37.00	$36.00	1:2	Aug 14	-$0.09	$0.91
$36.00	$35.00	1:2	Aug 21	-$0.20	$0.80
$36.00	$35.00	1:2	Aug 14	-$0.33	$0.67
$37.00	$36.00	1:2	Aug 21	-$0.51	$0.49
$42.00	$41.50	1:2	Jul 24	-$0.06	$0.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 73 found (best yield 9.68%, avg 4.41%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$43.50	Aug 28	$4.20	0.54	0.3%	9.68%	9.96%	16	17
$43.50	Aug 21	$3.80	0.55	0.3%	8.76%	9.04%	1	14
$45.00	Aug 28	$3.70	0.50	3.7%	8.53%	12.26%	5	157
$44.00	Aug 21	$3.60	0.53	1.4%	8.30%	9.73%	29	701
$44.50	Aug 21	$3.45	0.51	2.6%	7.95%	10.53%	12	22
$43.50	Aug 14	$3.35	0.54	0.3%	7.72%	8.00%	23	88
$45.00	Aug 21	$3.35	0.49	3.7%	7.72%	11.46%	169	1.0K
$44.00	Aug 28	$3.35	0.52	1.4%	7.72%	9.15%	29	41
$46.00	Aug 28	$3.30	0.47	6.0%	7.61%	13.65%	18	31
$44.00	Aug 14	$3.20	0.52	1.4%	7.38%	8.81%	17	59

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 50,973

Total Puts 15,005

Put/Call Ratio 0.29

Net Difference 35,968

Prior's Put/Call Breakdown

Total Calls 21,008

Total Puts 3,564

Put/Call Ratio 0.17

Net Difference 17,444

Prior 7-Day Put/Call Summary

Total Calls 466,632

Total Puts 117,913

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