SQQQ - Options Database

SQQQ

PROSHARES ULTRAPRO SHORT QQQ

$43.16 +5.42%

(7/23 12:00) ◀

Thursday, July 23, 2026 (1:00pm)

▶ (7/23 15:42)

◀ 7/23 13:00 ▶

Option Volume

Detail

ℹ

Current (07/23 1:00pm) 75,087

Calls: 56,508 (75%)

Puts: 18,579 (25%)

Prior (07/22) 24,572

Calls: 21,008 (85%)

Puts: 3,564 (15%)

Current vs Prior +205.58%

Calls: +168.98% (Calls)

Puts: +421.30% (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 -10.08%

Calls: -15.23%

Puts: +10.30%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/23 1:00pm) $15.76M

Calls: $12.90M (82%)

Puts: $2.86M (18%)

Prior (07/22) $3.11M

Calls: $2.50M (80%)

Puts: $613.4K (20%)

Current vs Prior +406.09%

Calls: +415.89%

Puts: +366.19%

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 +23.38%

Calls: +37.18%

Puts: -15.14%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/23 1:00pm) 0.33

Prior (07/22) 0.17

Current vs Prior +93.80%

Prior 7-Day Average 0.26

Current vs Prior 7-Day Avg +24.54%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/23 1:00pm) 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 4.68% | 10.96%18.10% | 25.83%

Prior 5.40% | 10.63%17.22% | 24.79%

Current vs Prior -13.30% | +3.14%+5.08% | +4.20%

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

Current vs 7-Day Avg -24.70% | +1.80%+79.64% | +16.33%

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

Current vs 7-Day Eod -13.30% | +3.14%+5.08% | +4.20%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 9.88% | 9.68%

Calls: 9.37% | 7.83%

Puts: 10.38% | 11.52%

Prior 5.98% | 16.47%

Calls: 4.27% | 13.74%

Puts: 7.69% | 19.20%

Current vs Prior +65.22% | -41.23%

Prior 7-Day Avg 7.97% | 14.69%

Calls: 6.23% | 13.32%

Puts: 9.71% | 16.05%

Current vs 7-Day Avg +23.90% | -34.09%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($12.90M) vs puts ($2.86M). Massive premium surge with dollar volume up 406% vs prior. Unusually high activity with volume up 206% vs prior - elevated interest. Extreme bullish P/C ratio of 0.33 - heavy call buying (56,508 calls vs 18,579 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
13:00	BULLISH	BULLISH	BULLISH
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 45 of results (avg 8.1%, best 5.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$42.00	Aug 28	4.65	4.90	$4.78	5.2%	2	0.59	35
$38.00	Jul 24	5.05	5.35	$5.20	5.8%	57	0.99	2.2K
$42.00	Jul 31	2.67	2.83	$2.75	5.8%	2.5K	0.61	2.1K
$41.00	Jul 31	3.20	3.40	$3.30	6.1%	1.1K	0.69	1.3K
$40.00	Jul 24	3.10	3.30	$3.20	6.2%	1.4K	0.96	5.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Aug 21	1.97	2.10	$2.04	6.4%	37	0.32	599
$41.00	Aug 21	2.47	2.64	$2.56	6.6%	2	0.37	86
$50.00	Aug 7	7.85	8.40	$8.13	6.8%	4	0.74	2
$44.00	Aug 7	3.30	3.55	$3.43	7.3%	1	0.52	--
$43.00	Jul 31	2.03	2.19	$2.11	7.6%	128	0.46	46

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 23 found (avg $0.48, cheapest $0.09)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.00	Jul 24	0.15	0.18	$0.16	18.8%	336	0.14	5.6K
$45.00	Jul 24	0.28	0.34	$0.31	19.4%	2.4K	0.23	10.1K
$44.50	Jul 24	0.39	0.45	$0.42	14.3%	550	0.30	540
$51.00	Jul 31	0.52	0.59	$0.55	12.7%	52	0.16	1.1K
$44.00	Jul 24	0.53	0.60	$0.56	12.5%	4.5K	0.37	5.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.50	Jul 31	0.08	0.09	$0.09	11.1%	30	0.04	136
$41.00	Jul 24	0.12	0.14	$0.13	15.4%	369	0.13	1.6K
$35.50	Aug 7	0.14	0.17	$0.16	18.8%	8	0.06	23
$37.50	Jul 31	0.16	0.19	$0.18	16.7%	103	0.08	472
$36.00	Aug 7	0.20	0.22	$0.21	9.5%	56	0.08	361

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 142 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Jul 31	7.70	8.65	$8.18	11.6%	39	1.00	1.5K
$35.50	Jul 31	6.00	9.55	$7.78	45.6%	1	1.00	43
$35.00	Aug 7	6.25	10.15	$8.20	47.6%	--	1.00	129
$36.00	Jul 24	6.65	7.55	$7.10	12.7%	21	0.99	205
$36.50	Jul 24	6.15	7.20	$6.68	15.7%	6	0.99	75

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Jul 24	6.70	7.35	$7.03	9.2%	--	1.00	75
$51.00	Jul 24	6.90	8.75	$7.83	23.6%	--	1.00	32
$48.00	Jul 24	4.65	5.35	$5.00	14.0%	--	0.94	166
$49.00	Jul 24	5.25	6.30	$5.78	18.2%	--	0.94	102
$47.00	Jul 24	3.80	4.40	$4.10	14.6%	--	0.92	10

Most actively traded options today. High liquidity = easy entry/exit. 268 active (total vol 64.7K, top 6.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$42.00	Jul 24	1.47	1.60	$1.54	8.4%	6.3K	0.72	12.4K
$44.00	Jul 24	0.53	0.60	$0.56	12.5%	4.5K	0.37	5.8K
$43.00	Jul 24	0.91	1.00	$0.96	9.4%	3.2K	0.54	3.8K
$40.50	Jul 24	2.28	2.87	$2.58	22.9%	2.7K	0.92	4.1K
$42.50	Jul 24	1.17	1.28	$1.23	8.9%	2.7K	0.64	2.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$42.50	Jul 24	0.51	0.59	$0.55	14.5%	3.0K	0.37	431
$43.00	Jul 24	0.73	0.82	$0.77	11.7%	2.1K	0.46	220
$42.00	Jul 24	0.33	0.39	$0.36	16.7%	1.8K	0.28	1.0K
$40.00	Jul 24	0.03	0.04	$0.04	25.0%	1.7K	0.04	2.2K
$39.50	Jul 24	0.01	0.03	$0.02	100.0%	1.5K	0.03	1.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 58 strikes (avg 40.6%, max 171.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$35.00	Jul 24	Aug 28	173.6%	64.0%	171.5%	23	1.1K
$37.00	Jul 24	Aug 21	173.3%	65.2%	165.8%	38	1.6K
$35.50	Jul 24	Jul 31	149.2%	66.3%	125.2%	5	145
$36.00	Jul 24	Aug 28	128.4%	67.7%	89.8%	41	246
$36.50	Jul 24	Aug 28	119.6%	66.4%	80.0%	11	87

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$35.00	Jul 24	Aug 28	173.6%	64.0%	171.5%	17	1.9K
$37.00	Jul 24	Aug 28	173.3%	70.3%	146.4%	18	1.1K
$35.50	Jul 24	Aug 28	149.2%	67.1%	122.3%	--	150
$36.00	Jul 24	Aug 28	128.4%	67.7%	89.8%	6	414
$36.50	Jul 24	Aug 28	119.6%	66.4%	80.0%	4	649

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 149 found (best R:R 8.09, avg 1.87)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$47.00	$48.00	Aug 28	$0.11	$0.89	$0.11	8.09	$47.11
$48.00	$49.00	Aug 28	$0.12	$0.88	$0.12	7.33	$48.12
$47.00	$48.00	Aug 7	$0.13	$0.87	$0.13	6.69	$47.13
$50.00	$51.00	Aug 7	$0.14	$0.86	$0.14	6.14	$50.14
$48.00	$49.00	Aug 14	$0.17	$0.83	$0.17	4.88	$48.17

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$36.00	$35.00	Aug 14	$0.19	$0.81	$0.19	4.26	$35.81
$41.50	$41.00	Jul 24	$0.10	$0.40	$0.10	4.00	$41.40
$37.50	$37.00	Jul 31	$0.11	$0.39	$0.11	3.55	$37.39
$38.50	$38.00	Aug 7	$0.11	$0.39	$0.11	3.55	$38.39
$36.00	$35.00	Aug 21	$0.22	$0.78	$0.22	3.55	$35.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 186 found (best R:R 5.67, avg 1.28)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$35.00	$35.50	Jul 31	$0.40	$0.40	$0.10	4.00	$35.40
$36.00	$36.50	Aug 7	$0.40	$0.40	$0.10	4.00	$36.40
$39.00	$40.00	Aug 21	$0.80	$0.80	$0.20	4.00	$39.80
$43.00	$43.50	Aug 28	$0.39	$0.39	$0.11	3.55	$43.39
$37.50	$38.00	Jul 24	$0.38	$0.38	$0.12	3.17	$37.88

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$43.00	$42.00	Aug 28	$0.85	$0.85	$0.15	5.67	$42.15
$47.00	$46.00	Jul 31	$0.81	$0.81	$0.19	4.26	$46.19
$51.00	$50.00	Jul 24	$0.80	$0.80	$0.20	4.00	$50.20
$46.00	$45.00	Aug 7	$0.80	$0.80	$0.20	4.00	$45.20
$48.00	$46.00	Aug 21	$1.60	$1.60	$0.40	4.00	$46.40

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 51 found (avg debit $0.84, cheapest $0.08)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$35.00	Jul 24	Jul 31	$0.15	173.6%	71.9%
$38.00	Jul 24	Jul 31	$0.15	93.6%	72.7%
$36.00	Jul 24	Jul 31	$0.25	128.4%	68.3%
$38.50	Jul 24	Jul 31	$0.25	93.5%	72.5%
$37.50	Jul 24	Jul 31	$0.27	117.9%	70.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$36.50	Jul 24	Jul 31	$0.08	119.6%	68.3%
$37.50	Jul 24	Jul 31	$0.16	117.9%	70.1%
$38.00	Jul 24	Jul 31	$0.25	93.6%	72.7%
$38.50	Jul 24	Jul 31	$0.32	93.5%	72.5%
$39.00	Jul 24	Jul 31	$0.43	88.7%	74.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 132 found (cheapest 4.01% of stock, avg 15.06%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$43.00	Jul 24	$0.96	$0.77	$1.73	$41.27	$44.73	4.01%
$42.50	Jul 24	$1.23	$0.55	$1.78	$40.72	$44.28	4.12%
$43.50	Jul 24	$0.74	$1.06	$1.80	$41.70	$45.30	4.17%
$42.00	Jul 24	$1.54	$0.36	$1.90	$40.10	$43.90	4.40%
$44.00	Jul 24	$0.56	$1.36	$1.92	$42.08	$45.92	4.45%
$41.50	Jul 24	$1.87	$0.23	$2.10	$39.40	$43.60	4.87%
$44.50	Jul 24	$0.42	$1.75	$2.17	$42.33	$46.67	5.03%
$41.00	Jul 24	$2.30	$0.13	$2.43	$38.57	$43.43	5.63%
$45.00	Jul 24	$0.31	$2.13	$2.44	$42.56	$47.44	5.65%
$40.50	Jul 24	$2.58	$0.08	$2.66	$37.84	$43.16	6.16%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 154 found (cheapest 0.83% of stock, avg 11.09%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$45.50	$41.00	Jul 24	$0.23	$0.13	$0.36	$40.64	$45.86
$45.00	$41.00	Jul 24	$0.31	$0.13	$0.44	$40.56	$45.44
$45.50	$41.50	Jul 24	$0.23	$0.23	$0.46	$41.04	$45.96
$45.00	$41.50	Jul 24	$0.31	$0.23	$0.54	$40.96	$45.54
$44.50	$41.00	Jul 24	$0.42	$0.13	$0.55	$40.45	$45.05
$45.50	$42.00	Jul 24	$0.23	$0.36	$0.59	$41.41	$46.09
$44.50	$41.50	Jul 24	$0.42	$0.23	$0.65	$40.85	$45.15
$45.00	$42.00	Jul 24	$0.31	$0.36	$0.67	$41.33	$45.67
$44.00	$41.00	Jul 24	$0.56	$0.13	$0.69	$40.31	$44.69
$44.50	$42.00	Jul 24	$0.42	$0.36	$0.78	$41.22	$45.28

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 52 found (best R:R 6.14, avg credit $0.50)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
42/42	43/44	Sep 4	$0.86	$0.14	6.14	$41.64	$43.86
35/36	37/38	Aug 14	$0.84	$0.16	5.25	$35.16	$37.84
36/37	38/39	Aug 14	$0.81	$0.19	4.26	$36.19	$39.31
40/41	42/42	Aug 21	$0.40	$0.10	4.00	$40.60	$42.40
39/40	44/44	Aug 28	$0.40	$0.10	4.00	$39.10	$43.90
36/37	40/40	Aug 28	$0.39	$0.11	3.55	$36.61	$40.39
38/38	40/40	Aug 7	$0.38	$0.12	3.17	$38.12	$40.38
35/36	38/39	Aug 14	$0.74	$0.26	2.85	$35.26	$39.24
38/39	40/41	Aug 14	$0.37	$0.13	2.85	$38.63	$40.87
37/38	40/41	Aug 14	$0.36	$0.14	2.57	$37.14	$40.86

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 80 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$49.00	$50.00	$51.00	Aug 7	$0.05	$0.95	19.00
$38.00	$38.50	$39.00	Jul 24	$0.05	$0.45	9.00
$42.50	$43.00	$43.50	Jul 24	$0.05	$0.45	9.00
$46.50	$47.00	$47.50	Jul 24	$0.05	$0.45	9.00
$47.00	$47.50	$48.00	Jul 31	$0.05	$0.45	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$35.00	$36.00	$37.00	Aug 14	$0.07	$0.93	13.29
$43.00	$44.00	$45.00	Aug 21	$0.09	$0.91	10.11
$37.00	$37.50	$38.00	Jul 24	$0.06	$0.44	7.33
$41.50	$42.00	$42.50	Jul 24	$0.06	$0.44	7.33
$40.00	$40.50	$41.00	Aug 7	$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. 38 found (best net $-0.94, 37 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$50.00	$51.00	1:2	Jul 31	-$0.47	$0.53
$48.00	$48.50	1:2	Jul 24	-$0.06	$0.44
$48.50	$49.00	1:2	Jul 24	-$0.06	$0.44
$45.50	$46.00	1:2	Jul 24	-$0.09	$0.41
$46.00	$46.50	1:2	Jul 24	-$0.10	$0.40

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$50.00	$44.50	1:2	Aug 28	-$0.94	$4.56
$37.00	$36.00	1:2	Aug 14	-$0.13	$0.87
$36.00	$35.00	1:2	Aug 21	-$0.19	$0.81
$37.00	$36.00	1:2	Aug 21	-$0.38	$0.62
$42.00	$41.50	1:2	Jul 24	-$0.10	$0.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 72 found (best yield 8.92%, avg 4.29%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$43.50	Aug 28	$3.85	0.54	0.8%	8.92%	9.71%	18	17
$44.00	Aug 28	$3.70	0.52	1.9%	8.57%	10.52%	33	41
$43.50	Aug 21	$3.40	0.53	0.8%	7.88%	8.67%	1	14
$45.50	Sep 4	$3.40	0.48	5.4%	7.88%	13.30%	1	--
$44.50	Aug 28	$3.35	0.50	3.1%	7.76%	10.87%	7	256
$45.00	Aug 28	$3.35	0.49	4.3%	7.76%	12.03%	7	157
$44.00	Aug 21	$3.25	0.50	1.9%	7.53%	9.48%	29	701
$45.50	Aug 28	$3.20	0.47	5.4%	7.41%	12.84%	3	1
$43.50	Aug 14	$3.10	0.52	0.8%	7.18%	7.97%	24	88
$45.00	Aug 21	$3.10	0.47	4.3%	7.18%	11.45%	219	1.0K

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 56,508

Total Puts 18,579

Put/Call Ratio 0.33

Net Difference 37,929

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