SQQQ - Options Database

SQQQ

PROSHARES ULTRAPRO SHORT QQQ

$43.27 +5.69%

$42.65 (-1.43%)🌙

as of 07/23 04:19 PM

(7/23 15:42) ◀

Thursday, July 23, 2026 (4:00pm)

▶ (7/23 19:09)

◀ 7/23 16:19 ▶

Option Volume

Detail

ℹ

Current (07/23 4:00pm) 99,093

Calls: 73,953 (75%)

Puts: 25,140 (25%)

Prior (07/22) 42,178

Calls: 34,457 (82%)

Puts: 7,721 (18%)

Current vs Prior +134.94%

Calls: +114.62% (Calls)

Puts: +225.61% (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 +18.67%

Calls: +10.94%

Puts: +49.25%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/23 4:00pm) $21.26M

Calls: $16.23M (76%)

Puts: $5.02M (24%)

Prior (07/22) $5.79M

Calls: $4.97M (86%)

Puts: $819.9K (14%)

Current vs Prior +267.25%

Calls: +226.72%

Puts: +512.78%

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 +66.43%

Calls: +72.65%

Puts: +49.10%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/23 4:00pm) 0.34

Prior (07/22) 0.22

Current vs Prior +51.71%

Prior 7-Day Average 0.26

Current vs Prior 7-Day Avg +28.74%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/23 4:00pm) 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 4.37% | 10.86%18.60% | 26.46%

Prior 5.40% | 10.63%17.22% | 24.79%

Current vs Prior -19.08% | +2.23%+8.04% | +6.73%

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

Current vs 7-Day Avg -29.72% | +0.90%+84.69% | +19.16%

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

Current vs 7-Day Eod -19.08% | +2.23%+8.04% | +6.73%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 12.27% | 9.64%

Calls: 11.70% | 9.61%

Puts: 12.84% | 9.68%

Prior 5.98% | 16.47%

Calls: 4.27% | 13.74%

Puts: 7.69% | 19.20%

Current vs Prior +105.18% | -41.47%

Prior 7-Day Avg 7.97% | 14.69%

Calls: 6.23% | 13.32%

Puts: 9.71% | 16.05%

Current vs 7-Day Avg +53.87% | -34.36%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 76% of dollar volume in calls ($16.23M) vs puts ($5.02M). Massive premium surge with dollar volume up 267% vs prior. Dollar volume significantly above 7-day average (66% higher). Unusually high activity with volume up 135% vs prior - elevated interest.

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
15:30	BULLISH	BULLISH	BULLISH
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 30 of results (avg 7.0%, best 1.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$44.00	Jul 24	0.55	0.56	$0.56	1.8%	7.3K	0.38	5.8K
$37.00	Jul 24	6.15	6.40	$6.28	4.0%	32	1.00	348
$47.00	Jul 31	1.12	1.17	$1.15	4.3%	977	0.31	2.5K
$41.00	Jul 31	3.25	3.40	$3.33	4.5%	1.2K	0.70	1.3K
$38.00	Jul 31	5.35	5.60	$5.48	4.6%	42	0.90	1.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$43.00	Aug 21	3.60	3.85	$3.73	6.7%	167	0.44	91
$42.00	Jul 31	1.45	1.56	$1.51	7.3%	197	0.38	117
$43.00	Aug 28	3.95	4.25	$4.10	7.3%	18	0.44	10
$48.00	Aug 7	5.90	6.40	$6.15	8.1%	5	0.67	1
$43.50	Jul 24	0.92	1.01	$0.97	9.3%	614	0.54	193

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 11 found (avg $0.63, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Jul 24	0.28	0.33	$0.31	16.1%	3.1K	0.23	10.1K
$44.00	Jul 24	0.55	0.56	$0.56	1.8%	7.3K	0.38	5.8K
$43.50	Jul 24	0.67	0.75	$0.71	11.3%	2.3K	0.46	5.6K
$43.00	Jul 24	0.88	0.96	$0.92	8.7%	4.0K	0.56	3.8K
$48.50	Jul 31	0.83	1.01	$0.92	19.6%	284	0.25	2.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$41.00	Jul 24	0.06	0.07	$0.07	14.3%	1.1K	0.08	1.6K
$42.50	Jul 24	0.42	0.47	$0.44	11.4%	3.3K	0.34	431
$36.50	Aug 14	0.43	0.52	$0.48	18.8%	5	0.13	9
$43.00	Jul 24	0.62	0.70	$0.66	12.1%	2.4K	0.44	220
$39.00	Aug 7	0.81	0.98	$0.90	18.9%	37	0.22	45

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 146 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Jul 24	8.05	8.50	$8.28	5.4%	21	1.00	1.1K
$35.50	Jul 24	7.65	8.10	$7.88	5.7%	4	1.00	102
$36.00	Jul 24	7.05	7.55	$7.30	6.8%	26	1.00	205
$36.50	Jul 24	6.40	7.15	$6.78	11.1%	6	1.00	75
$37.00	Jul 24	6.15	6.40	$6.28	4.0%	32	1.00	348

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Jul 24	5.40	7.50	$6.45	32.6%	--	0.98	75
$51.00	Jul 24	6.50	8.30	$7.40	24.3%	4	0.98	32
$49.00	Jul 24	5.20	6.30	$5.75	19.1%	--	0.97	102
$48.00	Jul 24	3.75	5.45	$4.60	37.0%	--	0.95	166
$47.00	Jul 24	3.15	3.95	$3.55	22.5%	32	0.91	10

Most actively traded options today. High liquidity = easy entry/exit. 295 active (total vol 85.4K, top 8.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$42.00	Jul 24	1.45	1.59	$1.52	9.2%	8.9K	0.76	12.4K
$44.00	Jul 24	0.55	0.56	$0.56	1.8%	7.3K	0.38	5.8K
$43.00	Jul 24	0.88	0.96	$0.92	8.7%	4.0K	0.56	3.8K
$42.50	Jul 24	1.13	1.26	$1.19	10.9%	3.2K	0.66	2.0K
$45.00	Jul 24	0.28	0.33	$0.31	16.1%	3.1K	0.23	10.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$42.50	Jul 24	0.42	0.47	$0.44	11.4%	3.3K	0.34	431
$42.00	Jul 24	0.24	0.30	$0.27	22.2%	2.8K	0.24	1.0K
$43.00	Jul 24	0.62	0.70	$0.66	12.1%	2.4K	0.44	220
$40.00	Jul 24	0.02	0.03	$0.03	33.3%	2.4K	0.03	2.2K
$39.50	Jul 24	0.01	0.20	$0.11	172.7%	1.8K	0.08	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. 55 strikes (avg 48.6%, max 179.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$35.00	Jul 24	Aug 28	170.5%	61.0%	179.4%	23	1.1K
$35.50	Jul 24	Jul 31	160.5%	64.6%	148.4%	8	145
$37.00	Jul 24	Aug 21	163.2%	66.9%	143.8%	40	1.6K
$36.00	Jul 24	Aug 28	138.0%	66.6%	107.3%	66	246
$36.50	Jul 24	Aug 28	128.7%	67.3%	91.1%	11	87

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$35.00	Jul 24	Aug 28	170.5%	61.0%	179.4%	17	1.9K
$35.50	Jul 24	Aug 28	160.5%	59.4%	170.4%	--	150
$37.00	Jul 24	Aug 28	163.2%	71.2%	129.1%	19	1.1K
$36.00	Jul 24	Aug 28	138.0%	66.6%	107.3%	6	414
$36.50	Jul 24	Aug 28	128.7%	67.3%	91.1%	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 6.69, avg 1.90)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$45.00	$46.00	Aug 14	$0.13	$0.87	$0.13	6.69	$45.13
$49.00	$50.00	Aug 14	$0.13	$0.87	$0.13	6.69	$49.13
$50.00	$51.00	Aug 7	$0.14	$0.86	$0.14	6.14	$50.14
$50.00	$51.00	Aug 14	$0.16	$0.84	$0.16	5.25	$50.16
$45.50	$46.00	Jul 24	$0.10	$0.40	$0.10	4.00	$45.60

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$40.00	$39.50	Aug 14	$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
$37.50	$37.00	Jul 31	$0.11	$0.39	$0.11	3.55	$37.39
$39.00	$38.50	Jul 31	$0.12	$0.38	$0.12	3.17	$38.88
$40.00	$39.50	Aug 21	$0.12	$0.38	$0.12	3.17	$39.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 185 found (best R:R 6.14, avg 1.24)

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
$35.00	$36.00	Aug 28	$0.85	$0.85	$0.15	5.67	$35.85
$35.00	$37.00	Aug 14	$1.65	$1.65	$0.35	4.71	$36.65
$35.00	$35.50	Jul 24	$0.40	$0.40	$0.10	4.00	$35.40
$40.50	$41.00	Jul 31	$0.40	$0.40	$0.10	4.00	$40.90

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$50.00	$48.00	Aug 21	$1.72	$1.72	$0.28	6.14	$48.28
$47.00	$46.00	Aug 7	$0.82	$0.82	$0.18	4.56	$46.18
$49.00	$46.00	Aug 14	$2.40	$2.40	$0.60	4.00	$46.60
$46.00	$45.00	Aug 21	$0.78	$0.78	$0.22	3.55	$45.22
$50.00	$44.50	Aug 28	$4.22	$4.22	$1.28	3.30	$45.78

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 51 found (avg debit $0.87, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$36.50	Jul 24	Jul 31	$0.15	128.7%	67.5%
$39.50	Jul 24	Jul 31	$0.15	125.9%	78.1%
$35.00	Jul 24	Jul 31	$0.22	170.5%	70.3%
$38.50	Jul 24	Jul 31	$0.30	125.1%	74.0%
$39.00	Jul 24	Jul 31	$0.42	100.9%	76.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$36.50	Jul 24	Jul 31	$0.06	128.7%	67.5%
$36.00	Jul 24	Jul 31	$0.07	138.0%	73.0%
$37.00	Jul 24	Jul 31	$0.07	163.2%	70.6%
$37.50	Jul 24	Jul 31	$0.21	126.9%	77.1%
$38.00	Jul 24	Jul 31	$0.24	101.0%	73.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 139 found (cheapest 3.65% of stock, avg 15.26%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$43.00	Jul 24	$0.92	$0.66	$1.58	$41.42	$44.58	3.65%
$42.50	Jul 24	$1.19	$0.44	$1.63	$40.87	$44.13	3.77%
$43.50	Jul 24	$0.71	$0.97	$1.68	$41.82	$45.18	3.88%
$42.00	Jul 24	$1.52	$0.27	$1.79	$40.21	$43.79	4.14%
$44.00	Jul 24	$0.56	$1.30	$1.86	$42.14	$45.86	4.30%
$44.50	Jul 24	$0.41	$1.60	$2.01	$42.49	$46.51	4.65%
$41.50	Jul 24	$1.97	$0.14	$2.11	$39.39	$43.61	4.88%
$45.00	Jul 24	$0.31	$2.05	$2.36	$42.64	$47.36	5.45%
$41.00	Jul 24	$2.40	$0.07	$2.47	$38.53	$43.47	5.71%
$46.00	Jul 24	$0.15	$2.67	$2.82	$43.18	$48.82	6.52%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.74% of stock, avg 11.12%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$45.50	$41.00	Jul 24	$0.25	$0.07	$0.32	$40.68	$45.82
$45.00	$41.00	Jul 24	$0.31	$0.07	$0.38	$40.62	$45.38
$45.50	$41.50	Jul 24	$0.25	$0.14	$0.39	$41.11	$45.89
$45.00	$41.50	Jul 24	$0.31	$0.14	$0.45	$41.05	$45.45
$44.50	$41.00	Jul 24	$0.41	$0.07	$0.48	$40.52	$44.98
$45.50	$42.00	Jul 24	$0.25	$0.27	$0.52	$41.48	$46.02
$44.50	$41.50	Jul 24	$0.41	$0.14	$0.55	$40.95	$45.05
$45.00	$42.00	Jul 24	$0.31	$0.27	$0.58	$41.42	$45.58
$44.00	$41.00	Jul 24	$0.56	$0.07	$0.63	$40.37	$44.63
$44.50	$42.00	Jul 24	$0.41	$0.27	$0.68	$41.32	$45.18

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 53 found (best R:R 7.33, avg credit $0.45)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
38/38	39/40	Aug 21	$0.88	$0.12	7.33	$37.12	$39.88
37/38	39/40	Aug 21	$0.87	$0.13	6.69	$36.63	$39.87
36/37	38/38	Aug 21	$0.86	$0.14	6.14	$36.14	$38.86
40/40	41/42	Aug 7	$0.40	$0.10	4.00	$39.60	$41.40
35/36	37/38	Aug 21	$0.79	$0.21	3.76	$35.21	$37.79
36/37	42/42	Aug 21	$0.79	$0.21	3.76	$36.21	$42.29
35/36	38/38	Aug 21	$0.78	$0.22	3.55	$35.22	$38.78
40/40	41/42	Aug 21	$0.39	$0.11	3.55	$39.61	$41.39
38/38	40/40	Aug 7	$0.38	$0.12	3.17	$37.62	$40.38
40/40	42/42	Aug 14	$0.38	$0.12	3.17	$39.62	$41.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 89 found (best R:R 11.50, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$49.00	$50.00	$51.00	Aug 7	$0.09	$0.91	10.11
$44.00	$44.50	$45.00	Jul 24	$0.05	$0.45	9.00
$45.50	$46.00	$46.50	Aug 7	$0.05	$0.45	9.00
$42.50	$43.00	$43.50	Aug 21	$0.05	$0.45	9.00
$35.50	$36.00	$36.50	Jul 24	$0.06	$0.44	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$35.00	$36.00	$37.00	Aug 21	$0.08	$0.92	11.50
$42.00	$42.50	$43.00	Jul 24	$0.05	$0.45	9.00
$47.00	$48.00	$49.00	Jul 24	$0.10	$0.90	9.00
$35.00	$35.50	$36.00	Jul 31	$0.05	$0.45	9.00
$37.50	$38.00	$38.50	Jul 31	$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. 41 found (best net $-0.81, 39 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$50.00	$51.00	1:2	Jul 31	-$0.51	$0.49
$46.50	$47.00	1:2	Jul 24	-$0.06	$0.44
$46.00	$46.50	1:2	Jul 24	-$0.13	$0.37
$45.00	$45.50	1:2	Jul 24	-$0.19	$0.31
$49.00	$49.50	1:2	Jul 24	-$0.19	$0.31

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$50.00	$44.50	1:2	Aug 28	-$0.81	$4.69
$36.00	$35.00	1:2	Aug 21	-$0.13	$0.87
$37.00	$36.00	1:2	Aug 21	-$0.26	$0.74
$39.00	$38.50	1:2	Jul 24	-$0.06	$0.44
$37.50	$37.00	1:2	Jul 24	-$0.08	$0.42

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 73 found (best yield 9.01%, avg 4.49%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$44.00	Aug 28	$3.90	0.53	1.7%	9.01%	10.70%	35	41
$43.50	Aug 21	$3.55	0.54	0.5%	8.20%	8.74%	3	14
$45.50	Aug 28	$3.55	0.48	5.2%	8.20%	13.36%	5	1
$43.50	Aug 28	$3.50	0.55	0.5%	8.09%	8.62%	22	17
$45.50	Sep 4	$3.40	0.51	5.2%	7.86%	13.01%	1	--
$44.50	Aug 21	$3.35	0.51	2.8%	7.74%	10.58%	15	22
$45.00	Aug 28	$3.30	0.50	4.0%	7.63%	11.62%	28	157
$44.00	Aug 21	$3.25	0.52	1.7%	7.51%	9.20%	38	701
$45.00	Aug 21	$3.25	0.49	4.0%	7.51%	11.51%	395	1.0K
$44.50	Aug 28	$3.25	0.51	2.8%	7.51%	10.35%	8	256

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 73,953

Total Puts 25,140

Put/Call Ratio 0.34

Net Difference 48,813

Prior's Put/Call Breakdown

Total Calls 34,457

Total Puts 7,721

Put/Call Ratio 0.22

Net Difference 26,736

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