TQQQ - Options Database

TQQQ

ProShares UltraPro QQQ

$70.28 -1.53%

$70.11 (-0.24%)🌙

as of 07/22 09:08 PM

(7/21 19:09) ◀

Wednesday, July 22, 2026 (9:08pm)

▶ (7/23 19:13)

◀ 7/22 21:08 ▶

Option Volume

Detail

ℹ

Current (07/22) 129,475

Calls: 53,150 (41%)

Puts: 76,325 (59%)

Prior (07/21) 169,160

Calls: 93,643 (55%)

Puts: 75,517 (45%)

Current vs Prior -23.46%

Calls: -43.24% (Calls)

Puts: +1.07% (Puts)

Prior 7-Day Total 1,743,588

Calls: 964,769 (55%)

Puts: 778,819 (45%)

Prior 7-Day Average 249,084

Calls: 137,824 (55%)

Puts: 111,259 (45%)

Current vs Prior 7-Day Avg -48.02%

Calls: -61.44%

Puts: -31.40%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/22) $25.82M

Calls: $12.73M (49%)

Puts: $13.09M (51%)

Prior (07/21) $41.42M

Calls: $27.00M (65%)

Puts: $14.42M (35%)

Current vs Prior -37.66%

Calls: -52.83%

Puts: -9.24%

Prior 7-Day Total $427.73M

Calls: $257.89M (60%)

Puts: $169.85M (40%)

Prior 7-Day Average $61.10M

Calls: $36.84M (60%)

Puts: $24.26M (40%)

Current vs Prior 7-Day Avg -57.74%

Calls: -65.44%

Puts: -46.06%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/22) 1.44

Prior (07/21) 0.81

Current vs Prior +78.07%

Prior 7-Day Average 0.81

Current vs Prior 7-Day Avg +76.59%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/22) 963,211

Calls: 471,578 (49%)

Puts: 491,633 (51%)

Prior (07/21) 1,008,282

Calls: 510,972 (51%)

Puts: 497,310 (49%)

Current vs Prior -4.47%

Prior 7-Day Total 7,399,811

Calls: 3,835,915 (52%)

Puts: 3,563,896 (48%)

Prior 7-Day Average 1,057,115

Calls: 547,987 (52%)

Puts: 509,128 (48%)

Current vs Prior 7-Day Avg -8.88%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 5.49% | 10.29%17.16% | 22.52%

Prior 6.19% | 10.58%16.83% | 22.98%

Current vs Prior -11.32% | -2.75%+1.97% | -1.98%

Prior 7-Day Avg 6.37% | 10.55%8.28% | 19.86%

Current vs 7-Day Avg -13.82% | -2.46%+107.27% | +13.41%

Prior 7-Day Eod 6.19% | 10.58%16.83% | 22.98%

Current vs 7-Day Eod -11.32% | -2.75%+1.97% | -1.98%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 12.57% | 6.79%

Calls: 15.00% | 4.87%

Puts: 10.14% | 8.70%

Prior 12.57% | 6.79%

Calls: 15.00% | 4.87%

Puts: 10.14% | 8.70%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 12.57% | 6.79%

Calls: 15.00% | 4.87%

Puts: 10.14% | 8.70%

Current vs 7-Day Avg -0.00% | +0.00%

Liquidity Pricy

Add Card

🤖 AI Insights

Bearish P/C ratio of 1.44 indicates protective positioning. P/C ratio rising 78% - increased hedging/bearish positioning.

Smart Money BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Current BEARISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg 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 69 of results (avg 7.3%, best 3.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$73.00	Jul 31	2.05	2.13	$2.09	3.8%	992	0.40	917
$60.00	Jul 24	10.30	10.75	$10.53	4.3%	11	0.96	897
$75.00	Aug 21	3.40	3.55	$3.47	4.3%	379	0.41	3.1K
$71.00	Jul 24	1.30	1.36	$1.33	4.5%	5.9K	0.45	3.2K
$73.00	Aug 7	2.95	3.10	$3.03	5.0%	17	0.45	519

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Jul 31	3.20	3.30	$3.25	3.1%	2.3K	0.46	4.0K
$70.00	Jul 24	1.51	1.56	$1.54	3.2%	5.1K	0.46	6.5K
$62.00	Jul 31	1.03	1.08	$1.06	4.7%	506	0.17	5.7K
$65.00	Aug 14	3.00	3.15	$3.08	4.9%	97	0.33	4.3K
$75.00	Jul 31	5.80	6.10	$5.95	5.0%	323	0.71	1.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 24 found (avg $0.49, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$76.50	Jul 24	0.05	0.06	$0.06	16.7%	317	0.04	561
$75.00	Jul 24	0.16	0.18	$0.17	11.8%	3.8K	0.10	9.6K
$74.00	Jul 24	0.30	0.36	$0.33	18.2%	2.8K	0.17	6.7K
$73.00	Jul 24	0.54	0.59	$0.56	8.9%	3.0K	0.25	9.4K
$77.00	Jul 31	0.75	0.86	$0.81	13.6%	454	0.21	2.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$59.00	Jul 24	0.07	0.08	$0.08	12.5%	178	0.03	1.2K
$60.00	Jul 24	0.09	0.10	$0.10	10.0%	2.3K	0.04	15.3K
$61.00	Jul 24	0.10	0.12	$0.11	18.2%	254	0.04	1.7K
$62.00	Jul 24	0.14	0.16	$0.15	13.3%	507	0.06	10.5K
$63.00	Jul 24	0.19	0.21	$0.20	10.0%	676	0.08	3.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 155 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$58.00	Jul 24	12.05	13.80	$12.93	13.5%	122	0.98	--
$59.00	Jul 24	11.00	12.85	$11.93	15.5%	3	0.97	57
$60.00	Jul 24	10.30	10.75	$10.53	4.3%	11	0.96	897
$61.00	Jul 24	8.95	10.35	$9.65	14.5%	1	0.96	--
$62.00	Jul 24	7.65	9.15	$8.40	17.9%	8	0.94	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.50	Jul 24	5.45	7.70	$6.58	34.2%	2	1.00	--
$78.00	Jul 24	6.20	8.20	$7.20	27.8%	39	1.00	513
$78.50	Jul 24	7.30	8.50	$7.90	15.2%	2	1.00	--
$79.00	Jul 24	7.95	8.85	$8.40	10.7%	16	1.00	1.2K
$80.00	Jul 24	9.00	10.20	$9.60	12.5%	121	1.00	547

Most actively traded options today. High liquidity = easy entry/exit. 372 active (total vol 86.7K, top 5.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$71.00	Jul 24	1.30	1.36	$1.33	4.5%	5.9K	0.45	3.2K
$72.00	Jul 24	0.85	0.91	$0.88	6.8%	4.6K	0.35	6.0K
$75.00	Jul 24	0.16	0.18	$0.17	11.8%	3.8K	0.10	9.6K
$73.00	Jul 24	0.54	0.59	$0.56	8.9%	3.0K	0.25	9.4K
$70.00	Jul 24	1.81	1.91	$1.86	5.4%	3.0K	0.54	4.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Jul 24	1.51	1.56	$1.54	3.2%	5.1K	0.46	6.5K
$71.00	Jul 24	1.93	2.07	$2.00	7.0%	2.7K	0.56	4.2K
$63.00	Jul 31	1.14	1.30	$1.22	13.1%	2.6K	0.20	3.3K
$70.00	Jul 31	3.20	3.30	$3.25	3.1%	2.3K	0.46	4.0K
$60.00	Jul 24	0.09	0.10	$0.10	10.0%	2.3K	0.04	15.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 73 strikes (avg 22.6%, max 69.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$84.00	Jul 24	Aug 28	101.9%	60.3%	69.1%	20	113
$58.00	Jul 24	Aug 21	137.6%	84.7%	62.4%	123	--
$60.00	Jul 24	Aug 28	125.0%	82.1%	52.3%	82	976
$83.00	Jul 24	Aug 28	84.8%	57.7%	46.9%	18	35
$67.00	Jul 24	Aug 14	94.7%	66.8%	41.7%	295	788

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$58.00	Jul 24	Aug 21	137.6%	84.7%	62.4%	421	3.9K
$57.00	Jul 24	Aug 21	139.8%	86.9%	61.0%	130	2.0K
$59.00	Jul 24	Aug 21	130.3%	83.9%	55.3%	192	1.2K
$60.00	Jul 24	Aug 28	125.0%	82.1%	52.3%	2.5K	16.6K
$61.00	Jul 24	Aug 21	117.5%	80.8%	45.5%	340	1.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 172 found (best R:R 8.09, avg 2.34)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$80.00	$81.00	Aug 21	$0.11	$0.89	$0.11	8.09	$80.11
$80.00	$81.00	Aug 14	$0.13	$0.87	$0.13	6.69	$80.13
$82.00	$83.50	Aug 14	$0.21	$1.29	$0.21	6.14	$82.21
$77.00	$78.00	Aug 28	$0.15	$0.85	$0.15	5.67	$77.15
$74.00	$75.00	Jul 24	$0.16	$0.84	$0.16	5.25	$74.16

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$61.00	$60.00	Jul 31	$0.11	$0.89	$0.11	8.09	$60.89
$61.00	$60.00	Aug 14	$0.12	$0.88	$0.12	7.33	$60.88
$66.00	$65.00	Jul 24	$0.13	$0.87	$0.13	6.69	$65.87
$60.00	$59.00	Jul 31	$0.13	$0.87	$0.13	6.69	$59.87
$58.00	$57.00	Aug 21	$0.13	$0.87	$0.13	6.69	$57.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 213 found (best R:R 14.38, avg 1.29)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$57.00	$59.00	Aug 7	$1.87	$1.87	$0.13	14.38	$58.87
$60.00	$61.00	Jul 24	$0.88	$0.88	$0.12	7.33	$60.88
$60.00	$63.00	Aug 7	$2.58	$2.58	$0.42	6.14	$62.58
$65.00	$66.00	Jul 24	$0.85	$0.85	$0.15	5.67	$65.85
$67.00	$67.50	Jul 24	$0.40	$0.40	$0.10	4.00	$67.40

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$80.00	$78.50	Jul 31	$1.35	$1.35	$0.15	9.00	$78.65
$80.00	$79.00	Aug 14	$0.85	$0.85	$0.15	5.67	$79.15
$71.00	$70.00	Aug 14	$0.83	$0.83	$0.17	4.88	$70.17
$78.00	$77.00	Aug 21	$0.83	$0.83	$0.17	4.88	$77.17
$83.00	$80.00	Aug 7	$2.47	$2.47	$0.53	4.66	$80.53

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 82 found (avg debit $1.02, cheapest $0.08)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$84.00	Jul 24	Jul 31	$0.08	101.9%	61.6%
$83.00	Jul 24	Jul 31	$0.11	84.8%	60.2%
$58.00	Jul 24	Jul 31	$0.15	137.6%	103.6%
$82.00	Jul 24	Jul 31	$0.19	79.3%	62.9%
$81.00	Jul 24	Jul 31	$0.24	73.6%	62.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$81.00	Jul 24	Jul 31	$0.41	73.6%	62.1%
$57.00	Jul 24	Jul 31	$0.43	139.8%	105.1%
$80.00	Jul 24	Jul 31	$0.43	67.8%	62.2%
$58.00	Jul 24	Jul 31	$0.50	137.6%	103.6%
$70.50	Jul 31	Aug 7	$0.50	80.6%	71.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 147 found (cheapest 4.74% of stock, avg 13.72%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$71.00	Jul 24	$1.33	$2.00	$3.33	$67.67	$74.33	4.74%
$70.00	Jul 24	$1.86	$1.54	$3.40	$66.60	$73.40	4.84%
$72.00	Jul 24	$0.88	$2.59	$3.47	$68.53	$75.47	4.94%
$69.00	Jul 24	$2.56	$1.19	$3.75	$65.25	$72.75	5.34%
$73.00	Jul 24	$0.56	$3.25	$3.81	$69.19	$76.81	5.42%
$68.50	Jul 24	$2.98	$1.01	$3.99	$64.51	$72.49	5.68%
$68.00	Jul 24	$3.20	$0.88	$4.08	$63.92	$72.08	5.81%
$74.00	Jul 24	$0.33	$3.88	$4.21	$69.79	$78.21	5.99%
$67.50	Jul 24	$3.73	$0.76	$4.49	$63.01	$71.99	6.39%
$66.50	Jul 24	$4.18	$0.57	$4.75	$61.75	$71.25	6.76%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 148 found (cheapest 1.32% of stock, avg 10.10%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$75.00	$67.50	Jul 24	$0.17	$0.76	$0.93	$66.57	$75.93
$75.00	$68.00	Jul 24	$0.17	$0.88	$1.05	$66.95	$76.05
$74.00	$67.50	Jul 24	$0.33	$0.76	$1.09	$66.41	$75.09
$75.00	$68.50	Jul 24	$0.17	$1.01	$1.18	$67.32	$76.18
$74.00	$68.00	Jul 24	$0.33	$0.88	$1.21	$66.79	$75.21
$73.00	$67.50	Jul 24	$0.56	$0.76	$1.32	$66.18	$74.32
$74.00	$68.50	Jul 24	$0.33	$1.01	$1.34	$67.16	$75.34
$75.00	$69.00	Jul 24	$0.17	$1.19	$1.36	$67.64	$76.36
$73.00	$68.00	Jul 24	$0.56	$0.88	$1.44	$66.56	$74.44
$74.00	$69.00	Jul 24	$0.33	$1.19	$1.52	$67.48	$75.52

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 163 found (best R:R 15.67, avg credit $0.89)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
58/59	60/63	Aug 7	$2.82	$0.18	15.67	$56.18	$62.82
64/65	74/75	Aug 28	$1.40	$0.10	14.00	$63.60	$74.90
57/58	60/63	Aug 7	$2.72	$0.28	9.71	$55.28	$62.72
67/68	70/70	Aug 14	$0.90	$0.10	9.00	$67.10	$70.90
60/61	70/71	Aug 21	$0.90	$0.10	9.00	$60.10	$70.90
68/69	70/71	Aug 28	$0.90	$0.10	9.00	$68.10	$70.90
59/60	70/70	Aug 14	$0.88	$0.12	7.33	$59.12	$70.88
57/58	70/71	Aug 21	$0.88	$0.12	7.33	$57.12	$70.88
60/61	68/69	Aug 21	$0.88	$0.12	7.33	$60.12	$68.88
66/67	74/75	Aug 28	$1.31	$0.19	6.89	$65.69	$74.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 98 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$82.00	$83.00	$84.00	Aug 7	$0.05	$0.95	19.00
$82.00	$83.00	$84.00	Jul 31	$0.06	$0.94	15.67
$73.00	$74.00	$75.00	Jul 24	$0.07	$0.93	13.29
$70.00	$71.00	$72.00	Jul 24	$0.08	$0.92	11.50
$72.00	$73.00	$74.00	Jul 24	$0.09	$0.91	10.11

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$58.00	$59.00	$60.00	Jul 31	$0.05	$0.95	19.00
$60.00	$61.00	$62.00	Jul 31	$0.06	$0.94	15.67
$71.00	$72.00	$73.00	Jul 24	$0.07	$0.93	13.29
$63.00	$64.00	$65.00	Jul 31	$0.07	$0.93	13.29
$61.00	$62.00	$63.00	Aug 14	$0.07	$0.93	13.29

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 $-1.82, 47 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$79.00	$80.00	1:2	Jul 24	$0.00	$1.00
$82.00	$83.50	1:2	Aug 14	-$0.53	$0.97
$83.00	$84.00	1:2	Jul 31	-$0.08	$0.92
$73.00	$74.00	1:2	Jul 24	-$0.10	$0.90
$83.00	$84.00	1:2	Aug 7	-$0.12	$0.88

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$64.00	$60.00	1:2	Aug 28	-$1.82	$2.18
$59.00	$58.00	1:2	Jul 24	-$0.06	$0.94
$60.00	$59.00	1:2	Jul 24	-$0.06	$0.94
$62.00	$61.00	1:2	Jul 24	-$0.07	$0.93
$61.00	$60.00	1:2	Jul 24	-$0.09	$0.91

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 103 found (best yield 8.39%, avg 2.86%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$71.00	Aug 28	$5.90	0.53	1.0%	8.39%	9.42%	24	16
$71.50	Aug 28	$5.65	0.52	1.7%	8.04%	9.78%	19	13
$72.00	Aug 28	$5.35	0.51	2.5%	7.61%	10.06%	16	74
$71.00	Aug 21	$5.00	0.53	1.0%	7.11%	8.14%	34	452
$73.00	Aug 28	$4.90	0.48	3.9%	6.97%	10.84%	1	--
$72.00	Aug 21	$4.75	0.50	2.5%	6.76%	9.21%	17	454
$72.50	Aug 28	$4.75	0.49	3.2%	6.76%	9.92%	3	17
$71.00	Aug 14	$4.70	0.50	1.0%	6.69%	7.71%	63	149
$73.50	Aug 28	$4.70	0.47	4.6%	6.69%	11.27%	1	2
$73.00	Aug 21	$4.30	0.47	3.9%	6.12%	9.99%	25	347

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 53,150

Total Puts 76,325

Put/Call Ratio 1.44

Net Difference -23,175

Prior's Put/Call Breakdown

Total Calls 93,643

Total Puts 75,517

Put/Call Ratio 0.81

Net Difference 18,126

Prior 7-Day Put/Call Summary

Total Calls 964,769

Total Puts 778,819

Average Put/Call Ratio 0.81

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