SQQQ - Options Database

SQQQ

PROSHARES ULTRAPRO SHORT QQQ

$42.20 -1.38%

(7/20 10:00) ◀

Monday, July 20, 2026 (11:00am)

▶ (7/20 12:00)

◀ 7/20 11:00 ▶

Option Volume

Detail

ℹ

Current (07/20 11:00am) 26,623

Calls: 22,101 (83%)

Puts: 4,522 (17%)

Prior (07/17) 83,075

Calls: 72,287 (87%)

Puts: 10,788 (13%)

Current vs Prior -67.95%

Calls: -69.43% (Calls)

Puts: -58.08% (Puts)

Prior 7-Day Total 678,512

Calls: 538,650 (79%)

Puts: 139,862 (21%)

Prior 7-Day Average 96,930

Calls: 76,950 (79%)

Puts: 19,980 (21%)

Current vs Prior 7-Day Avg -72.53%

Calls: -71.28%

Puts: -77.37%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/20 11:00am) $4.81M

Calls: $3.97M (83%)

Puts: $837.8K (17%)

Prior (07/17) $12.08M

Calls: $10.60M (88%)

Puts: $1.49M (12%)

Current vs Prior -60.21%

Calls: -62.53%

Puts: -43.63%

Prior 7-Day Total $95.70M

Calls: $69.22M (72%)

Puts: $26.48M (28%)

Prior 7-Day Average $13.67M

Calls: $9.89M (72%)

Puts: $3.78M (28%)

Current vs Prior 7-Day Avg -64.83%

Calls: -59.84%

Puts: -77.86%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/20 11:00am) 0.20

Prior (07/17) 0.15

Current vs Prior +37.10%

Prior 7-Day Average 0.28

Current vs Prior 7-Day Avg -27.32%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/20 11:00am) 416,706

Calls: 258,161 (62%)

Puts: 158,545 (38%)

Prior (07/17) 524,739

Calls: 340,565 (65%)

Puts: 184,174 (35%)

Current vs Prior -20.59%

Prior 7-Day Total 3,391,586

Calls: 2,138,586 (63%)

Puts: 1,253,000 (37%)

Prior 7-Day Average 484,512

Calls: 305,512 (63%)

Puts: 179,000 (37%)

Current vs Prior 7-Day Avg -13.99%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 8.25% | 12.77%18.36% | 26.94%

Prior 9.68% | 13.48%1.43% | 20.87%

Current vs Prior -14.77% | -5.28%+1188.22% | +29.10%

Prior 7-Day Avg 6.21% | 10.27%5.65% | 20.51%

Current vs 7-Day Avg +32.90% | +24.34%+224.82% | +31.36%

Prior 7-Day Eod 9.68% | 13.48%1.43% | 20.87%

Current vs 7-Day Eod -14.77% | -5.28%+1188.22% | +29.10%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.36% | 8.63%

Calls: 2.38% | 5.75%

Puts: 8.33% | 11.51%

Prior 13.44% | 13.04%

Calls: 7.69% | 14.29%

Puts: 19.18% | 11.78%

Current vs Prior -60.12% | -33.82%

Prior 7-Day Avg 7.98% | 11.61%

Calls: 6.95% | 13.70%

Puts: 9.00% | 9.52%

Current vs 7-Day Avg -32.81% | -25.69%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bullish conviction with 83% of dollar volume in calls ($3.97M) vs puts ($837.8K). Light premium activity with dollar volume down 60% vs prior. Below-average activity with volume down 68% vs prior. Extreme bullish P/C ratio of 0.20 - heavy call buying (22,101 calls vs 4,522 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
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 53 of results (avg 7.3%, best 2.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$42.00	Jul 24	1.66	1.70	$1.68	2.4%	2.3K	0.54	9.1K
$43.00	Jul 24	1.28	1.32	$1.30	3.1%	398	0.45	1.6K
$40.00	Aug 21	4.70	4.90	$4.80	4.2%	24	0.63	2.0K
$41.00	Jul 24	2.11	2.20	$2.16	4.2%	921	0.65	2.4K
$42.00	Aug 28	4.20	4.40	$4.30	4.7%	1	0.55	28

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.00	Jul 24	6.05	6.30	$6.18	4.0%	24	0.84	135
$46.00	Aug 14	6.00	6.30	$6.15	4.9%	1	0.61	10
$42.50	Aug 21	3.85	4.05	$3.95	5.1%	22	0.47	--
$43.50	Jul 24	2.37	2.50	$2.44	5.3%	2	0.60	196
$41.00	Aug 21	2.97	3.15	$3.06	5.9%	13	0.41	60

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 19 found (avg $0.56, cheapest $0.08)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.00	Jul 24	0.35	0.39	$0.37	10.8%	248	0.15	569
$46.50	Jul 24	0.47	0.57	$0.52	19.2%	20	0.21	583
$46.00	Jul 24	0.53	0.64	$0.59	18.6%	149	0.23	1.3K
$45.00	Jul 24	0.74	0.81	$0.78	9.0%	555	0.29	9.8K
$44.50	Jul 24	0.86	0.94	$0.90	8.9%	107	0.33	417

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.50	Jul 24	0.07	0.08	$0.08	12.5%	47	0.05	1.1K
$35.00	Jul 31	0.09	0.10	$0.10	10.0%	31	0.05	506
$35.50	Jul 31	0.12	0.14	$0.13	15.4%	11	0.06	10
$36.00	Jul 31	0.17	0.20	$0.19	15.8%	24	0.08	472
$36.50	Jul 31	0.23	0.27	$0.25	16.0%	41	0.10	92

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 110 found (avg delta 0.70, highest 0.98)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Jul 24	6.65	7.35	$7.00	10.0%	1	0.98	1.2K
$36.50	Jul 24	5.10	5.90	$5.50	14.5%	1	0.97	74
$35.50	Jul 24	5.95	6.90	$6.43	14.8%	--	0.97	105
$36.00	Jul 24	6.00	6.40	$6.20	6.5%	34	0.97	207
$37.00	Jul 24	4.65	5.40	$5.03	14.9%	30	0.96	373

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Jul 24	7.90	9.35	$8.63	16.8%	--	0.90	83
$49.00	Jul 24	6.95	7.55	$7.25	8.3%	1	0.87	107
$48.50	Jul 24	6.50	7.90	$7.20	19.4%	1	0.86	--
$48.00	Jul 24	6.05	6.30	$6.18	4.0%	24	0.84	135
$50.00	Jul 31	8.40	9.85	$9.13	15.9%	--	0.80	17

Most actively traded options today. High liquidity = easy entry/exit. 186 active (total vol 23.2K, top 3.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$44.00	Jul 24	0.98	1.05	$1.02	6.9%	3.0K	0.36	4.6K
$47.00	Jul 31	0.98	1.37	$1.18	33.1%	2.3K	0.29	276
$42.00	Jul 24	1.66	1.70	$1.68	2.4%	2.3K	0.54	9.1K
$47.00	Jul 24	0.40	0.50	$0.45	22.2%	2.1K	0.18	505
$41.50	Jul 24	1.85	1.98	$1.92	6.8%	1.5K	0.59	512

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Jul 24	0.52	0.57	$0.54	9.3%	769	0.25	1.9K
$41.00	Jul 24	0.91	0.98	$0.95	7.4%	416	0.35	803
$38.50	Jul 24	0.16	0.24	$0.20	40.0%	373	0.12	345
$40.50	Jul 24	0.69	0.77	$0.73	11.0%	256	0.30	768
$38.00	Jul 24	0.11	0.16	$0.14	35.7%	242	0.09	460

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 56 strikes (avg 20.2%, max 102.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$35.00	Jul 24	Aug 21	87.0%	61.9%	40.7%	1	2.1K
$48.00	Jul 24	Aug 28	109.5%	81.8%	33.8%	263	573
$49.00	Jul 24	Aug 28	111.0%	83.4%	33.0%	15	119
$36.00	Jul 24	Aug 21	82.7%	62.9%	31.5%	38	489
$44.00	Jul 24	Aug 28	95.5%	73.5%	29.8%	3.0K	4.6K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$34.00	Jul 24	Aug 28	127.3%	62.9%	102.4%	10	311
$34.50	Jul 24	Aug 28	113.6%	64.4%	76.3%	1	129
$35.00	Jul 24	Aug 28	87.0%	64.9%	34.1%	137	1.5K
$44.00	Jul 24	Aug 28	95.5%	73.5%	29.8%	26	148
$35.50	Jul 24	Aug 28	87.1%	67.2%	29.6%	5	146

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 147 found (best R:R 8.09, avg 1.87)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$46.00	$47.00	Aug 14	$0.11	$0.89	$0.11	8.09	$46.11
$49.00	$50.00	Aug 14	$0.12	$0.88	$0.12	7.33	$49.12
$48.00	$50.00	Aug 21	$0.29	$1.71	$0.29	5.90	$48.29
$41.00	$42.00	Aug 28	$0.15	$0.85	$0.15	5.67	$41.15
$45.00	$46.00	Aug 14	$0.16	$0.84	$0.16	5.25	$45.16

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$35.00	$34.00	Aug 21	$0.20	$0.80	$0.20	4.00	$34.80
$39.50	$39.00	Jul 24	$0.12	$0.38	$0.12	3.17	$39.38
$38.00	$37.50	Jul 31	$0.12	$0.38	$0.12	3.17	$37.88
$36.00	$35.00	Aug 14	$0.24	$0.76	$0.24	3.17	$35.76
$36.00	$35.00	Aug 21	$0.24	$0.76	$0.24	3.17	$35.76

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 184 found (best R:R 24.00, avg 1.50)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$35.00	$37.00	Aug 14	$1.82	$1.82	$0.18	10.11	$36.82
$35.00	$36.00	Aug 21	$0.82	$0.82	$0.18	4.56	$35.82
$37.50	$38.00	Jul 24	$0.38	$0.38	$0.12	3.17	$37.88
$37.50	$38.00	Jul 31	$0.38	$0.38	$0.12	3.17	$37.88
$43.00	$43.50	Aug 28	$0.38	$0.38	$0.12	3.17	$43.38

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$49.00	$46.00	Jul 31	$2.88	$2.88	$0.12	24.00	$46.12
$50.00	$46.00	Aug 14	$3.70	$3.70	$0.30	12.33	$46.30
$45.00	$43.00	Aug 14	$1.75	$1.75	$0.25	7.00	$43.25
$50.00	$48.00	Aug 21	$1.70	$1.70	$0.30	5.67	$48.30
$43.00	$42.50	Aug 21	$0.40	$0.40	$0.10	4.00	$42.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 53 found (avg debit $0.67, cheapest $0.07)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$37.50	Jul 24	Jul 31	$0.15	70.4%	70.8%
$38.00	Jul 24	Jul 31	$0.15	73.7%	71.5%
$36.50	Jul 24	Aug 7	$0.18	72.0%	67.4%
$35.00	Jul 24	Jul 31	$0.23	87.0%	65.2%
$38.50	Jul 24	Jul 31	$0.44	74.6%	73.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$35.00	Jul 24	Jul 31	$0.07	87.0%	65.2%
$35.50	Jul 24	Jul 31	$0.08	87.1%	65.5%
$36.00	Jul 24	Jul 31	$0.14	82.7%	66.7%
$36.50	Jul 24	Jul 31	$0.21	72.0%	67.5%
$37.00	Jul 24	Jul 31	$0.22	72.1%	64.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 100 found (cheapest 7.37% of stock, avg 15.17%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$41.00	Jul 24	$2.16	$0.95	$3.11	$37.89	$44.11	7.37%
$41.50	Jul 24	$1.92	$1.21	$3.13	$38.37	$44.63	7.42%
$42.00	Jul 24	$1.68	$1.47	$3.15	$38.85	$45.15	7.46%
$40.50	Jul 24	$2.43	$0.73	$3.16	$37.34	$43.66	7.49%
$42.50	Jul 24	$1.50	$1.80	$3.30	$39.20	$45.80	7.82%
$40.00	Jul 24	$2.77	$0.54	$3.31	$36.69	$43.31	7.84%
$39.50	Jul 24	$3.00	$0.40	$3.40	$36.10	$42.90	8.06%
$43.00	Jul 24	$1.30	$2.17	$3.47	$39.53	$46.47	8.22%
$43.50	Jul 24	$1.16	$2.44	$3.60	$39.90	$47.10	8.53%
$39.00	Jul 24	$3.43	$0.28	$3.71	$35.29	$42.71	8.79%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 3.41% of stock, avg 11.00%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$44.50	$40.00	Jul 24	$0.90	$0.54	$1.44	$38.56	$45.94
$44.00	$40.00	Jul 24	$1.02	$0.54	$1.56	$38.44	$45.56
$44.50	$40.50	Jul 24	$0.90	$0.73	$1.63	$38.87	$46.13
$43.50	$40.00	Jul 24	$1.16	$0.54	$1.70	$38.30	$45.20
$44.00	$40.50	Jul 24	$1.02	$0.73	$1.75	$38.75	$45.75
$43.00	$40.00	Jul 24	$1.30	$0.54	$1.84	$38.16	$44.84
$44.50	$41.00	Jul 24	$0.90	$0.95	$1.85	$39.15	$46.35
$43.50	$40.50	Jul 24	$1.16	$0.73	$1.89	$38.61	$45.39
$44.00	$41.00	Jul 24	$1.02	$0.95	$1.97	$39.03	$45.97
$43.00	$40.50	Jul 24	$1.30	$0.73	$2.03	$38.47	$45.03

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 141 found (best R:R 9.00, avg credit $0.53)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
41/42	43/44	Aug 21	$1.35	$0.15	9.00	$41.15	$44.35
35/36	38/39	Aug 21	$0.89	$0.11	8.09	$35.11	$38.89
38/39	43/44	Aug 21	$0.89	$0.11	8.09	$38.11	$43.89
40/41	42/42	Aug 14	$0.88	$0.12	7.33	$40.12	$42.88
37/38	40/41	Aug 21	$0.87	$0.13	6.69	$36.63	$40.87
34/35	38/39	Aug 21	$0.85	$0.15	5.67	$34.15	$38.85
40/41	45/46	Aug 21	$0.85	$0.15	5.67	$40.15	$45.85
40/41	42/42	Aug 21	$0.83	$0.17	4.88	$40.17	$42.83
38/38	38/40	Aug 28	$0.83	$0.17	4.88	$37.17	$39.33
39/40	42/42	Aug 14	$0.82	$0.18	4.56	$39.18	$42.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 71 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$48.00	$49.00	$50.00	Aug 14	$0.06	$0.94	15.67
$36.00	$37.00	$38.00	Aug 21	$0.08	$0.92	11.50
$48.00	$49.00	$50.00	Aug 28	$0.09	$0.91	10.11
$45.00	$45.50	$46.00	Jul 24	$0.05	$0.45	9.00
$40.00	$40.50	$41.00	Aug 28	$0.05	$0.45	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$39.00	$40.00	$41.00	Aug 14	$0.06	$0.94	15.67
$46.00	$48.00	$50.00	Aug 21	$0.15	$1.85	12.33
$41.00	$42.00	$43.00	Aug 7	$0.09	$0.91	10.11
$35.00	$36.00	$37.00	Aug 21	$0.09	$0.91	10.11
$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. 40 found (best net $-0.80, 40 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$48.00	$50.00	1:2	Aug 21	-$1.61	$0.39
$49.00	$49.50	1:2	Jul 24	-$0.14	$0.36
$49.50	$50.00	1:2	Jul 24	-$0.19	$0.31
$48.50	$49.00	1:2	Jul 24	-$0.24	$0.26
$48.00	$48.50	1:2	Jul 24	-$0.27	$0.23

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$50.00	$44.00	1:2	Aug 28	-$0.80	$5.20
$50.00	$46.00	1:2	Aug 14	-$2.45	$1.55
$35.00	$34.00	1:2	Aug 21	-$0.20	$0.80
$36.00	$35.00	1:2	Aug 21	-$0.36	$0.64
$49.00	$46.00	1:2	Jul 31	-$2.44	$0.56

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 76 found (best yield 8.29%, avg 3.85%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$43.00	Aug 21	$3.50	0.51	1.9%	8.29%	10.19%	472	370
$43.00	Aug 28	$3.50	0.52	1.9%	8.29%	10.19%	5	27
$42.50	Aug 21	$3.25	0.52	0.7%	7.70%	8.41%	2	--
$44.00	Aug 21	$3.05	0.47	4.3%	7.23%	11.49%	214	823
$44.50	Aug 21	$3.00	0.46	5.5%	7.11%	12.56%	22	--
$43.50	Aug 28	$2.95	0.49	3.1%	6.99%	10.07%	--	18
$43.00	Aug 14	$2.82	0.50	1.9%	6.68%	8.58%	2	276
$45.00	Aug 21	$2.75	0.44	6.6%	6.52%	13.15%	104	900
$44.00	Aug 28	$2.75	0.48	4.3%	6.52%	10.78%	--	40
$46.00	Aug 28	$2.69	0.42	9.0%	6.37%	15.38%	14	18

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 22,101

Total Puts 4,522

Put/Call Ratio 0.20

Net Difference 17,579

Prior's Put/Call Breakdown

Total Calls 72,287

Total Puts 10,788

Put/Call Ratio 0.15

Net Difference 61,499

Prior 7-Day Put/Call Summary

Total Calls 538,650

Total Puts 139,862

Average Put/Call Ratio 0.28

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