SQQQ - Options Database

SQQQ

PROSHARES ULTRAPRO SHORT QQQ

$41.46 -3.11%

(7/20 11:00) ◀

Monday, July 20, 2026 (12:00pm)

▶ (7/20 13:00)

◀ 7/20 12:00 ▶

Option Volume

Detail

ℹ

Current (07/20 12:00pm) 32,299

Calls: 26,296 (81%)

Puts: 6,003 (19%)

Prior (07/17) 101,750

Calls: 87,462 (86%)

Puts: 14,288 (14%)

Current vs Prior -68.26%

Calls: -69.93% (Calls)

Puts: -57.99% (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 -66.68%

Calls: -65.83%

Puts: -69.96%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/20 12:00pm) $5.10M

Calls: $3.91M (77%)

Puts: $1.20M (23%)

Prior (07/17) $12.21M

Calls: $10.09M (83%)

Puts: $2.12M (17%)

Current vs Prior -58.21%

Calls: -61.29%

Puts: -43.56%

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 -62.67%

Calls: -60.50%

Puts: -68.35%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/20 12:00pm) 0.23

Prior (07/17) 0.16

Current vs Prior +39.74%

Prior 7-Day Average 0.28

Current vs Prior 7-Day Avg -18.90%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/20 12:00pm) 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 7.31% | 11.84%18.21% | 25.52%

Prior 9.68% | 13.48%1.43% | 20.87%

Current vs Prior -24.46% | -12.17%+1177.38% | +22.28%

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

Current vs 7-Day Avg +17.78% | +15.29%+222.09% | +24.42%

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

Current vs 7-Day Eod -24.46% | -12.17%+1177.38% | +22.28%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.98% | 14.57%

Calls: 6.21% | 16.03%

Puts: 7.75% | 13.10%

Prior 13.44% | 13.04%

Calls: 7.69% | 14.29%

Puts: 19.18% | 11.78%

Current vs Prior -48.07% | +11.73%

Prior 7-Day Avg 7.98% | 11.61%

Calls: 6.95% | 13.70%

Puts: 9.00% | 9.52%

Current vs 7-Day Avg -12.50% | +25.46%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($3.91M) vs puts ($1.20M). Light premium activity with dollar volume down 58% vs prior. Below-average activity with volume down 68% vs prior. Extreme bullish P/C ratio of 0.23 - heavy call buying (26,296 calls vs 6,003 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
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 70 of results (avg 7.3%, best 3.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Aug 21	2.58	2.67	$2.63	3.4%	133	0.42	900
$36.00	Jul 24	5.40	5.60	$5.50	3.6%	38	0.96	207
$49.00	Aug 14	1.46	1.53	$1.50	4.7%	68	0.28	36
$43.00	Aug 21	3.05	3.20	$3.13	4.8%	545	0.49	370
$36.50	Jul 24	4.90	5.15	$5.03	5.0%	1	0.97	74

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$41.00	Jul 24	1.08	1.15	$1.12	6.2%	490	0.43	803
$48.00	Jul 24	6.40	6.85	$6.63	6.8%	32	0.88	135
$45.50	Jul 31	4.95	5.30	$5.13	6.8%	1	0.69	--
$48.50	Jul 24	6.85	7.35	$7.10	7.0%	2	0.89	--
$43.00	Jul 24	2.32	2.49	$2.41	7.1%	8	0.64	182

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 21 found (avg $0.59, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.00	Jul 24	0.22	0.25	$0.24	12.5%	320	0.11	569
$46.00	Jul 24	0.37	0.44	$0.41	17.1%	186	0.18	1.3K
$45.00	Jul 24	0.49	0.57	$0.53	15.1%	758	0.23	9.8K
$44.50	Jul 24	0.56	0.67	$0.62	17.7%	146	0.26	417
$44.00	Jul 24	0.65	0.70	$0.68	7.4%	4.1K	0.28	4.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.00	Jul 24	0.05	0.06	$0.06	16.7%	146	0.05	704
$35.00	Jul 31	0.10	0.12	$0.11	18.2%	35	0.06	506
$36.00	Jul 31	0.19	0.23	$0.21	19.0%	25	0.09	472
$39.00	Jul 24	0.32	0.35	$0.34	8.8%	206	0.19	533
$39.50	Jul 24	0.44	0.50	$0.47	12.8%	216	0.25	742

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 109 found (avg delta 0.70, highest 0.98)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$34.00	Jul 24	7.40	7.95	$7.68	7.2%	6	0.98	41
$35.00	Jul 24	6.40	7.10	$6.75	10.4%	3	0.98	1.2K
$35.50	Jul 24	5.90	6.80	$6.35	14.2%	--	0.98	105
$36.50	Jul 24	4.90	5.15	$5.03	5.0%	1	0.97	74
$36.00	Jul 24	5.40	5.60	$5.50	3.6%	38	0.96	207

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.00	Jul 24	7.00	7.80	$7.40	10.8%	1	0.89	107
$48.50	Jul 24	6.85	7.35	$7.10	7.0%	2	0.89	--
$48.00	Jul 24	6.40	6.85	$6.63	6.8%	32	0.88	135
$46.00	Jul 24	4.45	5.00	$4.72	11.7%	5	0.82	311
$49.00	Jul 31	7.40	9.00	$8.20	19.5%	--	0.81	101

Most actively traded options today. High liquidity = easy entry/exit. 199 active (total vol 27.9K, top 4.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$44.00	Jul 24	0.65	0.70	$0.68	7.4%	4.1K	0.28	4.6K
$42.00	Jul 24	1.15	1.24	$1.19	7.6%	2.6K	0.46	9.1K
$47.00	Jul 31	0.91	0.96	$0.94	5.3%	2.3K	0.25	276
$47.00	Jul 24	0.26	0.37	$0.32	34.4%	2.1K	0.14	505
$41.50	Jul 24	1.36	1.43	$1.40	5.0%	1.8K	0.51	512

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Jul 24	0.63	0.68	$0.66	7.6%	817	0.31	1.9K
$38.50	Jul 24	0.19	0.24	$0.22	22.7%	559	0.14	345
$41.00	Jul 24	1.08	1.15	$1.12	6.2%	490	0.43	803
$40.50	Jul 24	0.85	0.92	$0.89	7.9%	410	0.37	768
$41.50	Jul 24	1.36	1.47	$1.42	7.7%	384	0.49	367

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 44 strikes (avg 18.9%, max 92.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$49.00	Jul 24	Aug 28	112.0%	84.6%	32.3%	68	119
$48.00	Jul 24	Aug 28	106.1%	83.3%	27.4%	335	573
$47.00	Jul 24	Aug 28	103.6%	81.4%	27.3%	2.1K	517
$46.50	Jul 24	Aug 21	101.9%	80.7%	26.2%	21	583
$47.50	Jul 24	Aug 7	111.5%	88.5%	26.1%	33	327

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$33.50	Jul 24	Aug 28	119.8%	62.3%	92.5%	--	93
$34.50	Jul 24	Aug 28	106.1%	61.8%	71.8%	1	129
$34.00	Jul 24	Aug 28	86.9%	61.0%	42.6%	10	311
$48.00	Jul 24	Aug 21	106.1%	83.2%	27.6%	32	158
$46.00	Jul 24	Aug 21	99.5%	80.2%	24.1%	5	359

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 150 found (best R:R 7.33, avg 1.90)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$45.00	$46.00	Aug 28	$0.12	$0.88	$0.12	7.33	$45.12
$48.00	$49.00	Aug 21	$0.17	$0.83	$0.17	4.88	$48.17
$47.00	$48.00	Aug 28	$0.17	$0.83	$0.17	4.88	$47.17
$48.00	$49.00	Aug 28	$0.18	$0.82	$0.18	4.56	$48.18
$47.00	$48.00	Aug 21	$0.19	$0.81	$0.19	4.26	$47.19

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$37.00	$36.50	Jul 31	$0.10	$0.40	$0.10	4.00	$36.90
$35.00	$34.50	Aug 7	$0.10	$0.40	$0.10	4.00	$34.90
$37.00	$36.50	Aug 14	$0.11	$0.39	$0.11	3.55	$36.89
$36.00	$35.50	Aug 28	$0.11	$0.39	$0.11	3.55	$35.89
$39.00	$38.50	Jul 24	$0.12	$0.38	$0.12	3.17	$38.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 180 found (best R:R 11.00, avg 1.27)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$35.00	$36.00	Aug 7	$0.88	$0.88	$0.12	7.33	$35.88
$38.00	$39.00	Aug 21	$0.81	$0.81	$0.19	4.26	$38.81
$34.00	$34.50	Jul 24	$0.40	$0.40	$0.10	4.00	$34.40
$39.50	$40.00	Jul 24	$0.40	$0.40	$0.10	4.00	$39.90
$35.00	$36.00	Aug 21	$0.75	$0.75	$0.25	3.00	$35.75

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$49.00	$46.00	Jul 31	$2.75	$2.75	$0.25	11.00	$46.25
$45.00	$44.00	Jul 31	$0.87	$0.87	$0.13	6.69	$44.13
$45.00	$44.00	Aug 21	$0.85	$0.85	$0.15	5.67	$44.15
$48.00	$46.00	Aug 21	$1.67	$1.67	$0.33	5.06	$46.33
$46.00	$45.00	Jul 24	$0.82	$0.82	$0.18	4.56	$45.18

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 53 found (avg debit $0.69, cheapest $0.09)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$35.00	Jul 24	Jul 31	$0.20	75.5%	62.6%
$36.00	Jul 24	Jul 31	$0.40	75.5%	63.6%
$49.50	Jul 24	Jul 31	$0.42	117.7%	99.5%
$37.00	Jul 24	Jul 31	$0.47	64.4%	65.8%
$49.00	Jul 24	Jul 31	$0.49	112.0%	98.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$35.00	Jul 24	Jul 31	$0.09	75.5%	62.6%
$35.50	Jul 24	Jul 31	$0.12	70.0%	61.7%
$36.00	Jul 24	Jul 31	$0.16	75.5%	63.6%
$36.50	Jul 24	Jul 31	$0.25	64.9%	64.5%
$37.00	Jul 24	Jul 31	$0.33	64.4%	65.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 98 found (cheapest 6.58% of stock, avg 14.64%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$41.00	Jul 24	$1.61	$1.12	$2.73	$38.27	$43.73	6.58%
$40.50	Jul 24	$1.85	$0.89	$2.74	$37.76	$43.24	6.61%
$40.00	Jul 24	$2.14	$0.66	$2.80	$37.20	$42.80	6.75%
$41.50	Jul 24	$1.40	$1.42	$2.82	$38.68	$44.32	6.80%
$42.00	Jul 24	$1.19	$1.74	$2.93	$39.07	$44.93	7.07%
$39.50	Jul 24	$2.54	$0.47	$3.01	$36.49	$42.51	7.26%
$42.50	Jul 24	$1.04	$2.04	$3.08	$39.42	$45.58	7.43%
$43.00	Jul 24	$0.90	$2.41	$3.31	$39.69	$46.31	7.98%
$39.00	Jul 24	$3.00	$0.34	$3.34	$35.66	$42.34	8.06%
$38.50	Jul 24	$3.20	$0.22	$3.42	$35.08	$41.92	8.25%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 2.77% of stock, avg 10.65%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$44.00	$39.50	Jul 24	$0.68	$0.47	$1.15	$38.35	$45.15
$43.50	$39.50	Jul 24	$0.78	$0.47	$1.25	$38.25	$44.75
$44.00	$40.00	Jul 24	$0.68	$0.66	$1.34	$38.66	$45.34
$43.00	$39.50	Jul 24	$0.90	$0.47	$1.37	$38.13	$44.37
$43.50	$40.00	Jul 24	$0.78	$0.66	$1.44	$38.56	$44.94
$42.50	$39.50	Jul 24	$1.04	$0.47	$1.51	$37.99	$44.01
$43.00	$40.00	Jul 24	$0.90	$0.66	$1.56	$38.44	$44.56
$44.00	$40.50	Jul 24	$0.68	$0.89	$1.57	$38.93	$45.57
$42.00	$39.50	Jul 24	$1.19	$0.47	$1.66	$37.84	$43.66
$43.50	$40.50	Jul 24	$0.78	$0.89	$1.67	$38.83	$45.17

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 150 found (best R:R 8.09, avg credit $0.46)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
36/36	37/38	Aug 28	$0.89	$0.11	8.09	$35.61	$37.89
36/38	38/40	Aug 28	$0.89	$0.11	8.09	$36.61	$39.39
38/38	38/40	Aug 28	$0.87	$0.13	6.69	$37.13	$39.37
35/36	37/38	Aug 28	$0.85	$0.15	5.67	$34.65	$37.85
40/41	42/42	Aug 21	$0.84	$0.16	5.25	$40.16	$42.34
40/41	42/42	Aug 21	$0.84	$0.16	5.25	$40.16	$42.84
34/35	37/38	Aug 28	$0.83	$0.17	4.88	$34.17	$37.83
39/40	41/42	Aug 28	$0.82	$0.18	4.56	$38.68	$41.82
36/36	38/40	Aug 28	$0.81	$0.19	4.26	$35.69	$39.31
36/38	41/42	Aug 28	$0.81	$0.19	4.26	$36.69	$41.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 71 found (best R:R 11.50, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$42.00	$42.50	$43.00	Jul 31	$0.05	$0.45	9.00
$46.50	$47.00	$47.50	Aug 7	$0.05	$0.45	9.00
$40.00	$40.50	$41.00	Aug 28	$0.05	$0.45	9.00
$39.00	$39.50	$40.00	Jul 24	$0.06	$0.44	7.33
$41.50	$42.00	$42.50	Jul 24	$0.06	$0.44	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$41.00	$42.00	$43.00	Aug 7	$0.08	$0.92	11.50
$39.50	$40.00	$40.50	Aug 7	$0.05	$0.45	9.00
$39.00	$40.00	$41.00	Aug 14	$0.10	$0.90	9.00
$40.00	$41.00	$42.00	Aug 14	$0.11	$0.89	8.09
$39.00	$39.50	$40.00	Jul 24	$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. 40 found (best net $-0.07, 39 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$47.50	$48.00	1:2	Jul 24	-$0.14	$0.36
$48.50	$49.00	1:2	Jul 24	-$0.17	$0.33
$48.00	$48.50	1:2	Jul 24	-$0.22	$0.28
$49.00	$49.50	1:2	Jul 24	-$0.22	$0.28
$46.50	$47.00	1:2	Jul 24	-$0.28	$0.22

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$35.00	$34.00	1:2	Aug 21	-$0.07	$0.93
$36.00	$35.00	1:2	Aug 21	-$0.41	$0.59
$37.00	$36.00	1:2	Aug 21	-$0.47	$0.53
$36.50	$36.00	1:2	Jul 24	-$0.06	$0.44
$38.50	$38.00	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. 84 found (best yield 8.92%, avg 4.15%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$42.00	Aug 28	$3.70	0.54	1.3%	8.92%	10.23%	3	28
$41.50	Aug 21	$3.50	0.56	0.1%	8.44%	8.54%	1	--
$42.50	Aug 28	$3.50	0.52	2.5%	8.44%	10.95%	3	1
$43.00	Aug 28	$3.40	0.50	3.7%	8.20%	11.92%	8	27
$42.00	Aug 21	$3.35	0.54	1.3%	8.08%	9.38%	44	471
$41.50	Aug 14	$3.15	0.56	0.1%	7.60%	7.69%	12	21
$42.50	Aug 21	$3.15	0.51	2.5%	7.60%	10.11%	2	--
$44.00	Aug 28	$3.10	0.47	6.1%	7.48%	13.60%	--	40
$43.00	Aug 21	$3.05	0.49	3.7%	7.36%	11.07%	545	370
$42.00	Aug 14	$2.95	0.53	1.3%	7.12%	8.42%	8	39

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 26,296

Total Puts 6,003

Put/Call Ratio 0.23

Net Difference 20,293

Prior's Put/Call Breakdown

Total Calls 87,462

Total Puts 14,288

Put/Call Ratio 0.16

Net Difference 73,174

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