SQQQ - Options Database

SQQQ

PROSHARES ULTRAPRO SHORT QQQ

$41.74 -2.46%

(7/20 12:00) ◀

Monday, July 20, 2026 (1:00pm)

▶ (7/20 14:00)

◀ 7/20 13:00 ▶

Option Volume

Detail

ℹ

Current (07/20 1:00pm) 44,936

Calls: 37,864 (84%)

Puts: 7,072 (16%)

Prior (07/17) 120,145

Calls: 103,031 (86%)

Puts: 17,114 (14%)

Current vs Prior -62.60%

Calls: -63.25% (Calls)

Puts: -58.68% (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 -53.64%

Calls: -50.79%

Puts: -64.61%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/20 1:00pm) $7.69M

Calls: $6.06M (79%)

Puts: $1.63M (21%)

Prior (07/17) $13.74M

Calls: $11.18M (81%)

Puts: $2.56M (19%)

Current vs Prior -44.02%

Calls: -45.82%

Puts: -36.12%

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 -43.74%

Calls: -38.72%

Puts: -56.85%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/20 1:00pm) 0.19

Prior (07/17) 0.17

Current vs Prior +12.44%

Prior 7-Day Average 0.28

Current vs Prior 7-Day Avg -33.64%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/20 1:00pm) 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 7.47% | 11.50%18.16% | 25.42%

Prior 9.68% | 13.48%1.43% | 20.87%

Current vs Prior -22.74% | -14.72%+1173.85% | +21.80%

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

Current vs 7-Day Avg +20.47% | +11.95%+221.20% | +23.93%

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

Current vs 7-Day Eod -22.74% | -14.72%+1173.85% | +21.80%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.02% | 18.13%

Calls: 5.13% | 24.57%

Puts: 10.90% | 11.69%

Prior 13.44% | 13.04%

Calls: 7.69% | 14.29%

Puts: 19.18% | 11.78%

Current vs Prior -40.33% | +39.03%

Prior 7-Day Avg 7.98% | 11.61%

Calls: 6.95% | 13.70%

Puts: 9.00% | 9.52%

Current vs 7-Day Avg +0.54% | +56.12%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($6.06M) vs puts ($1.63M). Below-average activity with volume down 63% vs prior. Extreme bullish P/C ratio of 0.19 - heavy call buying (37,864 calls vs 7,072 puts). Call-heavy open interest (258,161 calls vs 158,545 puts) suggests bullish positioning.

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
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 37 of results (avg 8.2%, best 4.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$41.50	Jul 24	1.52	1.60	$1.56	5.1%	2.2K	0.55	512
$41.00	Jul 24	1.75	1.85	$1.80	5.6%	1.4K	0.61	2.4K
$44.00	Jul 24	0.75	0.80	$0.78	6.4%	4.3K	0.31	4.6K
$42.00	Jul 24	1.31	1.40	$1.36	6.6%	3.1K	0.50	9.1K
$36.00	Aug 21	6.40	6.90	$6.65	7.5%	16	0.81	282

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Jul 24	0.59	0.62	$0.61	4.9%	865	0.28	1.9K
$40.00	Jul 31	1.35	1.42	$1.39	5.0%	110	0.35	773
$42.00	Aug 21	3.65	3.85	$3.75	5.3%	1	0.47	6
$50.00	Aug 21	9.55	10.30	$9.93	7.6%	--	0.71	245
$48.00	Jul 24	6.30	6.80	$6.55	7.6%	44	0.88	135

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 13 found (avg $0.62, cheapest $0.27)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.00	Jul 24	0.24	0.29	$0.27	18.5%	329	0.12	569
$46.00	Jul 24	0.40	0.48	$0.44	18.2%	4.3K	0.19	1.3K
$44.50	Jul 24	0.62	0.72	$0.67	14.9%	157	0.28	417
$44.00	Jul 24	0.75	0.80	$0.78	6.4%	4.3K	0.31	4.6K
$48.00	Jul 31	0.83	0.91	$0.87	9.2%	5	0.23	142

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.50	Jul 31	0.25	0.29	$0.27	14.8%	41	0.11	92
$39.00	Jul 24	0.27	0.32	$0.30	16.7%	279	0.17	533
$36.50	Aug 7	0.50	0.58	$0.54	14.8%	1	0.16	33
$40.00	Jul 24	0.59	0.62	$0.61	4.9%	865	0.28	1.9K
$38.00	Jul 31	0.55	0.66	$0.61	18.0%	44	0.20	253

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 116 found (avg delta 0.71, highest 0.99)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$34.00	Jul 24	7.25	8.00	$7.63	9.8%	7	0.99	41
$35.00	Jul 24	6.25	7.00	$6.63	11.3%	4	0.98	1.2K
$35.50	Jul 24	5.75	6.50	$6.13	12.2%	1	0.98	105
$36.50	Jul 24	4.85	5.85	$5.35	18.7%	1	0.98	74
$36.00	Jul 24	5.20	6.05	$5.63	15.1%	39	0.97	207

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Jul 24	8.10	9.10	$8.60	11.6%	--	0.91	83
$49.00	Jul 24	6.85	8.20	$7.53	17.9%	1	0.90	107
$48.50	Jul 24	6.20	8.25	$7.23	28.4%	2	0.89	--
$48.00	Jul 24	6.30	6.80	$6.55	7.6%	44	0.88	135
$50.00	Jul 31	8.55	9.45	$9.00	10.0%	--	0.82	17

Most actively traded options today. High liquidity = easy entry/exit. 219 active (total vol 40.2K, top 4.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$44.00	Jul 24	0.75	0.80	$0.78	6.4%	4.3K	0.31	4.6K
$46.00	Jul 24	0.40	0.48	$0.44	18.2%	4.3K	0.19	1.3K
$42.00	Jul 24	1.31	1.40	$1.36	6.6%	3.1K	0.50	9.1K
$47.00	Jul 31	0.89	1.09	$0.99	20.2%	2.3K	0.26	276
$41.50	Jul 24	1.52	1.60	$1.56	5.1%	2.2K	0.55	512

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Jul 24	0.59	0.62	$0.61	4.9%	865	0.28	1.9K
$41.00	Jul 24	0.95	1.06	$1.00	11.0%	618	0.39	803
$38.50	Jul 24	0.18	0.24	$0.21	28.6%	609	0.13	345
$40.50	Jul 24	0.69	0.90	$0.80	26.3%	462	0.34	768
$41.50	Jul 24	1.21	1.33	$1.27	9.4%	455	0.45	367

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 19.5%, max 101.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$49.00	Jul 24	Aug 28	111.0%	83.4%	33.1%	69	119
$35.00	Jul 24	Aug 21	79.1%	59.6%	32.7%	4	2.1K
$44.50	Jul 24	Aug 28	92.3%	69.7%	32.4%	313	417
$50.00	Jul 24	Aug 28	112.4%	84.9%	32.3%	276	1.1K
$48.00	Jul 24	Aug 28	105.7%	80.5%	31.4%	344	573

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$33.50	Jul 24	Aug 28	125.2%	62.1%	101.7%	--	93
$34.50	Jul 24	Aug 28	119.8%	61.6%	94.3%	1	129
$34.00	Jul 24	Aug 28	82.1%	61.0%	34.6%	10	311
$50.00	Jul 24	Aug 28	112.4%	84.9%	32.3%	--	93
$35.00	Jul 24	Aug 28	79.1%	61.4%	28.9%	137	1.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 154 found (best R:R 9.00, avg 1.90)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$48.00	$49.00	Aug 28	$0.10	$0.90	$0.10	9.00	$48.10
$45.00	$46.00	Aug 14	$0.14	$0.86	$0.14	6.14	$45.14
$49.00	$50.00	Aug 14	$0.16	$0.84	$0.16	5.25	$49.16
$49.00	$50.00	Aug 21	$0.16	$0.84	$0.16	5.25	$49.16
$45.00	$46.00	Aug 28	$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	$0.21	$0.79	$0.21	3.76	$34.79
$38.50	$38.00	Aug 7	$0.11	$0.39	$0.11	3.55	$38.39
$37.50	$37.00	Jul 31	$0.12	$0.38	$0.12	3.17	$37.38
$34.50	$34.00	Aug 28	$0.12	$0.38	$0.12	3.17	$34.38
$34.50	$34.00	Jul 24	$0.13	$0.37	$0.13	2.85	$34.37

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 186 found (best R:R 7.70, avg 1.29)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$36.00	$37.00	Jul 31	$0.88	$0.88	$0.12	7.33	$36.88
$37.50	$38.00	Jul 24	$0.40	$0.40	$0.10	4.00	$37.90
$41.00	$41.50	Aug 21	$0.39	$0.39	$0.11	3.55	$41.39
$36.00	$37.00	Aug 21	$0.77	$0.77	$0.23	3.35	$36.77
$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
$48.00	$46.00	Jul 24	$1.77	$1.77	$0.23	7.70	$46.23
$46.00	$45.00	Jul 24	$0.88	$0.88	$0.12	7.33	$45.12
$50.00	$46.00	Aug 14	$3.44	$3.44	$0.56	6.14	$46.56
$48.00	$46.00	Aug 21	$1.67	$1.67	$0.33	5.06	$46.33
$43.00	$42.00	Aug 7	$0.83	$0.83	$0.17	4.88	$42.17

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 55 found (avg debit $0.65, cheapest $0.08)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$36.00	Jul 24	Jul 31	$0.32	79.2%	62.3%
$36.50	Jul 24	Aug 7	$0.35	64.7%	64.9%
$49.50	Jul 24	Jul 31	$0.35	112.0%	93.6%
$49.00	Jul 24	Jul 31	$0.39	111.0%	93.2%
$35.00	Jul 24	Jul 31	$0.40	79.1%	62.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$35.00	Jul 24	Jul 31	$0.08	79.1%	62.4%
$35.50	Jul 24	Jul 31	$0.09	73.4%	58.9%
$36.00	Jul 24	Jul 31	$0.13	79.2%	62.3%
$36.50	Jul 24	Jul 31	$0.24	64.7%	64.8%
$37.00	Jul 24	Jul 31	$0.26	67.0%	62.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 108 found (cheapest 6.71% of stock, avg 15.14%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$41.00	Jul 24	$1.80	$1.00	$2.80	$38.20	$43.80	6.71%
$41.50	Jul 24	$1.56	$1.27	$2.83	$38.67	$44.33	6.78%
$40.50	Jul 24	$2.05	$0.80	$2.85	$37.65	$43.35	6.83%
$42.00	Jul 24	$1.36	$1.56	$2.92	$39.08	$44.92	7.00%
$40.00	Jul 24	$2.39	$0.61	$3.00	$37.00	$43.00	7.19%
$42.50	Jul 24	$1.19	$1.90	$3.09	$39.41	$45.59	7.40%
$39.50	Jul 24	$2.71	$0.44	$3.15	$36.35	$42.65	7.55%
$43.00	Jul 24	$1.04	$2.26	$3.30	$39.70	$46.30	7.91%
$39.00	Jul 24	$3.12	$0.30	$3.42	$35.58	$42.42	8.19%
$43.50	Jul 24	$0.91	$2.67	$3.58	$39.92	$47.08	8.58%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 2.92% of stock, avg 10.86%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$44.00	$39.50	Jul 24	$0.78	$0.44	$1.22	$38.28	$45.22
$43.50	$39.50	Jul 24	$0.91	$0.44	$1.35	$38.15	$44.85
$44.00	$40.00	Jul 24	$0.78	$0.61	$1.39	$38.61	$45.39
$43.00	$39.50	Jul 24	$1.04	$0.44	$1.48	$38.02	$44.48
$43.50	$40.00	Jul 24	$0.91	$0.61	$1.52	$38.48	$45.02
$44.00	$40.50	Jul 24	$0.78	$0.80	$1.58	$38.92	$45.58
$42.50	$39.50	Jul 24	$1.19	$0.44	$1.63	$37.87	$44.13
$43.00	$40.00	Jul 24	$1.04	$0.61	$1.65	$38.35	$44.65
$43.50	$40.50	Jul 24	$0.91	$0.80	$1.71	$38.79	$45.21
$44.00	$41.00	Jul 24	$0.78	$1.00	$1.78	$39.22	$45.78

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 106 found (best R:R 7.33, avg credit $0.51)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
36/37	38/39	Aug 21	$0.88	$0.12	7.33	$36.12	$38.88
36/36	38/40	Aug 28	$0.88	$0.12	7.33	$35.62	$39.38
36/38	38/40	Aug 28	$0.86	$0.14	6.14	$36.64	$39.36
38/38	38/40	Aug 28	$0.86	$0.14	6.14	$37.14	$39.36
35/36	38/39	Aug 21	$0.84	$0.16	5.25	$35.16	$38.84
38/39	41/42	Aug 21	$0.83	$0.17	4.88	$38.17	$41.83
35/36	37/38	Aug 28	$0.83	$0.17	4.88	$34.67	$37.83
39/40	41/42	Aug 14	$0.82	$0.18	4.56	$39.18	$41.82
38/39	41/42	Aug 28	$0.82	$0.18	4.56	$38.18	$41.82
40/40	41/42	Aug 28	$0.81	$0.19	4.26	$39.19	$41.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 80 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$47.00	$48.00	$49.00	Aug 28	$0.08	$0.92	11.50
$44.00	$44.50	$45.00	Aug 14	$0.05	$0.45	9.00
$38.00	$39.00	$40.00	Aug 21	$0.10	$0.90	9.00
$43.50	$44.00	$44.50	Jul 31	$0.06	$0.44	7.33
$37.00	$37.50	$38.00	Aug 7	$0.06	$0.44	7.33

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
$34.00	$35.00	$36.00	Aug 21	$0.08	$0.92	11.50
$38.50	$39.00	$39.50	Jul 24	$0.05	$0.45	9.00
$42.50	$43.00	$43.50	Jul 24	$0.05	$0.45	9.00
$35.00	$35.50	$36.00	Jul 31	$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. 48 found (best net $-1.08, 47 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$49.50	$50.00	1:2	Jul 24	-$0.13	$0.37
$49.00	$49.50	1:2	Jul 24	-$0.16	$0.34
$48.00	$48.50	1:2	Jul 24	-$0.19	$0.31
$48.50	$49.00	1:2	Jul 24	-$0.21	$0.29
$47.50	$48.00	1:2	Jul 24	-$0.23	$0.27

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$50.00	$44.00	1:2	Aug 28	-$1.08	$4.92
$50.00	$46.00	1:2	Aug 14	-$2.94	$1.06
$35.00	$34.00	1:2	Aug 21	-$0.15	$0.85
$36.00	$35.00	1:2	Aug 21	-$0.28	$0.72
$37.00	$36.00	1:2	Aug 21	-$0.53	$0.47

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 88 found (best yield 8.51%, avg 3.72%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$42.00	Aug 28	$3.55	0.55	0.6%	8.51%	9.13%	3	28
$42.00	Aug 21	$3.45	0.53	0.6%	8.27%	8.89%	52	471
$42.50	Aug 28	$3.40	0.53	1.8%	8.15%	9.97%	3	1
$42.50	Aug 21	$3.00	0.51	1.8%	7.19%	9.01%	2	--
$43.00	Aug 28	$3.00	0.50	3.0%	7.19%	10.21%	10	27
$43.00	Aug 21	$2.95	0.49	3.0%	7.07%	10.09%	630	370
$43.50	Aug 28	$2.95	0.49	4.2%	7.07%	11.28%	10	18
$44.00	Aug 28	$2.91	0.47	5.4%	6.97%	12.39%	--	40
$42.00	Aug 14	$2.77	0.52	0.6%	6.64%	7.26%	9	39
$43.50	Aug 21	$2.75	0.47	4.2%	6.59%	10.80%	12	--

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 37,864

Total Puts 7,072

Put/Call Ratio 0.19

Net Difference 30,792

Prior's Put/Call Breakdown

Total Calls 103,031

Total Puts 17,114

Put/Call Ratio 0.17

Net Difference 85,917

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