SQQQ - Options Database

SQQQ

PROSHARES ULTRAPRO SHORT QQQ

$41.87 -2.16%

(7/20 13:00) ◀

Monday, July 20, 2026 (2:00pm)

▶ (7/20 15:00)

◀ 7/20 14:00 ▶

Option Volume

Detail

ℹ

Current (07/20 2:00pm) 51,558

Calls: 42,849 (83%)

Puts: 8,709 (17%)

Prior (07/17) 132,083

Calls: 113,055 (86%)

Puts: 19,028 (14%)

Current vs Prior -60.97%

Calls: -62.10% (Calls)

Puts: -54.23% (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 -46.81%

Calls: -44.32%

Puts: -56.41%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/20 2:00pm) $8.94M

Calls: $7.01M (78%)

Puts: $1.93M (22%)

Prior (07/17) $15.73M

Calls: $13.00M (83%)

Puts: $2.73M (17%)

Current vs Prior -43.20%

Calls: -46.10%

Puts: -29.35%

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 -34.65%

Calls: -29.13%

Puts: -49.05%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/20 2:00pm) 0.20

Prior (07/17) 0.17

Current vs Prior +20.76%

Prior 7-Day Average 0.28

Current vs Prior 7-Day Avg -27.82%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/20 2:00pm) 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 7.50% | 11.56%18.34% | 25.34%

Prior 9.68% | 13.48%1.43% | 20.87%

Current vs Prior -22.49% | -14.27%+1186.65% | +21.42%

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

Current vs 7-Day Avg +20.86% | +12.53%+224.43% | +23.55%

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

Current vs 7-Day Eod -22.49% | -14.27%+1186.65% | +21.42%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.70% | 14.07%

Calls: 6.75% | 18.26%

Puts: 4.64% | 9.88%

Prior 13.44% | 13.04%

Calls: 7.69% | 14.29%

Puts: 19.18% | 11.78%

Current vs Prior -57.59% | +7.90%

Prior 7-Day Avg 7.98% | 11.61%

Calls: 6.95% | 13.70%

Puts: 9.00% | 9.52%

Current vs 7-Day Avg -28.55% | +21.16%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($7.01M) vs puts ($1.93M). Below-average activity with volume down 61% vs prior. Extreme bullish P/C ratio of 0.20 - heavy call buying (42,849 calls vs 8,709 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
14:00	BULLISH	BULLISH	BULLISH
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 59 of results (avg 7.6%, best 3.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$42.00	Jul 24	1.35	1.42	$1.39	5.0%	4.1K	0.50	9.1K
$41.00	Jul 24	1.80	1.90	$1.85	5.4%	1.4K	0.62	2.4K
$41.00	Aug 28	4.35	4.60	$4.47	5.6%	2	0.57	24
$36.00	Aug 28	6.90	7.30	$7.10	5.6%	20	0.80	2
$42.00	Jul 31	2.26	2.40	$2.33	6.0%	1.5K	0.52	293

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$41.50	Jul 24	1.22	1.26	$1.24	3.2%	568	0.44	367
$42.50	Jul 24	1.80	1.86	$1.83	3.3%	209	0.55	296
$42.00	Jul 24	1.47	1.54	$1.51	4.6%	521	0.50	721
$48.00	Jul 24	6.25	6.55	$6.40	4.7%	52	0.87	135
$41.00	Jul 24	0.94	0.99	$0.97	5.2%	705	0.38	803

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 21 found (avg $0.62, cheapest $0.11)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.00	Jul 24	0.24	0.29	$0.27	18.5%	363	0.12	569
$46.50	Jul 24	0.37	0.43	$0.40	15.0%	33	0.17	583
$46.00	Jul 24	0.45	0.49	$0.47	8.5%	4.3K	0.20	1.3K
$45.50	Jul 24	0.49	0.56	$0.53	13.2%	28	0.22	239
$45.00	Jul 24	0.57	0.63	$0.60	10.0%	1.1K	0.25	9.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Jul 24	0.10	0.11	$0.11	9.1%	425	0.08	460
$39.00	Jul 24	0.24	0.29	$0.27	18.5%	336	0.16	533
$39.50	Jul 24	0.37	0.42	$0.40	12.5%	243	0.21	742
$37.50	Jul 31	0.43	0.50	$0.47	14.9%	80	0.17	337
$36.50	Aug 7	0.50	0.55	$0.53	9.4%	4	0.16	33

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 125 found (avg delta 0.71, highest 0.99)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$34.00	Jul 24	7.55	8.05	$7.80	6.4%	8	0.99	41
$35.00	Jul 24	6.70	7.15	$6.93	6.5%	4	0.98	1.2K
$35.50	Jul 24	6.00	6.75	$6.38	11.8%	1	0.98	105
$36.50	Jul 24	4.85	5.75	$5.30	17.0%	1	0.97	74
$36.00	Jul 24	5.70	6.25	$5.98	9.2%	39	0.96	207

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Jul 24	8.00	8.50	$8.25	6.1%	--	0.90	83
$49.00	Jul 24	6.90	7.95	$7.43	14.1%	1	0.89	107
$48.50	Jul 24	6.20	8.25	$7.23	28.4%	2	0.88	--
$48.00	Jul 24	6.25	6.55	$6.40	4.7%	52	0.87	135
$47.50	Jul 24	5.40	6.70	$6.05	21.5%	1	0.85	1

Most actively traded options today. High liquidity = easy entry/exit. 239 active (total vol 46.1K, top 5.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$44.00	Jul 24	0.76	0.84	$0.80	10.0%	5.9K	0.32	4.6K
$46.00	Jul 24	0.45	0.49	$0.47	8.5%	4.3K	0.20	1.3K
$42.00	Jul 24	1.35	1.42	$1.39	5.0%	4.1K	0.50	9.1K
$47.00	Jul 24	0.32	0.40	$0.36	22.2%	2.7K	0.16	505
$41.50	Jul 24	1.57	1.68	$1.63	6.7%	2.5K	0.56	512

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Jul 24	0.52	0.57	$0.54	9.3%	1.1K	0.27	1.9K
$41.00	Jul 24	0.94	0.99	$0.97	5.2%	705	0.38	803
$38.50	Jul 24	0.15	0.19	$0.17	23.5%	628	0.11	345
$40.50	Jul 24	0.71	0.76	$0.74	6.8%	581	0.32	768
$41.50	Jul 24	1.22	1.26	$1.24	3.2%	568	0.44	367

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 60 strikes (avg 17.4%, max 107.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$35.00	Jul 24	Aug 21	80.2%	60.9%	31.7%	4	2.1K
$50.00	Jul 24	Aug 28	113.6%	86.4%	31.5%	278	1.1K
$49.00	Jul 24	Aug 28	110.0%	85.0%	29.5%	69	119
$36.00	Jul 24	Aug 28	80.4%	62.2%	29.2%	59	209
$44.50	Jul 24	Aug 28	94.1%	73.1%	28.6%	343	417

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$33.50	Jul 24	Aug 28	126.6%	61.1%	107.2%	--	93
$34.50	Jul 24	Aug 28	121.2%	60.6%	100.0%	1	129
$35.00	Jul 24	Aug 28	80.2%	60.4%	32.9%	142	1.5K
$50.00	Jul 24	Aug 28	113.6%	86.4%	31.5%	--	93
$36.00	Jul 24	Aug 28	80.4%	62.2%	29.2%	26	391

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 150 found (best R:R 9.00, avg 1.69)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$48.00	$49.00	Aug 7	$0.10	$0.90	$0.10	9.00	$48.10
$48.00	$49.00	Aug 28	$0.10	$0.90	$0.10	9.00	$48.10
$49.00	$50.00	Aug 7	$0.12	$0.88	$0.12	7.33	$49.12
$49.00	$50.00	Aug 28	$0.16	$0.84	$0.16	5.25	$49.16
$47.00	$48.00	Aug 28	$0.18	$0.82	$0.18	4.56	$47.18

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$39.00	$38.50	Jul 24	$0.10	$0.40	$0.10	4.00	$38.90
$36.00	$35.50	Aug 28	$0.11	$0.39	$0.11	3.55	$35.89
$37.50	$37.00	Jul 31	$0.12	$0.38	$0.12	3.17	$37.38
$38.00	$37.50	Aug 14	$0.12	$0.38	$0.12	3.17	$37.88
$35.00	$34.00	Aug 21	$0.24	$0.76	$0.24	3.17	$34.76

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 184 found (best R:R 6.55, avg 1.30)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$35.50	$36.00	Jul 24	$0.40	$0.40	$0.10	4.00	$35.90
$43.00	$43.50	Aug 14	$0.39	$0.39	$0.11	3.55	$43.39
$36.00	$37.00	Aug 21	$0.75	$0.75	$0.25	3.00	$36.75
$40.00	$40.50	Aug 14	$0.37	$0.37	$0.13	2.85	$40.37
$39.50	$40.00	Jul 24	$0.36	$0.36	$0.14	2.57	$39.86

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$50.00	$46.00	Aug 14	$3.47	$3.47	$0.53	6.55	$46.53
$48.00	$46.00	Aug 21	$1.67	$1.67	$0.33	5.06	$46.33
$50.00	$49.00	Jul 24	$0.82	$0.82	$0.18	4.56	$49.18
$44.00	$42.00	Aug 28	$1.62	$1.62	$0.38	4.26	$42.38
$45.00	$44.50	Aug 7	$0.40	$0.40	$0.10	4.00	$44.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 59 found (avg debit $0.70, cheapest $0.08)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$35.00	Jul 24	Jul 31	$0.17	80.2%	64.2%
$36.00	Jul 24	Jul 31	$0.17	80.4%	64.3%
$36.50	Jul 24	Jul 31	$0.30	67.8%	65.1%
$37.00	Jul 24	Jul 31	$0.31	66.7%	67.1%
$49.50	Jul 24	Jul 31	$0.44	111.7%	96.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$35.00	Jul 24	Jul 31	$0.08	80.2%	64.2%
$35.50	Jul 24	Jul 31	$0.08	74.5%	60.1%
$36.00	Jul 24	Jul 31	$0.13	80.4%	64.3%
$36.50	Jul 24	Jul 31	$0.22	67.8%	65.1%
$37.00	Jul 24	Jul 31	$0.30	66.7%	67.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 115 found (cheapest 6.74% of stock, avg 15.26%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$41.00	Jul 24	$1.85	$0.97	$2.82	$38.18	$43.82	6.74%
$40.50	Jul 24	$2.13	$0.74	$2.87	$37.63	$43.37	6.85%
$41.50	Jul 24	$1.63	$1.24	$2.87	$38.63	$44.37	6.85%
$42.00	Jul 24	$1.39	$1.51	$2.90	$39.10	$44.90	6.93%
$40.00	Jul 24	$2.43	$0.54	$2.97	$37.03	$42.97	7.09%
$42.50	Jul 24	$1.22	$1.83	$3.05	$39.45	$45.55	7.28%
$39.50	Jul 24	$2.79	$0.40	$3.19	$36.31	$42.69	7.62%
$43.00	Jul 24	$1.06	$2.15	$3.21	$39.79	$46.21	7.67%
$43.50	Jul 24	$0.93	$2.49	$3.42	$40.08	$46.92	8.17%
$39.00	Jul 24	$3.20	$0.27	$3.47	$35.53	$42.47	8.29%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 2.99% of stock, avg 11.00%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$44.50	$40.00	Jul 24	$0.71	$0.54	$1.25	$38.75	$45.75
$44.00	$40.00	Jul 24	$0.80	$0.54	$1.34	$38.66	$45.34
$44.50	$40.50	Jul 24	$0.71	$0.74	$1.45	$39.05	$45.95
$43.50	$40.00	Jul 24	$0.93	$0.54	$1.47	$38.53	$44.97
$44.00	$40.50	Jul 24	$0.80	$0.74	$1.54	$38.96	$45.54
$43.00	$40.00	Jul 24	$1.06	$0.54	$1.60	$38.40	$44.60
$43.50	$40.50	Jul 24	$0.93	$0.74	$1.67	$38.83	$45.17
$44.50	$41.00	Jul 24	$0.71	$0.97	$1.68	$39.32	$46.18
$42.50	$40.00	Jul 24	$1.22	$0.54	$1.76	$38.24	$44.26
$44.00	$41.00	Jul 24	$0.80	$0.97	$1.77	$39.23	$45.77

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 96 found (best R:R 5.67, avg credit $0.48)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
40/41	42/42	Aug 14	$0.85	$0.15	5.67	$40.15	$42.85
36/38	38/40	Aug 28	$0.85	$0.15	5.67	$36.65	$39.35
35/36	37/38	Aug 28	$0.83	$0.17	4.88	$34.67	$37.83
39/40	42/42	Aug 14	$0.81	$0.19	4.26	$39.19	$42.81
36/37	38/39	Aug 21	$0.81	$0.19	4.26	$36.19	$38.81
35/36	38/40	Aug 28	$0.80	$0.20	4.00	$34.70	$39.30
38/38	38/40	Aug 28	$0.79	$0.21	3.76	$37.21	$39.29
36/36	40/40	Aug 7	$0.39	$0.11	3.55	$36.11	$39.89
38/38	40/40	Aug 7	$0.39	$0.11	3.55	$37.61	$40.39
38/38	42/42	Aug 21	$0.39	$0.11	3.55	$37.61	$41.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 84 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$38.00	$39.00	$40.00	Aug 21	$0.06	$0.94	15.67
$47.00	$48.00	$49.00	Aug 28	$0.08	$0.92	11.50
$46.00	$47.00	$48.00	Aug 28	$0.09	$0.91	10.11
$34.50	$35.00	$35.50	Jul 24	$0.05	$0.45	9.00
$39.00	$39.50	$40.00	Jul 24	$0.05	$0.45	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$35.00	$36.00	$37.00	Aug 21	$0.06	$0.94	15.67
$41.00	$42.00	$43.00	Aug 14	$0.09	$0.91	10.11
$41.50	$42.00	$42.50	Jul 24	$0.05	$0.45	9.00
$39.50	$40.00	$40.50	Jul 24	$0.06	$0.44	7.33
$40.00	$41.00	$42.00	Aug 14	$0.12	$0.88	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. 44 found (best net $-1.15, 43 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$49.50	$50.00	1:2	Jul 24	-$0.15	$0.35
$49.00	$49.50	1:2	Jul 24	-$0.16	$0.34
$48.50	$49.00	1:2	Jul 24	-$0.19	$0.31
$47.50	$48.00	1:2	Jul 24	-$0.22	$0.28
$48.00	$48.50	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	-$1.15	$4.85
$50.00	$46.00	1:2	Aug 14	-$2.88	$1.12
$35.00	$34.00	1:2	Aug 21	-$0.11	$0.89
$36.00	$35.00	1:2	Aug 21	-$0.32	$0.68
$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. 89 found (best yield 8.60%, avg 3.93%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$42.00	Aug 21	$3.60	0.54	0.3%	8.60%	8.91%	54	471
$42.00	Aug 28	$3.55	0.54	0.3%	8.48%	8.79%	3	28
$43.00	Aug 28	$3.55	0.50	2.7%	8.48%	11.18%	18	27
$42.50	Aug 21	$3.40	0.52	1.5%	8.12%	9.63%	2	--
$42.50	Aug 28	$3.40	0.52	1.5%	8.12%	9.63%	3	1
$43.00	Aug 21	$3.25	0.50	2.7%	7.76%	10.46%	648	370
$45.00	Aug 28	$3.05	0.44	7.5%	7.28%	14.76%	51	97
$43.50	Aug 28	$2.95	0.48	3.9%	7.05%	10.94%	10	18
$44.00	Aug 21	$2.93	0.46	5.1%	7.00%	12.09%	219	823
$44.00	Aug 28	$2.91	0.47	5.1%	6.95%	12.04%	--	40

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 42,849

Total Puts 8,709

Put/Call Ratio 0.20

Net Difference 34,140

Prior's Put/Call Breakdown

Total Calls 113,055

Total Puts 19,028

Put/Call Ratio 0.17

Net Difference 94,027

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