SQQQ - Options Database

SQQQ

PROSHARES ULTRAPRO SHORT QQQ

$42.25 -1.27%

(7/20 14:00) ◀

Monday, July 20, 2026 (3:00pm)

▶ (7/20 16:00)

◀ 7/20 15:00 ▶

Option Volume

Detail

ℹ

Current (07/20 3:00pm) 55,459

Calls: 45,510 (82%)

Puts: 9,949 (18%)

Prior (07/17) 146,776

Calls: 124,071 (85%)

Puts: 22,705 (15%)

Current vs Prior -62.22%

Calls: -63.32% (Calls)

Puts: -56.18% (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 -42.78%

Calls: -40.86%

Puts: -50.21%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/20 3:00pm) $10.00M

Calls: $8.05M (80%)

Puts: $1.95M (20%)

Prior (07/17) $17.80M

Calls: $15.00M (84%)

Puts: $2.80M (16%)

Current vs Prior -43.82%

Calls: -46.33%

Puts: -30.39%

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 -26.86%

Calls: -18.61%

Puts: -48.43%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/20 3:00pm) 0.22

Prior (07/17) 0.18

Current vs Prior +19.46%

Prior 7-Day Average 0.28

Current vs Prior 7-Day Avg -22.34%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/20 3:00pm) 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 7.72% | 12.66%18.51% | 26.65%

Prior 9.68% | 13.48%1.43% | 20.87%

Current vs Prior -20.25% | -6.09%+1198.32% | +27.70%

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

Current vs 7-Day Avg +24.35% | +23.27%+227.37% | +29.94%

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

Current vs 7-Day Eod -20.25% | -6.09%+1198.32% | +27.70%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.43% | 12.63%

Calls: 3.70% | 5.04%

Puts: 9.15% | 20.22%

Prior 13.44% | 13.04%

Calls: 7.69% | 14.29%

Puts: 19.18% | 11.78%

Current vs Prior -52.16% | -3.14%

Prior 7-Day Avg 7.98% | 11.61%

Calls: 6.95% | 13.70%

Puts: 9.00% | 9.52%

Current vs 7-Day Avg -19.39% | +8.76%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($8.05M) vs puts ($1.95M). Below-average activity with volume down 62% vs prior. Extreme bullish P/C ratio of 0.22 - heavy call buying (45,510 calls vs 9,949 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
15:00	BULLISH	BULLISH	BULLISH
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 68 of results (avg 6.9%, best 2.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$43.50	Jul 24	1.04	1.07	$1.06	2.8%	418	0.40	872
$44.00	Jul 24	0.91	0.94	$0.93	3.2%	6.2K	0.36	4.6K
$43.00	Jul 24	1.20	1.24	$1.22	3.3%	1.2K	0.44	1.6K
$42.00	Jul 24	1.59	1.65	$1.62	3.7%	4.7K	0.55	9.1K
$44.50	Jul 24	0.79	0.82	$0.81	3.7%	187	0.32	417

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.50	Aug 21	2.14	2.24	$2.19	4.6%	24	0.34	--
$50.00	Aug 21	9.55	10.00	$9.78	4.6%	--	0.69	245
$42.00	Aug 28	3.90	4.10	$4.00	5.0%	24	0.45	--
$42.00	Jul 24	1.30	1.37	$1.34	5.2%	539	0.45	721
$43.50	Jul 24	2.24	2.37	$2.31	5.6%	3	0.60	196

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 31 found (avg $0.46, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Jul 24	0.16	0.18	$0.17	11.8%	347	0.08	1.0K
$47.50	Jul 24	0.33	0.35	$0.34	5.9%	40	0.15	327
$47.00	Jul 24	0.38	0.42	$0.40	10.0%	2.7K	0.17	505
$46.50	Jul 24	0.42	0.48	$0.45	13.3%	35	0.19	583
$46.00	Jul 24	0.49	0.55	$0.52	11.5%	4.3K	0.22	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.50	Jul 24	0.05	0.06	$0.06	16.7%	55	0.04	1.1K
$38.00	Jul 24	0.08	0.09	$0.09	11.1%	435	0.06	460
$35.00	Jul 31	0.08	0.09	$0.09	11.1%	66	0.04	506
$35.50	Jul 31	0.10	0.12	$0.11	18.2%	12	0.05	10
$38.50	Jul 24	0.13	0.14	$0.14	7.1%	635	0.09	345

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 126 found (avg delta 0.71, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$34.00	Jul 24	7.75	8.60	$8.18	10.4%	10	1.00	41
$34.50	Jul 24	7.20	8.20	$7.70	13.0%	3	1.00	16
$35.00	Jul 24	6.70	7.45	$7.08	10.6%	4	1.00	1.2K
$35.50	Jul 24	6.25	6.95	$6.60	10.6%	2	1.00	105
$36.00	Jul 24	6.10	6.45	$6.28	5.6%	41	1.00	207

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Jul 24	7.60	8.55	$8.07	11.8%	--	0.92	83
$49.00	Jul 24	6.70	7.95	$7.33	17.1%	1	0.90	107
$48.50	Jul 24	6.20	8.20	$7.20	27.8%	2	0.89	--
$48.00	Jul 24	5.95	6.60	$6.28	10.4%	59	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. 245 active (total vol 49.5K, top 6.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$44.00	Jul 24	0.91	0.94	$0.93	3.2%	6.2K	0.36	4.6K
$42.00	Jul 24	1.59	1.65	$1.62	3.7%	4.7K	0.55	9.1K
$46.00	Jul 24	0.49	0.55	$0.52	11.5%	4.3K	0.22	1.3K
$47.00	Jul 24	0.38	0.42	$0.40	10.0%	2.7K	0.17	505
$41.50	Jul 24	1.74	1.92	$1.83	9.8%	2.5K	0.60	512

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Jul 24	0.45	0.48	$0.47	6.4%	1.4K	0.23	1.9K
$41.00	Jul 24	0.80	0.86	$0.83	7.2%	731	0.34	803
$39.00	Jul 24	0.20	0.23	$0.22	13.6%	680	0.13	533
$38.50	Jul 24	0.13	0.14	$0.14	7.1%	635	0.09	345
$41.50	Jul 24	1.03	1.10	$1.07	6.5%	601	0.40	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 15.5%, max 71.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$35.00	Jul 24	Aug 21	80.7%	61.5%	31.2%	4	2.1K
$36.00	Jul 24	Aug 28	81.6%	63.5%	28.4%	63	209
$44.50	Jul 24	Aug 28	93.2%	73.5%	26.9%	343	417
$47.00	Jul 24	Aug 28	101.3%	80.2%	26.4%	2.7K	517
$49.00	Jul 24	Aug 28	104.1%	83.5%	24.7%	69	119

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$34.00	Jul 24	Aug 28	103.4%	60.2%	71.6%	20	311
$34.50	Jul 24	Aug 28	97.4%	60.9%	60.0%	1	129
$35.00	Jul 24	Aug 28	80.7%	60.7%	33.0%	145	1.5K
$36.00	Jul 24	Aug 28	81.6%	63.5%	28.4%	37	391
$50.00	Jul 24	Aug 28	109.3%	89.1%	22.7%	--	93

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 144 found (best R:R 6.69, avg 1.85)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$49.00	$50.00	Aug 7	$0.13	$0.87	$0.13	6.69	$49.13
$48.00	$49.00	Aug 7	$0.15	$0.85	$0.15	5.67	$48.15
$49.00	$50.00	Aug 14	$0.15	$0.85	$0.15	5.67	$49.15
$45.00	$46.00	Aug 14	$0.16	$0.84	$0.16	5.25	$45.16
$47.00	$48.00	Aug 28	$0.16	$0.84	$0.16	5.25	$47.16

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$39.50	$39.00	Jul 24	$0.10	$0.40	$0.10	4.00	$39.40
$37.50	$37.00	Jul 31	$0.11	$0.39	$0.11	3.55	$37.39
$36.00	$35.50	Aug 7	$0.11	$0.39	$0.11	3.55	$35.89
$35.00	$34.00	Aug 21	$0.22	$0.78	$0.22	3.55	$34.78
$34.50	$34.00	Aug 28	$0.11	$0.39	$0.11	3.55	$34.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 181 found (best R:R 19.00, avg 1.34)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$35.00	$37.00	Aug 14	$1.90	$1.90	$0.10	19.00	$36.90
$39.50	$40.00	Aug 28	$0.40	$0.40	$0.10	4.00	$39.90
$36.00	$37.00	Aug 21	$0.78	$0.78	$0.22	3.55	$36.78
$38.00	$38.50	Jul 31	$0.38	$0.38	$0.12	3.17	$38.38
$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
$50.00	$46.00	Aug 14	$3.52	$3.52	$0.48	7.33	$46.48
$44.00	$42.00	Aug 28	$1.75	$1.75	$0.25	7.00	$42.25
$47.50	$46.00	Aug 21	$1.20	$1.20	$0.30	4.00	$46.30
$44.00	$43.50	Jul 24	$0.39	$0.39	$0.11	3.55	$43.61
$43.00	$42.00	Aug 7	$0.78	$0.78	$0.22	3.55	$42.22

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 58 found (avg debit $0.72, cheapest $0.07)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$37.00	Jul 24	Jul 31	$0.12	66.3%	65.9%
$36.00	Jul 24	Jul 31	$0.29	81.6%	64.0%
$37.50	Jul 24	Jul 31	$0.35	67.8%	67.4%
$36.50	Jul 24	Jul 31	$0.42	67.5%	64.8%
$35.00	Jul 24	Jul 31	$0.45	80.7%	63.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$35.00	Jul 24	Jul 31	$0.07	80.7%	63.5%
$35.50	Jul 24	Jul 31	$0.10	71.4%	62.8%
$36.00	Jul 24	Jul 31	$0.12	81.6%	64.0%
$36.50	Jul 24	Jul 31	$0.20	67.5%	64.8%
$37.00	Jul 24	Jul 31	$0.27	66.3%	65.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 115 found (cheapest 6.86% of stock, avg 15.32%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$41.50	Jul 24	$1.83	$1.07	$2.90	$38.60	$44.40	6.86%
$41.00	Jul 24	$2.12	$0.83	$2.95	$38.05	$43.95	6.98%
$42.00	Jul 24	$1.62	$1.34	$2.96	$39.04	$44.96	7.01%
$40.50	Jul 24	$2.40	$0.62	$3.02	$37.48	$43.52	7.15%
$42.50	Jul 24	$1.41	$1.64	$3.05	$39.45	$45.55	7.22%
$40.00	Jul 24	$2.74	$0.47	$3.21	$36.79	$43.21	7.60%
$43.00	Jul 24	$1.22	$2.01	$3.23	$39.77	$46.23	7.64%
$39.50	Jul 24	$3.02	$0.32	$3.34	$36.16	$42.84	7.91%
$43.50	Jul 24	$1.06	$2.31	$3.37	$40.13	$46.87	7.98%
$44.00	Jul 24	$0.93	$2.70	$3.63	$40.37	$47.63	8.59%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 3.03% of stock, avg 11.08%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$44.50	$40.00	Jul 24	$0.81	$0.47	$1.28	$38.72	$45.78
$44.00	$40.00	Jul 24	$0.93	$0.47	$1.40	$38.60	$45.40
$44.50	$40.50	Jul 24	$0.81	$0.62	$1.43	$39.07	$45.93
$43.50	$40.00	Jul 24	$1.06	$0.47	$1.53	$38.47	$45.03
$44.00	$40.50	Jul 24	$0.93	$0.62	$1.55	$38.95	$45.55
$44.50	$41.00	Jul 24	$0.81	$0.83	$1.64	$39.36	$46.14
$43.50	$40.50	Jul 24	$1.06	$0.62	$1.68	$38.82	$45.18
$43.00	$40.00	Jul 24	$1.22	$0.47	$1.69	$38.31	$44.69
$44.00	$41.00	Jul 24	$0.93	$0.83	$1.76	$39.24	$45.76
$43.00	$40.50	Jul 24	$1.22	$0.62	$1.84	$38.66	$44.84

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 114 found (best R:R 8.09, avg credit $0.47)

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
35/36	40/41	Aug 21	$0.87	$0.13	6.69	$35.13	$40.87
38/38	40/41	Aug 21	$0.87	$0.13	6.69	$37.63	$40.87
36/37	40/41	Aug 21	$0.86	$0.14	6.14	$36.14	$40.86
39/40	40/41	Aug 21	$0.86	$0.14	6.14	$38.64	$40.86
35/36	37/38	Aug 28	$0.83	$0.17	4.88	$34.67	$37.83
39/40	42/42	Aug 14	$0.82	$0.18	4.56	$39.18	$42.82
34/35	40/41	Aug 21	$0.82	$0.18	4.56	$34.18	$40.82
38/38	40/41	Aug 21	$0.81	$0.19	4.26	$37.19	$40.81
38/38	41/42	Aug 14	$0.40	$0.10	4.00	$38.10	$41.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 86 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$38.00	$39.00	$40.00	Aug 21	$0.08	$0.92	11.50
$46.00	$47.00	$48.00	Aug 28	$0.09	$0.91	10.11
$47.50	$48.00	$48.50	Jul 24	$0.05	$0.45	9.00
$40.00	$40.50	$41.00	Jul 24	$0.06	$0.44	7.33
$41.50	$42.00	$42.50	Aug 7	$0.07	$0.43	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$34.00	$35.00	$36.00	Aug 21	$0.05	$0.95	19.00
$43.00	$44.00	$45.00	Aug 21	$0.06	$0.94	15.67
$35.50	$36.00	$36.50	Aug 14	$0.05	$0.45	9.00
$36.00	$36.50	$37.00	Aug 14	$0.05	$0.45	9.00
$40.00	$40.50	$41.00	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. 44 found (best net $-1.25, 44 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$49.00	$49.50	1:2	Jul 24	-$0.15	$0.35
$49.50	$50.00	1:2	Jul 24	-$0.16	$0.34
$48.50	$49.00	1:2	Jul 24	-$0.17	$0.33
$47.50	$48.00	1:2	Jul 24	-$0.20	$0.30
$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	-$1.25	$4.75
$50.00	$46.00	1:2	Aug 14	-$2.78	$1.22
$35.00	$34.00	1:2	Aug 21	-$0.14	$0.86
$36.00	$35.00	1:2	Aug 21	-$0.31	$0.69
$35.00	$34.50	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. 83 found (best yield 8.52%, avg 3.93%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$43.00	Aug 28	$3.60	0.51	1.8%	8.52%	10.30%	23	27
$44.00	Aug 28	$3.50	0.48	4.1%	8.28%	12.43%	4	40
$43.00	Aug 21	$3.45	0.51	1.8%	8.17%	9.94%	675	370
$42.50	Aug 28	$3.40	0.52	0.6%	8.05%	8.64%	3	1
$42.50	Aug 21	$3.35	0.52	0.6%	7.93%	8.52%	4	--
$44.00	Aug 21	$3.05	0.47	4.1%	7.22%	11.36%	221	823
$45.00	Aug 28	$3.00	0.44	6.5%	7.10%	13.61%	51	97
$43.50	Aug 28	$2.95	0.48	3.0%	6.98%	9.94%	10	18
$45.00	Aug 21	$2.89	0.44	6.5%	6.84%	13.35%	177	900
$43.50	Aug 21	$2.75	0.48	3.0%	6.51%	9.47%	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 45,510

Total Puts 9,949

Put/Call Ratio 0.22

Net Difference 35,561

Prior's Put/Call Breakdown

Total Calls 124,071

Total Puts 22,705

Put/Call Ratio 0.18

Net Difference 101,366

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