SQQQ - Options Database

SQQQ

PROSHARES ULTRAPRO SHORT QQQ

$40.93 -4.10%

(7/20 19:06) ◀

Tuesday, July 21, 2026 (10:00am)

▶ (7/21 12:00)

◀ 7/21 10:00 ▶

Option Volume

Detail

ℹ

Current (07/21 10:00am) 13,847

Calls: 11,278 (81%)

Puts: 2,569 (19%)

Prior (07/20) 16,244

Calls: 13,651 (84%)

Puts: 2,593 (16%)

Current vs Prior -14.76%

Calls: -17.38% (Calls)

Puts: -0.93% (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 -85.71%

Calls: -85.34%

Puts: -87.14%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/21 10:00am) $1.89M

Calls: $1.34M (71%)

Puts: $554.9K (29%)

Prior (07/20) $2.73M

Calls: $2.07M (76%)

Puts: $664.4K (24%)

Current vs Prior -30.79%

Calls: -35.38%

Puts: -16.49%

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 -86.16%

Calls: -86.47%

Puts: -85.34%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/21 10:00am) 0.23

Prior (07/20) 0.19

Current vs Prior +19.92%

Prior 7-Day Average 0.28

Current vs Prior 7-Day Avg -19.08%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/21 10:00am) 447,986

Calls: 285,849 (64%)

Puts: 162,137 (36%)

Prior (07/20) 416,706

Calls: 258,161 (62%)

Puts: 158,545 (38%)

Current vs Prior +7.51%

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 -7.54%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 6.94% | 11.75%17.79% | 24.95%

Prior 9.68% | 13.48%1.43% | 20.87%

Current vs Prior -28.28% | -12.85%+1147.65% | +19.53%

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

Current vs 7-Day Avg +11.82% | +14.40%+214.59% | +21.62%

Prior 7-Day Eod 9.68% | 13.48%19.80% | 25.66%

Current vs 7-Day Eod -28.28% | -12.85%-10.16% | -2.77%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 12.90% | 12.65%

Calls: 15.44% | 13.77%

Puts: 10.37% | 11.54%

Prior 13.44% | 13.04%

Calls: 7.69% | 14.29%

Puts: 19.18% | 11.78%

Current vs Prior -4.02% | -2.99%

Prior 7-Day Avg 7.98% | 11.61%

Calls: 6.95% | 13.70%

Puts: 9.00% | 9.52%

Current vs 7-Day Avg +61.71% | +8.93%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($1.34M). Extreme bullish P/C ratio of 0.23 - heavy call buying (11,278 calls vs 2,569 puts). Call-heavy open interest (285,849 calls vs 162,137 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
16:00	BULLISH	BULLISH	BULLISH
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 16 of results (avg 7.8%, best 3.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$41.50	Jul 24	1.03	1.07	$1.05	3.8%	1.3K	0.45	969
$42.00	Jul 31	1.78	1.90	$1.84	6.5%	118	0.46	1.2K
$41.00	Jul 31	2.15	2.30	$2.22	6.8%	87	0.53	1.1K
$36.00	Jul 24	4.85	5.20	$5.03	7.0%	5	0.97	197
$40.00	Jul 24	1.66	1.78	$1.72	7.0%	110	0.64	3.7K

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Aug 21	2.88	3.10	$2.99	7.4%	6	0.42	613
$41.50	Jul 24	1.53	1.65	$1.59	7.5%	239	0.55	561
$43.00	Jul 24	2.53	2.77	$2.65	9.1%	56	0.69	245

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 11 found (avg $0.60, cheapest $0.18)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Jul 24	0.16	0.19	$0.18	16.7%	221	0.09	2.7K
$45.00	Jul 24	0.33	0.37	$0.35	11.4%	324	0.17	9.9K
$44.00	Jul 24	0.44	0.53	$0.49	18.4%	622	0.23	5.2K
$43.50	Jul 24	0.52	0.61	$0.56	16.1%	749	0.27	5.6K
$43.00	Jul 24	0.62	0.69	$0.66	10.6%	774	0.30	4.0K

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.00	Jul 24	0.33	0.40	$0.37	18.9%	127	0.22	813
$39.50	Jul 24	0.50	0.59	$0.54	16.7%	48	0.29	873
$40.00	Jul 24	0.71	0.80	$0.76	11.8%	436	0.36	1.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 104 found (avg delta 0.70, highest 0.99)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.50	Jul 24	5.15	5.95	$5.55	14.4%	--	0.99	104
$35.00	Jul 24	5.85	6.40	$6.13	9.0%	--	0.98	1.1K
$36.00	Jul 24	4.85	5.20	$5.03	7.0%	5	0.97	197
$34.00	Jul 24	6.65	7.40	$7.03	10.7%	4	0.97	35
$36.50	Jul 24	4.35	4.90	$4.63	11.9%	--	0.96	74

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.00	Jul 24	6.45	7.25	$6.85	11.7%	1	0.91	183
$49.00	Jul 24	7.65	8.85	$8.25	14.5%	--	0.90	108
$46.00	Jul 24	4.95	5.85	$5.40	16.7%	--	0.86	310
$49.00	Jul 31	8.00	9.25	$8.63	14.5%	--	0.83	104
$45.00	Jul 24	4.05	4.75	$4.40	15.9%	--	0.82	332

Most actively traded options today. High liquidity = easy entry/exit. 121 active (total vol 12.9K, top 3.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$42.00	Jul 24	0.86	0.94	$0.90	8.9%	3.6K	0.40	10.2K
$41.50	Jul 24	1.03	1.07	$1.05	3.8%	1.3K	0.45	969
$41.00	Jul 24	1.17	1.29	$1.23	9.8%	797	0.51	2.8K
$43.00	Jul 24	0.62	0.69	$0.66	10.6%	774	0.30	4.0K
$43.50	Jul 24	0.52	0.61	$0.56	16.1%	749	0.27	5.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Jul 24	0.71	0.80	$0.76	11.8%	436	0.36	1.9K
$41.00	Jul 24	1.28	1.42	$1.35	10.4%	285	0.49	1.2K
$40.50	Jul 24	0.95	1.06	$1.00	11.0%	254	0.42	1.0K
$41.50	Jul 24	1.53	1.65	$1.59	7.5%	239	0.55	561
$42.00	Jul 24	1.76	2.00	$1.88	12.8%	236	0.60	923

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 52 strikes (avg 26.4%, max 151.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$33.00	Jul 24	Aug 21	149.1%	59.4%	151.0%	--	218
$49.00	Jul 24	Aug 28	131.5%	86.4%	52.2%	1	166
$35.00	Jul 24	Aug 21	83.1%	61.4%	35.4%	11	2.0K
$46.00	Jul 24	Aug 28	106.7%	80.6%	32.4%	26	5.6K
$48.00	Jul 24	Aug 28	110.6%	84.8%	30.5%	17	667

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$33.00	Jul 24	Aug 21	149.1%	59.4%	151.0%	--	142
$34.50	Jul 24	Aug 28	115.1%	62.6%	83.8%	--	131
$33.50	Jul 24	Aug 28	114.8%	63.2%	81.7%	--	93
$34.00	Jul 24	Aug 28	111.4%	61.6%	80.8%	--	321
$49.00	Jul 24	Jul 31	131.5%	99.8%	31.8%	--	212

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 143 found (best R:R 9.00, avg 1.90)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$46.00	$47.00	Aug 28	$0.10	$0.90	$0.10	9.00	$46.10
$47.00	$48.00	Aug 7	$0.14	$0.86	$0.14	6.14	$47.14
$46.00	$47.00	Aug 14	$0.14	$0.86	$0.14	6.14	$46.14
$48.00	$49.00	Aug 7	$0.15	$0.85	$0.15	5.67	$48.15
$48.00	$49.00	Aug 28	$0.15	$0.85	$0.15	5.67	$48.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$38.50	$38.00	Jul 24	$0.10	$0.40	$0.10	4.00	$38.40
$36.00	$35.00	Aug 21	$0.20	$0.80	$0.20	4.00	$35.80
$38.50	$38.00	Jul 31	$0.11	$0.39	$0.11	3.55	$38.39
$35.00	$34.00	Aug 14	$0.23	$0.77	$0.23	3.35	$34.77
$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. 172 found (best R:R 10.11, avg 1.29)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$33.00	$35.00	Jul 31	$1.77	$1.77	$0.23	7.70	$34.77
$35.00	$36.00	Aug 7	$0.83	$0.83	$0.17	4.88	$35.83
$35.00	$36.00	Aug 21	$0.83	$0.83	$0.17	4.88	$35.83
$38.00	$38.50	Aug 28	$0.40	$0.40	$0.10	4.00	$38.40
$33.00	$35.00	Aug 21	$1.52	$1.52	$0.48	3.17	$34.52

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$49.00	$46.00	Jul 31	$2.73	$2.73	$0.27	10.11	$46.27
$46.00	$45.00	Jul 31	$0.82	$0.82	$0.18	4.56	$45.18
$44.50	$43.00	Aug 7	$1.23	$1.23	$0.27	4.56	$43.27
$46.00	$45.00	Aug 14	$0.82	$0.82	$0.18	4.56	$45.18
$46.00	$45.00	Aug 21	$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. 55 found (avg debit $0.66, cheapest $0.08)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$35.00	Jul 24	Jul 31	$0.15	83.1%	62.8%
$36.50	Jul 24	Aug 7	$0.34	69.5%	66.0%
$49.00	Jul 24	Jul 31	$0.36	131.5%	99.8%
$37.50	Jul 24	Jul 31	$0.37	69.2%	63.7%
$37.00	Jul 24	Jul 31	$0.40	70.1%	67.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$34.50	Jul 24	Jul 31	$0.08	115.1%	74.7%
$35.00	Jul 24	Jul 31	$0.09	83.1%	62.8%
$34.00	Jul 24	Jul 31	$0.12	111.4%	79.5%
$36.00	Jul 24	Jul 31	$0.12	76.1%	58.8%
$35.50	Jul 24	Jul 31	$0.13	67.2%	61.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 99 found (cheapest 6.06% of stock, avg 14.57%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$40.00	Jul 24	$1.72	$0.76	$2.48	$37.52	$42.48	6.06%
$40.50	Jul 24	$1.49	$1.00	$2.49	$38.01	$42.99	6.08%
$41.00	Jul 24	$1.23	$1.35	$2.58	$38.42	$43.58	6.30%
$39.50	Jul 24	$2.09	$0.54	$2.63	$36.87	$42.13	6.43%
$41.50	Jul 24	$1.05	$1.59	$2.64	$38.86	$44.14	6.45%
$42.00	Jul 24	$0.90	$1.88	$2.78	$39.22	$44.78	6.79%
$39.00	Jul 24	$2.44	$0.37	$2.81	$36.19	$41.81	6.87%
$42.50	Jul 24	$0.77	$2.23	$3.00	$39.50	$45.50	7.33%
$38.50	Jul 24	$2.91	$0.25	$3.16	$35.34	$41.66	7.72%
$43.00	Jul 24	$0.66	$2.65	$3.31	$39.69	$46.31	8.09%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 2.27% of stock, avg 10.97%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$43.50	$39.00	Jul 24	$0.56	$0.37	$0.93	$38.07	$44.43
$43.00	$39.00	Jul 24	$0.66	$0.37	$1.03	$37.97	$44.03
$43.50	$39.50	Jul 24	$0.56	$0.54	$1.10	$38.40	$44.60
$42.50	$39.00	Jul 24	$0.77	$0.37	$1.14	$37.86	$43.64
$43.00	$39.50	Jul 24	$0.66	$0.54	$1.20	$38.30	$44.20
$42.00	$39.00	Jul 24	$0.90	$0.37	$1.27	$37.73	$43.27
$42.50	$39.50	Jul 24	$0.77	$0.54	$1.31	$38.19	$43.81
$43.50	$40.00	Jul 24	$0.56	$0.76	$1.32	$38.68	$44.82
$41.50	$39.00	Jul 24	$1.05	$0.37	$1.42	$37.58	$42.92
$43.00	$40.00	Jul 24	$0.66	$0.76	$1.42	$38.58	$44.42

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 139 found (best R:R 9.00, avg credit $0.52)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
35/36	39/40	Aug 21	$0.90	$0.10	9.00	$35.10	$39.90
36/38	38/40	Aug 28	$0.87	$0.13	6.69	$36.63	$39.37
38/38	41/42	Aug 28	$0.86	$0.14	6.14	$37.64	$41.86
39/40	40/41	Aug 21	$0.85	$0.15	5.67	$38.65	$40.85
39/40	40/41	Aug 14	$0.84	$0.16	5.25	$39.16	$41.34
40/41	42/42	Aug 14	$0.84	$0.16	5.25	$40.16	$42.34
36/38	38/38	Aug 28	$0.84	$0.16	5.25	$36.66	$38.84
39/40	41/42	Aug 14	$0.83	$0.17	4.88	$39.17	$41.83
36/37	38/39	Aug 21	$0.83	$0.17	4.88	$36.17	$38.83
37/38	41/42	Aug 21	$0.83	$0.17	4.88	$37.17	$41.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 77 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	$0.06	$0.94	15.67
$35.00	$35.50	$36.00	Jul 24	$0.06	$0.44	7.33
$46.50	$47.00	$47.50	Jul 24	$0.06	$0.44	7.33
$45.50	$46.00	$46.50	Jul 31	$0.06	$0.44	7.33
$45.00	$46.00	$47.00	Aug 28	$0.12	$0.88	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$36.00	$37.00	$38.00	Aug 21	$0.06	$0.94	15.67
$34.50	$35.00	$35.50	Jul 24	$0.05	$0.45	9.00
$35.00	$35.50	$36.00	Jul 24	$0.05	$0.45	9.00
$38.50	$39.00	$39.50	Jul 24	$0.05	$0.45	9.00
$37.50	$38.00	$38.50	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 $-0.06, 43 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$47.50	$48.00	1:2	Jul 24	-$0.09	$0.41
$46.50	$47.00	1:2	Jul 24	-$0.11	$0.39
$47.00	$47.50	1:2	Jul 24	-$0.16	$0.34
$48.50	$49.00	1:2	Jul 24	-$0.20	$0.30
$45.50	$46.00	1:2	Jul 24	-$0.22	$0.28

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$34.00	$33.00	1:2	Jul 31	-$0.06	$0.94
$35.00	$34.00	1:2	Aug 14	-$0.10	$0.90
$34.00	$33.00	1:2	Aug 7	-$0.19	$0.81
$34.00	$33.00	1:2	Aug 14	-$0.27	$0.73
$36.00	$35.00	1:2	Aug 14	-$0.32	$0.68

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 85 found (best yield 9.28%, avg 3.80%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$41.00	Aug 28	$3.80	0.55	0.2%	9.28%	9.46%	11	25
$41.00	Aug 21	$3.35	0.54	0.2%	8.18%	8.36%	22	124
$41.00	Aug 14	$3.10	0.53	0.2%	7.57%	7.74%	15	34
$42.00	Aug 21	$3.10	0.50	2.6%	7.57%	10.19%	56	502
$42.00	Aug 28	$3.05	0.51	2.6%	7.45%	10.07%	1	30
$41.50	Aug 14	$2.88	0.51	1.4%	7.04%	8.43%	34	61
$43.00	Aug 28	$2.85	0.47	5.1%	6.96%	12.02%	3	41
$42.50	Aug 21	$2.82	0.48	3.8%	6.89%	10.73%	1	7
$44.50	Aug 28	$2.71	0.43	8.7%	6.62%	15.34%	100	256
$43.00	Aug 21	$2.70	0.46	5.1%	6.60%	11.65%	--	584

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 11,278

Total Puts 2,569

Put/Call Ratio 0.23

Net Difference 8,709

Prior's Put/Call Breakdown

Total Calls 13,651

Total Puts 2,593

Put/Call Ratio 0.19

Net Difference 11,058

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