SQQQ - Options Database

SQQQ

PROSHARES ULTRAPRO SHORT QQQ

$40.56 -4.97%

(7/21 10:00) ◀

Tuesday, July 21, 2026 (12:00pm)

▶ (7/21 13:00)

◀ 7/21 12:00 ▶

Option Volume

Detail

ℹ

Current (07/21 12:00pm) 35,398

Calls: 27,669 (78%)

Puts: 7,729 (22%)

Prior (07/20) 32,299

Calls: 26,296 (81%)

Puts: 6,003 (19%)

Current vs Prior +9.59%

Calls: +5.22% (Calls)

Puts: +28.75% (Puts)

Prior 7-Day Total 673,353

Calls: 546,213 (81%)

Puts: 127,140 (19%)

Prior 7-Day Average 96,193

Calls: 78,030 (81%)

Puts: 18,162 (19%)

Current vs Prior 7-Day Avg -63.20%

Calls: -64.54%

Puts: -57.45%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/21 12:00pm) $6.54M

Calls: $3.34M (51%)

Puts: $3.21M (49%)

Prior (07/20) $5.10M

Calls: $3.91M (77%)

Puts: $1.20M (23%)

Current vs Prior +28.19%

Calls: -14.59%

Puts: +167.78%

Prior 7-Day Total $96.34M

Calls: $72.99M (76%)

Puts: $23.35M (24%)

Prior 7-Day Average $13.76M

Calls: $10.43M (76%)

Puts: $3.34M (24%)

Current vs Prior 7-Day Avg -52.46%

Calls: -68.01%

Puts: -3.88%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/21 12:00pm) 0.28

Prior (07/20) 0.23

Current vs Prior +22.36%

Prior 7-Day Average 0.24

Current vs Prior 7-Day Avg +15.05%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/21 12:00pm) 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 3,349,426

Calls: 2,122,965 (63%)

Puts: 1,226,461 (37%)

Prior 7-Day Average 478,489

Calls: 303,280 (63%)

Puts: 175,208 (37%)

Current vs Prior 7-Day Avg -6.37%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 6.51% | 11.32%18.20% | 24.44%

Prior 7.83% | 12.86%19.80% | 25.66%

Current vs Prior -16.81% | -12.00%-8.07% | -4.74%

Prior 7-Day Avg 6.56% | 10.72%7.10% | 20.98%

Current vs 7-Day Avg -0.81% | +5.56%+156.49% | +16.48%

Prior 7-Day Eod 7.83% | 12.86%19.80% | 25.66%

Current vs 7-Day Eod -16.81% | -12.00%-8.07% | -4.74%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.27% | 6.55%

Calls: 8.40% | 6.94%

Puts: 4.14% | 6.17%

Prior 10.10% | 12.59%

Calls: 7.41% | 4.56%

Puts: 12.79% | 20.63%

Current vs Prior -37.92% | -47.97%

Prior 7-Day Avg 8.50% | 11.93%

Calls: 7.25% | 12.55%

Puts: 9.75% | 11.30%

Current vs 7-Day Avg -26.24% | -45.08%

Liquidity Pricy

Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.28 - heavy call buying (27,669 calls vs 7,729 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
12:00	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 78 of results (avg 7.2%, best 3.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.00	Jul 31	2.80	2.91	$2.86	3.8%	6	0.64	105
$45.00	Aug 21	2.19	2.28	$2.24	4.0%	52	0.38	970
$40.00	Aug 14	3.30	3.45	$3.38	4.4%	65	0.58	391
$41.50	Jul 24	0.84	0.88	$0.86	4.7%	2.5K	0.40	969
$40.00	Jul 24	1.40	1.47	$1.44	4.9%	2.8K	0.59	3.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$42.50	Jul 24	2.51	2.59	$2.55	3.1%	163	0.70	361
$44.00	Jul 24	3.75	3.90	$3.83	3.9%	1	0.81	136
$41.00	Jul 24	1.42	1.48	$1.45	4.1%	651	0.55	1.2K
$45.00	Jul 24	4.65	4.85	$4.75	4.2%	3	0.86	332
$46.00	Jul 24	5.55	5.80	$5.68	4.4%	--	0.89	310

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 23 found (avg $0.58, cheapest $0.16)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.00	Jul 24	0.18	0.21	$0.20	15.0%	89	0.11	5.6K
$45.00	Jul 24	0.23	0.27	$0.25	16.0%	900	0.14	9.9K
$44.00	Jul 24	0.33	0.38	$0.36	13.9%	3.1K	0.19	5.2K
$43.50	Jul 24	0.40	0.46	$0.43	14.0%	985	0.22	5.6K
$43.00	Jul 24	0.49	0.53	$0.51	7.8%	1.1K	0.26	4.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Jul 31	0.14	0.17	$0.16	18.8%	29	0.08	485
$36.00	Jul 31	0.28	0.31	$0.30	10.0%	171	0.13	476
$33.00	Aug 21	0.37	0.43	$0.40	15.0%	16	0.11	81
$36.50	Jul 31	0.38	0.43	$0.41	12.2%	3	0.16	130
$39.00	Jul 24	0.42	0.51	$0.47	19.1%	452	0.27	813

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 113 found (avg delta 0.70, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.50	Jul 24	7.40	8.70	$8.05	16.1%	2	1.00	2
$33.00	Jul 24	6.90	8.20	$7.55	17.2%	--	1.00	69
$33.50	Jul 24	6.40	7.60	$7.00	17.1%	3	1.00	3
$34.00	Jul 24	6.05	6.80	$6.43	11.7%	11	1.00	35
$35.00	Jul 24	5.25	5.75	$5.50	9.1%	11	1.00	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.00	Jul 24	7.45	7.80	$7.63	4.6%	1	0.94	183
$47.50	Jul 24	6.65	7.30	$6.98	9.3%	1	0.93	1
$47.00	Jul 24	6.15	6.90	$6.53	11.5%	1	0.92	9
$46.00	Jul 24	5.55	5.80	$5.68	4.4%	--	0.89	310
$45.00	Jul 24	4.65	4.85	$4.75	4.2%	3	0.86	332

Most actively traded options today. High liquidity = easy entry/exit. 187 active (total vol 31.6K, top 5.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$42.00	Jul 24	0.70	0.74	$0.72	5.6%	5.2K	0.34	10.2K
$44.00	Jul 24	0.33	0.38	$0.36	13.9%	3.1K	0.19	5.2K
$40.00	Jul 24	1.40	1.47	$1.44	4.9%	2.8K	0.59	3.7K
$41.50	Jul 24	0.84	0.88	$0.86	4.7%	2.5K	0.40	969
$41.00	Jul 24	0.99	1.05	$1.02	5.9%	2.1K	0.45	2.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Jul 24	0.85	0.89	$0.87	4.6%	1.3K	0.41	1.9K
$41.00	Jul 24	1.42	1.48	$1.45	4.1%	651	0.55	1.2K
$42.00	Jul 24	2.11	2.22	$2.17	5.1%	607	0.66	923
$40.50	Jul 24	1.12	1.18	$1.15	5.2%	525	0.48	1.0K
$39.00	Jul 24	0.42	0.51	$0.47	19.1%	452	0.27	813

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 40 strikes (avg 29.2%, max 104.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$33.00	Jul 24	Aug 21	126.0%	61.6%	104.6%	--	218
$48.00	Jul 24	Aug 28	115.0%	88.1%	30.5%	98	667
$47.00	Jul 24	Aug 28	109.5%	86.4%	26.7%	400	2.8K
$47.50	Jul 24	Aug 21	113.5%	89.6%	26.6%	72	353
$45.50	Jul 24	Aug 21	105.2%	84.0%	25.2%	23	274

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$33.00	Jul 24	Aug 21	126.0%	61.6%	104.6%	16	142
$32.50	Jul 24	Aug 14	133.9%	65.7%	103.7%	--	33
$33.50	Jul 24	Aug 28	111.2%	62.4%	78.3%	--	93
$34.00	Jul 24	Aug 28	107.5%	60.8%	76.8%	--	321
$34.50	Jul 24	Aug 28	103.0%	61.8%	66.8%	--	131

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 133 found (best R:R 6.69, avg 1.77)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$45.00	$46.00	Aug 14	$0.15	$0.85	$0.15	5.67	$45.15
$47.00	$48.00	Aug 28	$0.16	$0.84	$0.16	5.25	$47.16
$45.00	$46.00	Aug 28	$0.19	$0.81	$0.19	4.26	$45.19
$44.00	$44.50	Jul 31	$0.10	$0.40	$0.10	4.00	$44.10
$46.00	$47.00	Aug 28	$0.20	$0.80	$0.20	4.00	$46.20

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$34.00	$33.00	Aug 14	$0.13	$0.87	$0.13	6.69	$33.87
$36.00	$35.00	Aug 14	$0.15	$0.85	$0.15	5.67	$35.85
$34.00	$33.00	Aug 21	$0.21	$0.79	$0.21	3.76	$33.79
$36.50	$36.00	Jul 31	$0.11	$0.39	$0.11	3.55	$36.39
$36.50	$36.00	Aug 7	$0.11	$0.39	$0.11	3.55	$36.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 173 found (best R:R 12.33, avg 1.45)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$33.00	$35.00	Jul 31	$1.85	$1.85	$0.15	12.33	$34.85
$33.00	$35.00	Aug 7	$1.78	$1.78	$0.22	8.09	$34.78
$33.00	$35.00	Aug 21	$1.70	$1.70	$0.30	5.67	$34.70
$42.50	$43.00	Aug 21	$0.40	$0.40	$0.10	4.00	$42.90
$38.50	$39.00	Jul 24	$0.39	$0.39	$0.11	3.55	$38.89

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$43.00	$42.00	Aug 7	$0.87	$0.87	$0.13	6.69	$42.13
$48.00	$46.00	Aug 21	$1.72	$1.72	$0.28	6.14	$46.28
$47.00	$46.00	Jul 24	$0.85	$0.85	$0.15	5.67	$46.15
$45.00	$44.00	Jul 31	$0.83	$0.83	$0.17	4.88	$44.17
$44.00	$43.00	Aug 21	$0.81	$0.81	$0.19	4.26	$43.19

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 55 found (avg debit $0.66, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$36.50	Jul 24	Jul 31	$0.18	61.6%	67.2%
$35.00	Jul 24	Jul 31	$0.20	79.3%	63.9%
$36.00	Jul 24	Jul 31	$0.28	61.1%	65.6%
$37.00	Jul 24	Jul 31	$0.28	61.9%	68.1%
$48.50	Jul 24	Jul 31	$0.37	122.5%	98.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$33.00	Jul 24	Jul 31	$0.06	126.0%	80.0%
$34.50	Jul 24	Jul 31	$0.11	103.0%	70.8%
$34.00	Jul 24	Jul 31	$0.13	107.5%	76.8%
$35.00	Jul 24	Jul 31	$0.13	79.3%	63.9%
$35.50	Jul 24	Jul 31	$0.16	82.3%	64.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 108 found (cheapest 5.70% of stock, avg 14.57%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$40.00	Jul 24	$1.44	$0.87	$2.31	$37.69	$42.31	5.70%
$39.50	Jul 24	$1.69	$0.64	$2.33	$37.17	$41.83	5.74%
$40.50	Jul 24	$1.19	$1.15	$2.34	$38.16	$42.84	5.77%
$39.00	Jul 24	$1.97	$0.47	$2.44	$36.56	$41.44	6.02%
$41.00	Jul 24	$1.02	$1.45	$2.47	$38.53	$43.47	6.09%
$38.50	Jul 24	$2.36	$0.32	$2.68	$35.82	$41.18	6.61%
$41.50	Jul 24	$0.86	$1.83	$2.69	$38.81	$44.19	6.63%
$38.00	Jul 24	$2.69	$0.19	$2.88	$35.12	$40.88	7.10%
$42.00	Jul 24	$0.72	$2.17	$2.89	$39.11	$44.89	7.13%
$42.50	Jul 24	$0.60	$2.55	$3.15	$39.35	$45.65	7.77%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 2.05% of stock, avg 10.87%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$43.00	$38.50	Jul 24	$0.51	$0.32	$0.83	$37.67	$43.83
$42.50	$38.50	Jul 24	$0.60	$0.32	$0.92	$37.58	$43.42
$43.00	$39.00	Jul 24	$0.51	$0.47	$0.98	$38.02	$43.98
$42.00	$38.50	Jul 24	$0.72	$0.32	$1.04	$37.46	$43.04
$42.50	$39.00	Jul 24	$0.60	$0.47	$1.07	$37.93	$43.57
$43.00	$39.50	Jul 24	$0.51	$0.64	$1.15	$38.35	$44.15
$41.50	$38.50	Jul 24	$0.86	$0.32	$1.18	$37.32	$42.68
$42.00	$39.00	Jul 24	$0.72	$0.47	$1.19	$37.81	$43.19
$42.50	$39.50	Jul 24	$0.60	$0.64	$1.24	$38.26	$43.74
$41.50	$39.00	Jul 24	$0.86	$0.47	$1.33	$37.67	$42.83

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 148 found (best R:R 7.33, avg credit $0.52)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
36/37	38/38	Aug 21	$0.88	$0.12	7.33	$36.12	$38.38
35/36	37/38	Aug 14	$0.87	$0.13	6.69	$35.13	$37.87
33/34	37/38	Aug 14	$0.85	$0.15	5.67	$33.15	$37.85
34/35	36/37	Aug 21	$0.84	$0.16	5.25	$34.16	$36.84
35/36	38/38	Aug 21	$0.83	$0.17	4.88	$35.17	$38.33
37/38	38/38	Jul 31	$0.40	$0.10	4.00	$37.10	$38.40
36/37	40/40	Aug 7	$0.40	$0.10	4.00	$36.60	$39.90
38/38	42/43	Aug 28	$0.80	$0.20	4.00	$37.20	$42.80
38/39	42/43	Aug 28	$0.80	$0.20	4.00	$38.20	$42.80
34/35	38/38	Aug 21	$0.79	$0.21	3.76	$34.21	$38.29

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 74 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$45.00	$46.00	$47.00	Aug 14	$0.06	$0.94	15.67
$36.00	$36.50	$37.00	Jul 31	$0.05	$0.45	9.00
$40.50	$41.00	$41.50	Jul 31	$0.06	$0.44	7.33
$47.50	$48.00	$48.50	Jul 31	$0.06	$0.44	7.33
$35.50	$36.00	$36.50	Jul 24	$0.08	$0.42	5.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$35.00	$36.00	$37.00	Aug 21	$0.05	$0.95	19.00
$33.00	$34.00	$35.00	Aug 21	$0.08	$0.92	11.50
$39.50	$40.00	$40.50	Jul 24	$0.05	$0.45	9.00
$34.50	$35.00	$35.50	Jul 24	$0.06	$0.44	7.33
$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. 44 found (best net $-0.07, 44 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$47.50	$48.00	1:2	Jul 24	-$0.10	$0.40
$46.50	$47.00	1:2	Jul 24	-$0.11	$0.39
$47.00	$47.50	1:2	Jul 24	-$0.13	$0.37
$48.00	$48.50	1:2	Jul 24	-$0.14	$0.36
$45.50	$46.00	1:2	Jul 24	-$0.15	$0.35

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$34.00	$33.00	1:2	Jul 31	-$0.07	$0.93
$34.00	$33.00	1:2	Aug 14	-$0.07	$0.93
$34.00	$33.00	1:2	Aug 7	-$0.18	$0.82
$34.00	$33.00	1:2	Aug 21	-$0.19	$0.81
$35.00	$34.00	1:2	Aug 21	-$0.32	$0.68

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 83 found (best yield 8.88%, avg 3.79%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$41.00	Aug 28	$3.60	0.54	1.1%	8.88%	9.96%	11	25
$41.50	Aug 28	$3.35	0.52	2.3%	8.26%	10.58%	5	3
$41.00	Aug 21	$3.20	0.53	1.1%	7.89%	8.97%	51	124
$42.00	Aug 28	$3.15	0.51	3.5%	7.77%	11.32%	5	30
$41.50	Aug 21	$3.05	0.51	2.3%	7.52%	9.84%	17	1
$43.00	Aug 28	$2.91	0.47	6.0%	7.17%	13.19%	4	41
$42.00	Aug 21	$2.90	0.49	3.5%	7.15%	10.70%	72	502
$42.50	Aug 21	$2.75	0.47	4.8%	6.78%	11.56%	1	7
$43.50	Aug 28	$2.68	0.45	7.2%	6.61%	13.86%	--	15
$41.00	Aug 14	$2.62	0.54	1.1%	6.46%	7.54%	43	34

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 27,669

Total Puts 7,729

Put/Call Ratio 0.28

Net Difference 19,940

Prior's Put/Call Breakdown

Total Calls 26,296

Total Puts 6,003

Put/Call Ratio 0.23

Net Difference 20,293

Prior 7-Day Put/Call Summary

Total Calls 546,213

Total Puts 127,140

Average Put/Call Ratio 0.24

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