SQQQ - Options Database

SQQQ

PROSHARES ULTRAPRO SHORT QQQ

$40.20 -5.81%

(7/21 12:00) ◀

Tuesday, July 21, 2026 (1:00pm)

▶ (7/21 14:00)

◀ 7/21 13:00 ▶

Option Volume

Detail

ℹ

Current (07/21 1:00pm) 43,135

Calls: 32,483 (75%)

Puts: 10,652 (25%)

Prior (07/20) 44,936

Calls: 37,864 (84%)

Puts: 7,072 (16%)

Current vs Prior -4.01%

Calls: -14.21% (Calls)

Puts: +50.62% (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 -55.16%

Calls: -58.37%

Puts: -41.35%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/21 1:00pm) $7.70M

Calls: $3.57M (46%)

Puts: $4.14M (54%)

Prior (07/20) $7.69M

Calls: $6.06M (79%)

Puts: $1.63M (21%)

Current vs Prior +0.12%

Calls: -41.16%

Puts: +153.32%

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 -44.04%

Calls: -65.80%

Puts: +23.99%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/21 1:00pm) 0.33

Prior (07/20) 0.19

Current vs Prior +75.57%

Prior 7-Day Average 0.24

Current vs Prior 7-Day Avg +35.07%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/21 1:00pm) 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 6.37% | 11.04%17.36% | 24.28%

Prior 7.83% | 12.86%19.80% | 25.66%

Current vs Prior -18.62% | -14.14%-12.30% | -5.37%

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

Current vs 7-Day Avg -2.98% | +3.00%+144.70% | +15.71%

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

Current vs 7-Day Eod -18.62% | -14.14%-12.30% | -5.37%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.04% | 6.95%

Calls: 4.07% | 4.11%

Puts: 6.02% | 9.78%

Prior 10.10% | 12.59%

Calls: 7.41% | 4.56%

Puts: 12.79% | 20.63%

Current vs Prior -50.10% | -44.80%

Prior 7-Day Avg 8.50% | 11.93%

Calls: 7.25% | 12.55%

Puts: 9.75% | 11.30%

Current vs 7-Day Avg -40.71% | -41.73%

Liquidity Pricy

Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.33 - heavy call buying (32,483 calls vs 10,652 puts). P/C ratio rising 76% - increased hedging/bearish positioning. Call-heavy open interest (285,849 calls vs 162,137 puts) suggests bullish positioning.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

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	BEARISH	BULLISH	BULLISH
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 98 of results (avg 6.3%, best 2.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$41.00	Jul 31	1.80	1.84	$1.82	2.2%	389	0.47	1.1K
$40.00	Aug 14	3.15	3.25	$3.20	3.1%	102	0.55	391
$36.00	Jul 24	4.15	4.30	$4.22	3.6%	27	1.00	197
$40.50	Jul 31	1.98	2.06	$2.02	4.0%	58	0.51	249
$40.00	Jul 24	1.21	1.26	$1.23	4.1%	3.1K	0.54	3.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$42.00	Aug 21	4.55	4.70	$4.63	3.2%	2	0.53	9
$42.00	Jul 24	2.34	2.42	$2.38	3.4%	609	0.69	923
$38.00	Jul 24	0.23	0.24	$0.24	4.2%	325	0.17	515
$39.00	Jul 31	1.40	1.46	$1.43	4.2%	35	0.38	904
$46.00	Jul 24	5.80	6.05	$5.93	4.2%	1	0.90	310

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 34 found (avg $0.55, cheapest $0.12)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Jul 24	0.11	0.13	$0.12	16.7%	399	0.07	2.7K
$46.00	Jul 24	0.16	0.19	$0.18	16.7%	107	0.10	5.6K
$45.50	Jul 24	0.18	0.20	$0.19	10.5%	33	0.11	260
$45.00	Jul 24	0.21	0.23	$0.22	9.1%	947	0.12	9.9K
$44.00	Jul 24	0.29	0.32	$0.31	9.7%	3.2K	0.17	5.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.50	Jul 24	0.13	0.15	$0.14	14.3%	63	0.12	1.1K
$35.00	Jul 31	0.17	0.19	$0.18	11.1%	30	0.09	485
$38.00	Jul 24	0.23	0.24	$0.24	4.2%	325	0.17	515
$35.50	Jul 31	0.23	0.27	$0.25	16.0%	11	0.11	17
$36.00	Jul 31	0.31	0.36	$0.34	14.7%	203	0.14	476

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 113 found (avg delta 0.71, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.50	Jul 24	7.10	8.35	$7.73	16.2%	2	1.00	2
$33.00	Jul 24	6.60	7.85	$7.23	17.3%	--	1.00	69
$33.50	Jul 24	6.35	7.35	$6.85	14.6%	5	1.00	3
$34.00	Jul 24	5.85	6.85	$6.35	15.7%	12	1.00	35
$34.50	Jul 24	5.45	6.35	$5.90	15.3%	3	1.00	16

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.00	Jul 24	7.55	8.00	$7.78	5.8%	1	0.95	183
$47.00	Jul 24	6.70	7.05	$6.88	5.1%	2	0.93	9
$47.50	Jul 24	6.70	7.50	$7.10	11.3%	1	0.93	1
$46.00	Jul 24	5.80	6.05	$5.93	4.2%	1	0.90	310
$45.00	Jul 24	4.85	5.10	$4.97	5.0%	3	0.88	332

Most actively traded options today. High liquidity = easy entry/exit. 203 active (total vol 36.7K, top 6.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$42.00	Jul 24	0.59	0.63	$0.61	6.6%	6.2K	0.31	10.2K
$44.00	Jul 24	0.29	0.32	$0.31	9.7%	3.2K	0.17	5.2K
$40.00	Jul 24	1.21	1.26	$1.23	4.1%	3.1K	0.54	3.7K
$41.50	Jul 24	0.70	0.74	$0.72	5.6%	2.7K	0.35	969
$41.00	Jul 24	0.85	0.89	$0.87	4.6%	2.4K	0.41	2.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Jul 24	1.00	1.06	$1.03	5.8%	1.4K	0.46	1.9K
$39.00	Jul 24	0.53	0.57	$0.55	7.3%	728	0.31	813
$41.00	Jul 24	1.62	1.70	$1.66	4.8%	723	0.59	1.2K
$42.00	Jul 24	2.34	2.42	$2.38	3.4%	609	0.69	923
$40.50	Jul 24	1.29	1.37	$1.33	6.0%	537	0.53	1.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 44 strikes (avg 20.1%, max 68.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$33.00	Jul 24	Aug 21	100.2%	59.6%	68.2%	--	218
$47.50	Jul 24	Aug 21	116.8%	88.9%	31.3%	72	353
$48.00	Jul 24	Aug 28	113.0%	90.1%	25.4%	145	667
$47.00	Jul 24	Aug 28	110.1%	88.1%	25.0%	403	2.8K
$46.00	Jul 24	Aug 28	107.8%	87.1%	23.8%	111	5.6K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$33.00	Jul 24	Aug 21	100.2%	59.6%	68.2%	16	142
$32.50	Jul 24	Aug 14	102.6%	62.3%	64.6%	--	33
$33.50	Jul 24	Aug 28	93.3%	61.0%	52.8%	--	93
$34.00	Jul 24	Aug 28	89.8%	62.7%	43.4%	--	321
$34.50	Jul 24	Aug 28	82.9%	60.3%	37.5%	--	131

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 123 found (best R:R 8.09, avg 1.98)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$46.00	$47.00	Aug 14	$0.11	$0.89	$0.11	8.09	$46.11
$47.00	$48.00	Aug 14	$0.11	$0.89	$0.11	8.09	$47.11
$36.50	$38.00	Aug 28	$0.20	$1.30	$0.20	6.50	$36.70
$47.00	$48.00	Aug 28	$0.15	$0.85	$0.15	5.67	$47.15
$43.00	$43.50	Aug 7	$0.10	$0.40	$0.10	4.00	$43.10

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
$34.00	$33.00	Aug 21	$0.20	$0.80	$0.20	4.00	$33.80
$39.00	$38.50	Aug 28	$0.11	$0.39	$0.11	3.55	$38.89
$37.50	$37.00	Aug 14	$0.12	$0.38	$0.12	3.17	$37.38
$37.50	$37.00	Aug 28	$0.12	$0.38	$0.12	3.17	$37.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 151 found (best R:R 5.67, avg 1.22)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$35.00	$36.00	Jul 31	$0.83	$0.83	$0.17	4.88	$35.83
$37.00	$38.00	Aug 14	$0.79	$0.79	$0.21	3.76	$37.79
$33.00	$35.00	Aug 7	$1.55	$1.55	$0.45	3.44	$34.55
$33.00	$33.50	Jul 24	$0.38	$0.38	$0.12	3.17	$33.38
$35.00	$35.50	Jul 24	$0.37	$0.37	$0.13	2.85	$35.37

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$45.00	$44.00	Jul 31	$0.85	$0.85	$0.15	5.67	$44.15
$40.00	$39.00	Aug 14	$0.85	$0.85	$0.15	5.67	$39.15
$48.00	$46.00	Aug 21	$1.66	$1.66	$0.34	4.88	$46.34
$45.00	$43.00	Aug 14	$1.58	$1.58	$0.42	3.76	$43.42
$42.00	$41.50	Aug 7	$0.39	$0.39	$0.11	3.55	$41.61

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 56 found (avg debit $0.64, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$35.00	Jul 24	Jul 31	$0.13	73.6%	64.1%
$33.00	Jul 24	Jul 31	$0.17	100.2%	79.8%
$36.00	Jul 24	Jul 31	$0.33	60.6%	65.6%
$48.00	Jul 24	Jul 31	$0.46	113.0%	100.4%
$36.50	Jul 24	Jul 31	$0.50	58.2%	67.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$34.50	Jul 24	Jul 31	$0.06	82.9%	58.0%
$33.00	Jul 24	Jul 31	$0.13	100.2%	79.8%
$34.00	Jul 24	Jul 31	$0.16	89.8%	74.5%
$35.00	Jul 24	Jul 31	$0.16	73.6%	64.1%
$35.50	Jul 24	Jul 31	$0.20	77.1%	65.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 112 found (cheapest 5.62% of stock, avg 14.78%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$39.50	Jul 24	$1.49	$0.77	$2.26	$37.24	$41.76	5.62%
$40.00	Jul 24	$1.23	$1.03	$2.26	$37.74	$42.26	5.62%
$39.00	Jul 24	$1.76	$0.55	$2.31	$36.69	$41.31	5.75%
$40.50	Jul 24	$1.04	$1.33	$2.37	$38.13	$42.87	5.90%
$38.50	Jul 24	$2.05	$0.37	$2.42	$36.08	$40.92	6.02%
$41.00	Jul 24	$0.87	$1.66	$2.53	$38.47	$43.53	6.29%
$38.00	Jul 24	$2.45	$0.24	$2.69	$35.31	$40.69	6.69%
$41.50	Jul 24	$0.72	$2.01	$2.73	$38.77	$44.23	6.79%
$42.00	Jul 24	$0.61	$2.38	$2.99	$39.01	$44.99	7.44%
$37.50	Jul 24	$2.89	$0.14	$3.03	$34.47	$40.53	7.54%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 1.89% of stock, avg 10.97%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$42.50	$38.00	Jul 24	$0.52	$0.24	$0.76	$37.24	$43.26
$42.00	$38.00	Jul 24	$0.61	$0.24	$0.85	$37.15	$42.85
$42.50	$38.50	Jul 24	$0.52	$0.37	$0.89	$37.61	$43.39
$41.50	$38.00	Jul 24	$0.72	$0.24	$0.96	$37.04	$42.46
$42.00	$38.50	Jul 24	$0.61	$0.37	$0.98	$37.52	$42.98
$42.50	$39.00	Jul 24	$0.52	$0.55	$1.07	$37.93	$43.57
$41.50	$38.50	Jul 24	$0.72	$0.37	$1.09	$37.41	$42.59
$41.00	$38.00	Jul 24	$0.87	$0.24	$1.11	$36.89	$42.11
$42.00	$39.00	Jul 24	$0.61	$0.55	$1.16	$37.84	$43.16
$41.00	$38.50	Jul 24	$0.87	$0.37	$1.24	$37.26	$42.24

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 134 found (best R:R 8.09, avg credit $0.49)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
34/35	38/38	Aug 21	$0.89	$0.11	8.09	$34.11	$38.39
36/37	38/39	Aug 21	$0.89	$0.11	8.09	$36.11	$39.39
35/36	38/38	Aug 21	$0.87	$0.13	6.69	$35.13	$38.37
36/37	40/41	Aug 21	$0.84	$0.16	5.25	$36.16	$40.84
38/38	40/40	Jul 31	$0.40	$0.10	4.00	$38.10	$39.90
36/37	38/38	Aug 14	$0.40	$0.10	4.00	$36.60	$38.40
34/35	39/40	Aug 21	$0.79	$0.21	3.76	$34.21	$39.79
37/38	39/40	Jul 31	$0.39	$0.11	3.55	$37.11	$39.39
33/34	35/37	Aug 14	$1.56	$0.44	3.55	$32.44	$36.56
37/38	39/40	Aug 14	$0.39	$0.11	3.55	$37.11	$39.39

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 70 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$46.00	$47.00	$48.00	Aug 28	$0.06	$0.94	15.67
$33.50	$34.00	$34.50	Jul 24	$0.05	$0.45	9.00
$38.50	$39.00	$39.50	Jul 31	$0.05	$0.45	9.00
$39.00	$40.00	$41.00	Aug 21	$0.11	$0.89	8.09
$39.50	$40.00	$40.50	Jul 31	$0.06	$0.44	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$38.00	$38.50	$39.00	Jul 24	$0.05	$0.45	9.00
$33.00	$34.00	$35.00	Aug 21	$0.11	$0.89	8.09
$41.50	$42.00	$42.50	Jul 24	$0.06	$0.44	7.33
$45.00	$45.50	$46.00	Jul 31	$0.06	$0.44	7.33
$38.00	$38.50	$39.00	Aug 14	$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. 37 found (best net $-0.07, 37 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$46.50	$47.00	1:2	Jul 24	-$0.06	$0.44
$47.00	$47.50	1:2	Jul 24	-$0.14	$0.36
$45.00	$45.50	1:2	Jul 24	-$0.16	$0.34
$47.00	$48.00	1:2	Aug 7	-$0.66	$0.34
$45.50	$46.00	1:2	Jul 24	-$0.17	$0.33

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$34.00	$33.00	1:2	Aug 14	-$0.07	$0.93
$34.00	$33.00	1:2	Jul 31	-$0.11	$0.89
$34.00	$33.00	1:2	Aug 7	-$0.18	$0.82
$34.00	$33.00	1:2	Aug 21	-$0.21	$0.79
$35.00	$34.00	1:2	Aug 21	-$0.30	$0.70

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 85 found (best yield 8.96%, avg 3.91%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$40.50	Aug 28	$3.60	0.55	0.8%	8.96%	9.70%	--	44
$41.00	Aug 28	$3.45	0.53	2.0%	8.58%	10.57%	14	25
$41.50	Aug 28	$3.25	0.51	3.2%	8.08%	11.32%	5	3
$42.00	Aug 28	$3.10	0.50	4.5%	7.71%	12.19%	5	30
$41.00	Aug 21	$3.05	0.51	2.0%	7.59%	9.58%	53	124
$43.00	Aug 28	$2.90	0.46	7.0%	7.21%	14.18%	5	41
$41.50	Aug 21	$2.85	0.49	3.2%	7.09%	10.32%	27	1
$42.00	Aug 21	$2.80	0.47	4.5%	6.97%	11.44%	94	502
$43.50	Aug 28	$2.73	0.44	8.2%	6.79%	15.00%	2	15
$40.50	Aug 14	$2.72	0.52	0.8%	6.77%	7.51%	20	15

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 32,483

Total Puts 10,652

Put/Call Ratio 0.33

Net Difference 21,831

Prior's Put/Call Breakdown

Total Calls 37,864

Total Puts 7,072

Put/Call Ratio 0.19

Net Difference 30,792

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