SQQQ - Options Database

SQQQ

PROSHARES ULTRAPRO SHORT QQQ

$40.17 -5.88%

(7/21 13:00) ◀

Tuesday, July 21, 2026 (2:00pm)

▶ (7/21 16:00)

◀ 7/21 14:00 ▶

Option Volume

Detail

ℹ

Current (07/21 2:00pm) 47,866

Calls: 36,412 (76%)

Puts: 11,454 (24%)

Prior (07/20) 51,558

Calls: 42,849 (83%)

Puts: 8,709 (17%)

Current vs Prior -7.16%

Calls: -15.02% (Calls)

Puts: +31.52% (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 -50.24%

Calls: -53.34%

Puts: -36.94%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/21 2:00pm) $8.37M

Calls: $4.03M (48%)

Puts: $4.34M (52%)

Prior (07/20) $8.94M

Calls: $7.01M (78%)

Puts: $1.93M (22%)

Current vs Prior -6.31%

Calls: -42.44%

Puts: +125.01%

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 -39.17%

Calls: -61.32%

Puts: +30.05%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/21 2:00pm) 0.31

Prior (07/20) 0.20

Current vs Prior +54.77%

Prior 7-Day Average 0.24

Current vs Prior 7-Day Avg +29.59%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/21 2:00pm) 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 6.22% | 11.00%17.50% | 24.22%

Prior 7.83% | 12.86%19.80% | 25.66%

Current vs Prior -20.47% | -14.46%-11.61% | -5.59%

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

Current vs 7-Day Avg -5.18% | +2.61%+146.64% | +15.44%

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

Current vs 7-Day Eod -20.47% | -14.46%-11.61% | -5.59%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.81% | 7.21%

Calls: 5.08% | 6.02%

Puts: 4.55% | 8.41%

Prior 10.10% | 12.59%

Calls: 7.41% | 4.56%

Puts: 12.79% | 20.63%

Current vs Prior -52.38% | -42.73%

Prior 7-Day Avg 8.50% | 11.93%

Calls: 7.25% | 12.55%

Puts: 9.75% | 11.30%

Current vs 7-Day Avg -43.41% | -39.55%

Liquidity Acceptable

Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.31 - heavy call buying (36,412 calls vs 11,454 puts). P/C ratio rising 55% - 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
14:00	BEARISH	BULLISH	BULLISH
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 130 of results (avg 6.5%, best 3.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Aug 14	3.10	3.20	$3.15	3.2%	107	0.54	391
$36.00	Jul 31	4.45	4.60	$4.53	3.3%	34	0.85	219
$42.00	Jul 31	1.46	1.51	$1.49	3.4%	324	0.40	1.2K
$34.50	Jul 24	5.60	5.80	$5.70	3.5%	19	1.00	16
$36.00	Jul 24	4.15	4.30	$4.22	3.6%	28	1.00	197

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Jul 24	4.95	5.10	$5.03	3.0%	38	0.88	332
$39.50	Aug 14	2.58	2.67	$2.63	3.4%	12	0.43	4
$43.00	Jul 31	3.95	4.10	$4.03	3.7%	22	0.66	45
$41.00	Aug 21	3.85	4.00	$3.93	3.8%	35	0.49	73
$46.00	Jul 24	5.85	6.10	$5.98	4.2%	2	0.91	310

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 38 found (avg $0.59, cheapest $0.16)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.00	Jul 24	0.15	0.17	$0.16	12.5%	109	0.09	5.6K
$45.50	Jul 24	0.18	0.20	$0.19	10.5%	33	0.11	260
$45.00	Jul 24	0.20	0.23	$0.22	13.6%	1.1K	0.12	9.9K
$44.50	Jul 24	0.23	0.27	$0.25	16.0%	90	0.14	534
$44.00	Jul 24	0.28	0.31	$0.30	10.0%	3.3K	0.16	5.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Jul 31	0.17	0.19	$0.18	11.1%	30	0.09	485
$38.00	Jul 24	0.21	0.24	$0.22	13.6%	334	0.17	515
$35.50	Jul 31	0.24	0.26	$0.25	8.0%	13	0.11	17
$36.00	Jul 31	0.33	0.37	$0.35	11.4%	204	0.15	476
$38.50	Jul 24	0.33	0.39	$0.36	16.7%	164	0.24	441

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 117 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	8.30	$7.70	15.6%	2	1.00	2
$33.00	Jul 24	6.60	7.80	$7.20	16.7%	--	1.00	69
$33.50	Jul 24	6.15	7.30	$6.73	17.1%	6	1.00	3
$34.00	Jul 24	5.95	6.35	$6.15	6.5%	21	1.00	35
$34.50	Jul 24	5.60	5.80	$5.70	3.5%	19	1.00	16

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.00	Jul 24	7.70	8.05	$7.88	4.4%	1	0.95	183
$47.50	Jul 24	6.70	7.55	$7.13	11.9%	1	0.93	1
$47.00	Jul 24	6.70	7.05	$6.88	5.1%	2	0.93	9
$46.00	Jul 24	5.85	6.10	$5.98	4.2%	2	0.91	310
$45.00	Jul 24	4.95	5.10	$5.03	3.0%	38	0.88	332

Most actively traded options today. High liquidity = easy entry/exit. 217 active (total vol 40.4K, top 6.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$42.00	Jul 24	0.56	0.59	$0.57	5.3%	6.5K	0.30	10.2K
$40.00	Jul 24	1.15	1.21	$1.18	5.1%	3.3K	0.53	3.7K
$44.00	Jul 24	0.28	0.31	$0.30	10.0%	3.3K	0.16	5.2K
$41.50	Jul 24	0.67	0.70	$0.69	4.3%	2.9K	0.35	969
$41.00	Jul 24	0.81	0.84	$0.83	3.6%	2.8K	0.40	2.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Jul 24	1.00	1.05	$1.02	4.9%	1.5K	0.47	1.9K
$39.00	Jul 24	0.51	0.56	$0.54	9.3%	856	0.31	813
$41.00	Jul 24	1.59	1.69	$1.64	6.1%	731	0.60	1.2K
$39.50	Jul 24	0.72	0.80	$0.76	10.5%	637	0.39	873
$42.00	Jul 24	2.33	2.50	$2.42	7.0%	637	0.70	923

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 21.4%, max 68.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$33.00	Jul 24	Aug 21	100.2%	59.3%	68.9%	--	218
$47.50	Jul 24	Aug 21	118.3%	88.2%	34.1%	72	353
$48.00	Jul 24	Aug 28	115.8%	87.8%	32.0%	151	667
$47.00	Jul 24	Aug 28	111.6%	86.6%	28.9%	403	2.8K
$46.50	Jul 24	Aug 7	115.7%	91.4%	26.6%	29	612

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$33.00	Jul 24	Aug 21	100.2%	59.3%	68.9%	16	142
$32.50	Jul 24	Aug 14	102.7%	62.0%	65.6%	--	33
$33.50	Jul 24	Aug 28	93.3%	61.0%	52.8%	--	93
$34.00	Jul 24	Aug 28	89.8%	66.4%	35.2%	5	321
$48.00	Jul 24	Aug 21	115.8%	90.5%	28.0%	1	206

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 137 found (best R:R 8.09, avg 1.82)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$45.00	$46.00	Aug 14	$0.11	$0.89	$0.11	8.09	$45.11
$47.00	$48.00	Aug 7	$0.17	$0.83	$0.17	4.88	$47.17
$46.00	$47.00	Aug 28	$0.17	$0.83	$0.17	4.88	$46.17
$47.00	$48.00	Aug 28	$0.18	$0.82	$0.18	4.56	$47.18
$43.50	$44.00	Jul 31	$0.10	$0.40	$0.10	4.00	$43.60

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	$33.50	Jul 31	$0.10	$0.40	$0.10	4.00	$33.90
$34.00	$33.00	Aug 21	$0.20	$0.80	$0.20	4.00	$33.80
$36.50	$36.00	Jul 31	$0.12	$0.38	$0.12	3.17	$36.38
$35.00	$34.50	Aug 7	$0.12	$0.38	$0.12	3.17	$34.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 171 found (best R:R 9.00, avg 1.31)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$38.00	$38.50	Jul 24	$0.39	$0.39	$0.11	3.55	$38.39
$37.50	$38.00	Jul 24	$0.38	$0.38	$0.12	3.17	$37.88
$36.50	$37.00	Jul 31	$0.37	$0.37	$0.13	2.85	$36.87
$33.00	$35.00	Aug 7	$1.45	$1.45	$0.55	2.64	$34.45
$35.00	$37.00	Aug 14	$1.43	$1.43	$0.57	2.51	$36.43

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$47.00	$46.00	Jul 24	$0.90	$0.90	$0.10	9.00	$46.10
$47.50	$46.50	Jul 31	$0.88	$0.88	$0.12	7.33	$46.62
$45.00	$44.00	Jul 31	$0.85	$0.85	$0.15	5.67	$44.15
$45.00	$43.00	Aug 14	$1.68	$1.68	$0.32	5.25	$43.32
$42.00	$41.50	Jul 24	$0.40	$0.40	$0.10	4.00	$41.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 58 found (avg debit $0.62, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$33.00	Jul 24	Jul 31	$0.10	100.2%	69.0%
$35.50	Jul 24	Jul 31	$0.10	77.0%	64.2%
$35.00	Jul 24	Jul 31	$0.18	76.1%	63.4%
$36.00	Jul 24	Jul 31	$0.31	60.4%	65.8%
$36.50	Jul 24	Jul 31	$0.42	59.6%	66.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$33.00	Jul 24	Jul 31	$0.06	100.2%	69.0%
$34.50	Jul 24	Jul 31	$0.06	82.8%	57.4%
$33.50	Jul 24	Jul 31	$0.07	93.3%	66.2%
$35.00	Jul 24	Jul 31	$0.15	76.1%	63.4%
$34.00	Jul 24	Jul 31	$0.16	89.8%	73.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 117 found (cheapest 5.48% of stock, avg 14.83%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$39.50	Jul 24	$1.44	$0.76	$2.20	$37.30	$41.70	5.48%
$40.00	Jul 24	$1.18	$1.02	$2.20	$37.80	$42.20	5.48%
$39.00	Jul 24	$1.69	$0.54	$2.23	$36.77	$41.23	5.55%
$40.50	Jul 24	$0.99	$1.32	$2.31	$38.19	$42.81	5.75%
$38.50	Jul 24	$2.03	$0.36	$2.39	$36.11	$40.89	5.95%
$41.00	Jul 24	$0.83	$1.64	$2.47	$38.53	$43.47	6.15%
$38.00	Jul 24	$2.42	$0.22	$2.64	$35.36	$40.64	6.57%
$41.50	Jul 24	$0.69	$2.02	$2.71	$38.79	$44.21	6.75%
$37.50	Jul 24	$2.80	$0.14	$2.94	$34.56	$40.44	7.32%
$42.00	Jul 24	$0.57	$2.42	$2.99	$39.01	$44.99	7.44%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 1.77% of stock, avg 10.91%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$42.50	$38.00	Jul 24	$0.49	$0.22	$0.71	$37.29	$43.21
$42.00	$38.00	Jul 24	$0.57	$0.22	$0.79	$37.21	$42.79
$42.50	$38.50	Jul 24	$0.49	$0.36	$0.85	$37.65	$43.35
$41.50	$38.00	Jul 24	$0.69	$0.22	$0.91	$37.09	$42.41
$42.00	$38.50	Jul 24	$0.57	$0.36	$0.93	$37.57	$42.93
$42.50	$39.00	Jul 24	$0.49	$0.54	$1.03	$37.97	$43.53
$41.00	$38.00	Jul 24	$0.83	$0.22	$1.05	$36.95	$42.05
$41.50	$38.50	Jul 24	$0.69	$0.36	$1.05	$37.45	$42.55
$42.00	$39.00	Jul 24	$0.57	$0.54	$1.11	$37.89	$43.11
$41.00	$38.50	Jul 24	$0.83	$0.36	$1.19	$37.31	$42.19

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 143 found (best R:R 8.09, avg credit $0.46)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
36/37	39/40	Aug 21	$0.89	$0.11	8.09	$36.11	$39.89
38/38	38/40	Aug 28	$0.89	$0.11	8.09	$37.11	$39.39
36/37	38/39	Aug 21	$0.85	$0.15	5.67	$36.15	$39.35
36/37	38/40	Aug 28	$0.84	$0.16	5.25	$36.16	$39.34
33/34	35/36	Aug 21	$0.82	$0.18	4.56	$33.18	$35.82
33/34	38/38	Aug 21	$0.82	$0.18	4.56	$33.18	$38.32
35/36	39/40	Aug 21	$0.81	$0.19	4.26	$35.19	$39.81
34/34	38/40	Aug 28	$0.81	$0.19	4.26	$33.19	$39.31
36/36	38/38	Jul 31	$0.40	$0.10	4.00	$36.10	$38.40
35/36	40/40	Aug 14	$0.40	$0.10	4.00	$35.10	$40.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 67 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$47.00	$47.50	$48.00	Aug 21	$0.05	$0.45	9.00
$39.50	$40.00	$40.50	Aug 7	$0.06	$0.44	7.33
$43.00	$43.50	$44.00	Aug 7	$0.06	$0.44	7.33
$41.50	$42.00	$42.50	Aug 21	$0.06	$0.44	7.33
$39.50	$40.00	$40.50	Jul 24	$0.07	$0.43	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$40.00	$41.00	$42.00	Aug 14	$0.06	$0.94	15.67
$35.00	$36.00	$37.00	Aug 21	$0.08	$0.92	11.50
$40.00	$40.50	$41.00	Jul 31	$0.05	$0.45	9.00
$37.50	$38.00	$38.50	Jul 24	$0.06	$0.44	7.33
$40.50	$41.00	$41.50	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. 40 found (best net $-0.07, 40 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$46.50	$47.00	1:2	Jul 24	-$0.06	$0.44
$45.50	$46.00	1:2	Jul 24	-$0.13	$0.37
$47.00	$47.50	1:2	Jul 24	-$0.14	$0.36
$45.00	$45.50	1:2	Jul 24	-$0.16	$0.34
$44.50	$45.00	1:2	Jul 24	-$0.19	$0.31

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	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	-$0.29	$0.71
$38.00	$37.50	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. 87 found (best yield 8.96%, avg 3.89%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$40.50	Aug 28	$3.60	0.55	0.8%	8.96%	9.78%	1	44
$41.00	Aug 28	$3.45	0.53	2.1%	8.59%	10.65%	17	25
$41.50	Aug 28	$3.25	0.51	3.3%	8.09%	11.40%	5	3
$40.50	Aug 21	$3.20	0.53	0.8%	7.97%	8.79%	1	--
$41.00	Aug 21	$3.10	0.50	2.1%	7.72%	9.78%	58	124
$42.00	Aug 28	$3.10	0.50	4.6%	7.72%	12.27%	5	30
$43.00	Aug 28	$2.90	0.46	7.0%	7.22%	14.26%	5	41
$41.50	Aug 21	$2.87	0.48	3.3%	7.14%	10.46%	27	1
$42.00	Aug 21	$2.75	0.46	4.6%	6.85%	11.40%	97	502
$43.50	Aug 28	$2.73	0.44	8.3%	6.80%	15.09%	2	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 36,412

Total Puts 11,454

Put/Call Ratio 0.31

Net Difference 24,958

Prior's Put/Call Breakdown

Total Calls 42,849

Total Puts 8,709

Put/Call Ratio 0.20

Net Difference 34,140

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