SQQQ - Options Database

SQQQ

PROSHARES ULTRAPRO SHORT QQQ

$40.31 -5.55%

$40.38 (+0.18%)🌙

as of 07/21 04:00 PM

(7/21 14:00) ◀

Tuesday, July 21, 2026 (4:00pm)

▶ (7/21 19:05)

◀ 7/21 16:00 ▶

Option Volume

Detail

ℹ

Current (07/21 4:00pm) 61,223

Calls: 46,581 (76%)

Puts: 14,642 (24%)

Prior (07/20) 72,092

Calls: 60,075 (83%)

Puts: 12,017 (17%)

Current vs Prior -15.08%

Calls: -22.46% (Calls)

Puts: +21.84% (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 -36.35%

Calls: -40.30%

Puts: -19.38%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/21 4:00pm) $11.57M

Calls: $5.24M (45%)

Puts: $6.33M (55%)

Prior (07/20) $13.24M

Calls: $11.15M (84%)

Puts: $2.09M (16%)

Current vs Prior -12.64%

Calls: -53.03%

Puts: +202.97%

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 -15.96%

Calls: -49.77%

Puts: +89.72%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/21 4:00pm) 0.31

Prior (07/20) 0.20

Current vs Prior +57.14%

Prior 7-Day Average 0.24

Current vs Prior 7-Day Avg +29.46%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/21 4:00pm) 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 6.15% | 10.52%17.61% | 24.44%

Prior 7.83% | 12.86%19.80% | 25.66%

Current vs Prior -21.38% | -18.23%-11.04% | -4.76%

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

Current vs 7-Day Avg -6.27% | -1.91%+148.23% | +16.46%

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

Current vs 7-Day Eod -21.38% | -18.23%-11.04% | -4.76%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.81% | 18.50%

Calls: 5.08% | 11.63%

Puts: 4.55% | 25.36%

Prior 10.10% | 12.59%

Calls: 7.41% | 4.56%

Puts: 12.79% | 20.63%

Current vs Prior -52.38% | +46.94%

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% | +55.11%

Liquidity Acceptable

Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.31 - heavy call buying (46,581 calls vs 14,642 puts). P/C ratio rising 57% - 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
16:00	BEARISH	BULLISH	BULLISH
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 52 of results (avg 7.3%, best 3.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$42.00	Jul 24	0.59	0.61	$0.60	3.3%	7.3K	0.31	10.2K
$41.00	Jul 31	1.78	1.85	$1.82	3.8%	496	0.47	1.1K
$41.50	Jul 24	0.71	0.74	$0.73	4.1%	3.8K	0.36	969
$40.00	Aug 14	3.10	3.25	$3.18	4.7%	114	0.57	391
$40.00	Jul 24	1.22	1.28	$1.25	4.8%	4.4K	0.56	3.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Aug 21	6.70	6.95	$6.83	3.7%	25	0.63	173
$40.00	Jul 24	0.90	0.95	$0.93	5.4%	1.7K	0.44	1.9K
$46.00	Aug 21	7.35	7.80	$7.57	5.9%	--	0.66	48
$46.00	Aug 14	7.00	7.45	$7.23	6.2%	--	0.69	11
$39.00	Jul 24	0.45	0.48	$0.47	6.4%	1.1K	0.29	813

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 20 found (avg $0.50, cheapest $0.16)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.50	Jul 24	0.15	0.18	$0.16	18.8%	45	0.10	260
$45.00	Jul 24	0.18	0.21	$0.20	15.0%	1.3K	0.12	9.9K
$44.50	Jul 24	0.21	0.25	$0.23	17.4%	105	0.14	534
$44.00	Jul 24	0.27	0.30	$0.29	10.3%	3.9K	0.16	5.2K
$43.50	Jul 24	0.32	0.36	$0.34	11.8%	1.1K	0.19	5.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.50	Jul 31	0.20	0.24	$0.22	18.2%	18	0.10	17
$38.50	Jul 24	0.28	0.34	$0.31	19.4%	182	0.22	441
$33.00	Aug 21	0.37	0.44	$0.41	17.1%	17	0.11	81
$39.00	Jul 24	0.45	0.48	$0.47	6.4%	1.1K	0.29	813
$35.50	Aug 7	0.48	0.57	$0.52	17.3%	--	0.16	20

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 119 found (avg delta 0.71, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.50	Jul 24	7.20	8.50	$7.85	16.6%	2	1.00	2
$33.00	Jul 24	6.70	8.00	$7.35	17.7%	--	1.00	69
$33.50	Jul 24	6.20	7.50	$6.85	19.0%	6	1.00	3
$34.00	Jul 24	5.70	6.85	$6.28	18.3%	21	1.00	35
$34.50	Jul 24	5.20	6.35	$5.78	19.9%	19	1.00	16

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.00	Jul 24	7.25	8.90	$8.07	20.4%	2	0.95	183
$47.50	Jul 24	6.10	7.65	$6.88	22.5%	1	0.95	1
$47.00	Jul 24	5.30	8.55	$6.93	46.9%	2	0.94	9
$46.00	Jul 24	4.20	6.15	$5.18	37.6%	2	0.92	310
$45.00	Jul 24	4.00	5.95	$4.97	39.2%	42	0.88	332

Most actively traded options today. High liquidity = easy entry/exit. 238 active (total vol 51.4K, top 7.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$42.00	Jul 24	0.59	0.61	$0.60	3.3%	7.3K	0.31	10.2K
$40.00	Jul 24	1.22	1.28	$1.25	4.8%	4.4K	0.56	3.7K
$44.00	Jul 24	0.27	0.30	$0.29	10.3%	3.9K	0.16	5.2K
$41.50	Jul 24	0.71	0.74	$0.73	4.1%	3.8K	0.36	969
$41.00	Jul 24	0.83	0.90	$0.87	8.0%	3.6K	0.42	2.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Jul 24	0.90	0.95	$0.93	5.4%	1.7K	0.44	1.9K
$39.50	Jul 24	0.65	0.70	$0.68	7.4%	1.3K	0.37	873
$39.00	Jul 24	0.45	0.48	$0.47	6.4%	1.1K	0.29	813
$41.00	Jul 24	1.52	1.64	$1.58	7.6%	792	0.58	1.2K
$40.50	Jul 24	1.19	1.27	$1.23	6.5%	680	0.52	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. 40 strikes (avg 22.4%, max 72.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$33.00	Jul 24	Aug 21	103.0%	59.6%	72.9%	--	218
$45.00	Jul 24	Aug 28	98.2%	73.5%	33.5%	1.3K	10.0K
$35.00	Jul 24	Aug 21	76.2%	59.1%	28.8%	163	2.0K
$48.00	Jul 24	Aug 28	109.9%	87.5%	25.6%	203	667
$34.00	Jul 24	Jul 31	92.7%	74.0%	25.4%	31	38

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$33.00	Jul 24	Aug 21	103.0%	59.6%	72.9%	17	142
$32.50	Jul 24	Aug 14	105.7%	64.3%	64.4%	--	33
$33.50	Jul 24	Aug 28	96.2%	61.4%	56.8%	--	93
$34.00	Jul 24	Aug 28	92.7%	60.0%	54.5%	10	321
$34.50	Jul 24	Aug 28	85.7%	68.2%	25.7%	2	131

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 116 found (best R:R 6.69, avg 2.00)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$36.50	$37.50	Aug 28	$0.13	$0.87	$0.13	6.69	$36.63
$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
$44.00	$44.50	Aug 21	$0.10	$0.40	$0.10	4.00	$44.10

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$35.00	$34.00	Aug 21	$0.15	$0.85	$0.15	5.67	$34.85
$38.50	$38.00	Jul 24	$0.10	$0.40	$0.10	4.00	$38.40
$41.00	$40.50	Aug 21	$0.10	$0.40	$0.10	4.00	$40.90
$46.00	$45.00	Jul 24	$0.21	$0.79	$0.21	3.76	$45.79
$34.00	$33.00	Aug 21	$0.21	$0.79	$0.21	3.76	$33.79

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 154 found (best R:R 5.25, avg 1.29)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$33.00	$35.00	Aug 7	$1.68	$1.68	$0.32	5.25	$34.68
$37.00	$38.00	Aug 14	$0.84	$0.84	$0.16	5.25	$37.84
$35.00	$36.00	Aug 7	$0.80	$0.80	$0.20	4.00	$35.80
$38.00	$38.50	Jul 24	$0.39	$0.39	$0.11	3.55	$38.39
$44.50	$45.00	Aug 28	$0.39	$0.39	$0.11	3.55	$44.89

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$43.50	$43.00	Jul 24	$0.40	$0.40	$0.10	4.00	$43.10
$44.50	$43.00	Aug 7	$1.18	$1.18	$0.32	3.69	$43.32
$42.00	$41.50	Jul 24	$0.39	$0.39	$0.11	3.55	$41.61
$41.00	$40.50	Jul 31	$0.39	$0.39	$0.11	3.55	$40.61
$42.50	$42.00	Jul 31	$0.39	$0.39	$0.11	3.55	$42.11

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 55 found (avg debit $0.64, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$34.00	Jul 24	Jul 31	$0.10	92.7%	74.0%
$36.00	Jul 24	Jul 31	$0.10	62.9%	64.0%
$35.50	Jul 24	Jul 31	$0.37	69.3%	63.5%
$36.50	Jul 24	Jul 31	$0.40	63.8%	66.9%
$47.50	Jul 24	Jul 31	$0.45	108.7%	95.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$33.00	Jul 24	Jul 31	$0.06	103.0%	70.5%
$48.00	Jul 24	Jul 31	$0.06	109.9%	105.1%
$33.50	Jul 24	Jul 31	$0.14	96.2%	77.8%
$34.00	Jul 24	Jul 31	$0.14	92.7%	74.0%
$35.50	Jul 24	Jul 31	$0.20	69.3%	63.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 118 found (cheapest 5.38% of stock, avg 14.73%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$39.50	Jul 24	$1.49	$0.68	$2.17	$37.33	$41.67	5.38%
$40.00	Jul 24	$1.25	$0.93	$2.18	$37.82	$42.18	5.41%
$39.00	Jul 24	$1.79	$0.47	$2.26	$36.74	$41.26	5.61%
$40.50	Jul 24	$1.03	$1.23	$2.26	$38.24	$42.76	5.61%
$38.50	Jul 24	$2.07	$0.31	$2.38	$36.12	$40.88	5.90%
$41.00	Jul 24	$0.87	$1.58	$2.45	$38.55	$43.45	6.08%
$41.50	Jul 24	$0.73	$1.93	$2.66	$38.84	$44.16	6.60%
$38.00	Jul 24	$2.46	$0.21	$2.67	$35.33	$40.67	6.62%
$42.00	Jul 24	$0.60	$2.32	$2.92	$39.08	$44.92	7.24%
$37.50	Jul 24	$2.87	$0.12	$2.99	$34.51	$40.49	7.42%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 1.74% of stock, avg 11.02%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$42.50	$38.00	Jul 24	$0.49	$0.21	$0.70	$37.30	$43.20
$42.50	$38.50	Jul 24	$0.49	$0.31	$0.80	$37.70	$43.30
$42.00	$38.00	Jul 24	$0.60	$0.21	$0.81	$37.19	$42.81
$42.00	$38.50	Jul 24	$0.60	$0.31	$0.91	$37.59	$42.91
$41.50	$38.00	Jul 24	$0.73	$0.21	$0.94	$37.06	$42.44
$42.50	$39.00	Jul 24	$0.49	$0.47	$0.96	$38.04	$43.46
$41.50	$38.50	Jul 24	$0.73	$0.31	$1.04	$37.46	$42.54
$42.00	$39.00	Jul 24	$0.60	$0.47	$1.07	$37.93	$43.07
$41.00	$38.00	Jul 24	$0.87	$0.21	$1.08	$36.92	$42.08
$42.50	$39.50	Jul 24	$0.49	$0.68	$1.17	$38.33	$43.67

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 111 found (best R:R 6.69, avg credit $0.46)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
36/37	38/38	Aug 21	$0.87	$0.13	6.69	$36.13	$38.37
33/34	35/37	Aug 14	$1.66	$0.34	4.88	$32.34	$36.66
35/36	41/42	Aug 21	$0.82	$0.18	4.56	$35.18	$41.82
38/38	39/40	Aug 7	$0.40	$0.10	4.00	$38.10	$39.40
34/34	40/40	Aug 14	$0.40	$0.10	4.00	$34.10	$39.90
38/38	38/39	Aug 14	$0.40	$0.10	4.00	$37.60	$38.90
36/37	38/39	Aug 21	$0.80	$0.20	4.00	$36.20	$39.30
38/38	42/42	Aug 21	$0.40	$0.10	4.00	$38.10	$41.90
34/34	35/37	Aug 14	$1.58	$0.42	3.76	$32.92	$36.58
40/40	40/41	Aug 7	$0.39	$0.11	3.55	$39.61	$40.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 79 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$42.00	$42.50	$43.00	Aug 7	$0.05	$0.45	9.00
$39.00	$39.50	$40.00	Jul 24	$0.06	$0.44	7.33
$40.00	$40.50	$41.00	Jul 24	$0.06	$0.44	7.33
$41.00	$41.50	$42.00	Jul 31	$0.06	$0.44	7.33
$33.50	$34.00	$34.50	Jul 24	$0.07	$0.43	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$38.50	$39.00	$39.50	Jul 24	$0.05	$0.45	9.00
$39.50	$40.00	$40.50	Jul 24	$0.05	$0.45	9.00
$40.00	$40.50	$41.00	Jul 24	$0.05	$0.45	9.00
$35.50	$36.00	$36.50	Jul 31	$0.05	$0.45	9.00
$40.00	$40.50	$41.00	Jul 31	$0.05	$0.45	9.00

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 $-0.18, 39 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$47.50	$48.00	1:2	Jul 24	-$0.05	$0.45
$47.00	$47.50	1:2	Jul 24	-$0.07	$0.43
$45.00	$45.50	1:2	Jul 24	-$0.12	$0.38
$45.50	$46.00	1:2	Jul 24	-$0.12	$0.38
$46.50	$47.00	1:2	Jul 24	-$0.13	$0.37

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$34.00	$33.00	1:2	Aug 7	-$0.18	$0.82
$34.00	$33.00	1:2	Aug 21	-$0.20	$0.80
$36.00	$35.00	1:2	Aug 21	-$0.24	$0.76
$35.00	$34.00	1:2	Aug 21	-$0.47	$0.53
$38.50	$38.00	1:2	Jul 24	-$0.11	$0.39

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 85 found (best yield 8.93%, avg 3.74%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$40.50	Aug 28	$3.60	0.56	0.5%	8.93%	9.40%	1	44
$40.50	Aug 21	$3.20	0.53	0.5%	7.94%	8.41%	1	--
$41.00	Aug 21	$3.10	0.51	1.7%	7.69%	9.40%	80	124
$42.00	Aug 28	$2.95	0.49	4.2%	7.32%	11.51%	7	30
$40.50	Aug 14	$2.90	0.54	0.5%	7.19%	7.67%	27	15
$43.00	Aug 28	$2.90	0.47	6.7%	7.19%	13.87%	5	41
$41.50	Aug 21	$2.87	0.49	3.0%	7.12%	10.07%	27	1
$42.00	Aug 21	$2.75	0.47	4.2%	6.82%	11.01%	110	502
$43.50	Aug 28	$2.68	0.44	7.9%	6.65%	14.56%	2	15
$44.00	Aug 28	$2.56	0.44	9.2%	6.35%	15.50%	4	42

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 46,581

Total Puts 14,642

Put/Call Ratio 0.31

Net Difference 31,939

Prior's Put/Call Breakdown

Total Calls 60,075

Total Puts 12,017

Put/Call Ratio 0.20

Net Difference 48,058

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