TQQQ - Options Database

TQQQ

ProShares UltraPro QQQ

$70.74 -4.97%

$70.10 (-0.91%)🌙

as of 07/16 07:06 PM

(7/15 19:13) ◀

Thursday, July 16, 2026 (7:06pm)

▶ (7/17 19:24)

◀ 7/16 19:06 ▶

Option Volume

Detail

ℹ

Current (07/16) 302,012

Calls: 184,888 (61%)

Puts: 117,124 (39%)

Prior (07/15) 209,881

Calls: 113,461 (54%)

Puts: 96,420 (46%)

Current vs Prior +43.90%

Calls: +62.95% (Calls)

Puts: +21.47% (Puts)

Prior 7-Day Total 1,713,901

Calls: 935,450 (55%)

Puts: 778,451 (45%)

Prior 7-Day Average 244,843

Calls: 133,635 (55%)

Puts: 111,207 (45%)

Current vs Prior 7-Day Avg +23.35%

Calls: +38.35%

Puts: +5.32%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/16) $77.62M

Calls: $49.83M (64%)

Puts: $27.79M (36%)

Prior (07/15) $44.46M

Calls: $25.60M (58%)

Puts: $18.86M (42%)

Current vs Prior +74.58%

Calls: +94.63%

Puts: +47.35%

Prior 7-Day Total $394.21M

Calls: $253.51M (64%)

Puts: $140.70M (36%)

Prior 7-Day Average $56.32M

Calls: $36.22M (64%)

Puts: $20.10M (36%)

Current vs Prior 7-Day Avg +37.82%

Calls: +37.59%

Puts: +38.24%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/16) 0.63

Prior (07/15) 0.85

Current vs Prior -25.46%

Prior 7-Day Average 0.84

Current vs Prior 7-Day Avg -24.73%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/16) 1,136,294

Calls: 586,873 (52%)

Puts: 549,421 (48%)

Prior (07/15) 1,023,575

Calls: 527,814 (52%)

Puts: 495,761 (48%)

Current vs Prior +11.01%

Prior 7-Day Total 7,259,885

Calls: 3,755,291 (52%)

Puts: 3,504,594 (48%)

Prior 7-Day Average 1,037,126

Calls: 536,470 (52%)

Puts: 500,656 (48%)

Current vs Prior 7-Day Avg +9.56%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)

Current 4.23% | 9.26%4.23% | 18.74%

Prior 4.69% | 8.71%4.69% | 17.40%

Current vs Prior -9.85% | +6.37%-9.85% | +7.75%

Prior 7-Day Avg 5.58% | 9.42%7.45% | 19.22%

Current vs 7-Day Avg -24.23% | -1.73%-43.23% | -2.46%

Prior 7-Day Eod 4.69% | 8.70%4.69% | 17.40%

Current vs 7-Day Eod -9.85% | +6.37%-9.85% | +7.75%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 12.57% | 6.79%

Calls: 15.00% | 4.87%

Puts: 10.14% | 8.70%

Prior 12.57% | 6.79%

Calls: 15.00% | 4.87%

Puts: 10.14% | 8.70%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 12.57% | 6.79%

Calls: 15.00% | 4.87%

Puts: 10.14% | 8.70%

Current vs 7-Day Avg -0.00% | +0.00%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($49.83M). Elevated premium activity with dollar volume up 75% vs prior. Bullish P/C ratio of 0.63. P/C ratio dropping 25% - sentiment shifting bullish.

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 NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg 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 80 of results (avg 7.2%, best 2.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Aug 21	6.70	6.85	$6.78	2.2%	220	0.55	859
$65.00	Aug 21	9.65	10.05	$9.85	4.1%	74	0.68	761
$72.00	Jul 31	3.60	3.75	$3.68	4.1%	362	0.49	1.3K
$65.00	Aug 14	9.20	9.60	$9.40	4.3%	5	0.68	50
$70.00	Jul 24	3.40	3.55	$3.47	4.3%	2.2K	0.56	616

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Aug 21	8.15	8.45	$8.30	3.6%	629	0.57	3.3K
$76.00	Jul 24	5.90	6.15	$6.03	4.1%	626	0.77	1.0K
$65.00	Aug 14	3.40	3.55	$3.47	4.3%	282	0.31	3.9K
$75.00	Jul 24	5.20	5.45	$5.33	4.7%	1.2K	0.71	1.5K
$65.00	Aug 21	3.90	4.10	$4.00	5.0%	755	0.32	3.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 12 found (avg $0.52, cheapest $0.13)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$73.00	Jul 17	0.28	0.33	$0.31	16.1%	13.8K	0.21	4.0K
$78.50	Jul 24	0.35	0.42	$0.39	17.9%	129	0.13	311
$78.00	Jul 24	0.42	0.50	$0.46	17.4%	708	0.15	1.2K
$77.50	Jul 24	0.50	0.59	$0.54	16.7%	145	0.17	132
$72.00	Jul 17	0.61	0.64	$0.63	4.8%	13.2K	0.34	1.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Jul 17	0.12	0.14	$0.13	15.4%	3.2K	0.07	14.0K
$67.00	Jul 17	0.25	0.30	$0.28	17.9%	1.5K	0.14	7.2K
$68.00	Jul 17	0.40	0.46	$0.43	14.0%	2.6K	0.21	9.4K
$61.00	Jul 24	0.59	0.65	$0.62	9.7%	292	0.12	577
$69.00	Jul 17	0.59	0.70	$0.65	16.9%	2.5K	0.29	7.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 192 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$57.00	Jul 17	12.55	14.85	$13.70	16.8%	1	0.99	18
$59.00	Jul 17	10.05	12.05	$11.05	18.1%	3	0.98	7
$58.00	Jul 17	11.65	13.15	$12.40	12.1%	123	0.98	129
$60.00	Jul 17	10.20	11.55	$10.88	12.4%	117	0.98	1.1K
$61.00	Jul 17	8.90	10.35	$9.63	15.1%	59	0.97	209

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$76.50	Jul 17	5.45	6.90	$6.18	23.5%	123	1.00	537
$77.00	Jul 17	6.05	6.50	$6.28	7.2%	286	1.00	2.8K
$77.50	Jul 17	6.30	8.00	$7.15	23.8%	103	1.00	315
$78.00	Jul 17	7.10	7.65	$7.38	7.5%	141	1.00	1.1K
$78.50	Jul 17	7.30	8.95	$8.13	20.3%	15	1.00	157

Most actively traded options today. High liquidity = easy entry/exit. 428 active (total vol 228.6K, top 14.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$74.00	Jul 17	0.12	0.17	$0.15	33.3%	14.3K	0.12	3.3K
$73.00	Jul 17	0.28	0.33	$0.31	16.1%	13.8K	0.21	4.0K
$72.00	Jul 17	0.61	0.64	$0.63	4.8%	13.2K	0.34	1.6K
$77.50	Jul 17	0.01	0.03	$0.02	100.0%	12.5K	0.02	12.1K
$76.00	Jul 17	0.02	0.04	$0.03	66.7%	9.8K	0.03	7.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Jul 31	1.23	1.35	$1.29	9.3%	8.0K	0.17	9.3K
$70.00	Jul 17	0.87	0.97	$0.92	10.9%	5.9K	0.40	16.3K
$67.00	Jul 24	1.59	1.77	$1.68	10.7%	5.8K	0.30	3.3K
$71.00	Jul 17	1.26	1.35	$1.31	6.9%	4.2K	0.52	4.3K
$72.00	Jul 17	1.79	1.96	$1.88	9.0%	3.5K	0.66	6.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 83 strikes (avg 48.4%, max 153.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$80.50	Jul 17	Aug 28	152.4%	61.0%	149.8%	233	933
$58.00	Jul 17	Aug 14	196.0%	86.4%	126.8%	126	129
$79.50	Jul 17	Aug 14	137.9%	65.4%	111.0%	133	1.7K
$60.00	Jul 17	Aug 28	164.2%	81.7%	100.9%	118	1.1K
$84.00	Jul 17	Aug 28	125.9%	63.1%	99.5%	459	5.0K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$80.50	Jul 17	Jul 24	152.4%	60.2%	153.0%	7	20
$57.00	Jul 17	Aug 14	200.0%	87.8%	127.8%	140	956
$58.00	Jul 17	Aug 14	196.0%	86.4%	126.8%	315	2.6K
$79.50	Jul 17	Aug 28	137.9%	65.2%	111.6%	5	--
$59.00	Jul 17	Aug 14	175.3%	86.6%	102.5%	92	1.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 171 found (best R:R 8.09, avg 2.05)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$82.00	$83.00	Jul 31	$0.11	$0.89	$0.11	8.09	$82.11
$79.00	$80.00	Aug 7	$0.11	$0.89	$0.11	8.09	$79.11
$83.00	$84.00	Jul 31	$0.12	$0.88	$0.12	7.33	$83.12
$82.00	$83.00	Aug 21	$0.12	$0.88	$0.12	7.33	$82.12
$81.00	$82.00	Aug 7	$0.14	$0.86	$0.14	6.14	$81.14

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$63.00	$62.00	Jul 24	$0.12	$0.88	$0.12	7.33	$62.88
$65.00	$64.00	Aug 28	$0.13	$0.87	$0.13	6.69	$64.87
$65.00	$64.00	Jul 31	$0.14	$0.86	$0.14	6.14	$64.86
$68.00	$67.00	Jul 17	$0.15	$0.85	$0.15	5.67	$67.85
$67.00	$66.00	Aug 14	$0.15	$0.85	$0.15	5.67	$66.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 218 found (best R:R 12.33, avg 1.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$65.00	$67.00	Aug 7	$1.82	$1.82	$0.18	10.11	$66.82
$66.00	$67.00	Jul 17	$0.90	$0.90	$0.10	9.00	$66.90
$67.00	$68.00	Jul 17	$0.85	$0.85	$0.15	5.67	$67.85
$68.00	$69.00	Jul 31	$0.83	$0.83	$0.17	4.88	$68.83
$60.00	$62.00	Jul 24	$1.65	$1.65	$0.35	4.71	$61.65

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$82.00	$80.00	Aug 14	$1.85	$1.85	$0.15	12.33	$80.15
$75.00	$74.00	Jul 17	$0.90	$0.90	$0.10	9.00	$74.10
$74.00	$73.00	Aug 14	$0.90	$0.90	$0.10	9.00	$73.10
$82.00	$81.00	Aug 7	$0.87	$0.87	$0.13	6.69	$81.13
$79.50	$78.00	Aug 28	$1.30	$1.30	$0.20	6.50	$78.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 84 found (avg debit $0.82, cheapest $0.07)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$84.00	Jul 17	Jul 24	$0.07	125.9%	61.0%
$83.00	Jul 17	Jul 24	$0.08	118.0%	59.3%
$63.00	Jul 17	Jul 24	$0.10	132.1%	86.0%
$80.50	Jul 17	Jul 24	$0.11	152.4%	60.2%
$82.50	Jul 17	Jul 24	$0.15	114.1%	63.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$81.00	Jul 17	Jul 24	$0.07	101.8%	62.4%
$80.00	Jul 17	Jul 24	$0.10	93.5%	58.3%
$83.00	Jul 17	Jul 24	$0.20	118.0%	59.3%
$58.00	Jul 17	Jul 24	$0.30	196.0%	97.8%
$82.50	Jul 17	Jul 24	$0.30	114.1%	63.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 190 found (cheapest 3.39% of stock, avg 14.78%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$71.00	Jul 17	$1.09	$1.31	$2.40	$68.60	$73.40	3.39%
$72.00	Jul 17	$0.63	$1.88	$2.51	$69.49	$74.51	3.55%
$70.00	Jul 17	$1.68	$0.92	$2.60	$67.40	$72.60	3.68%
$73.00	Jul 17	$0.31	$2.56	$2.87	$70.13	$75.87	4.06%
$69.00	Jul 17	$2.41	$0.65	$3.06	$65.94	$72.06	4.33%
$74.00	Jul 17	$0.15	$3.40	$3.55	$70.45	$77.55	5.02%
$68.00	Jul 17	$3.18	$0.43	$3.61	$64.39	$71.61	5.10%
$67.00	Jul 17	$4.03	$0.28	$4.31	$62.69	$71.31	6.09%
$75.00	Jul 17	$0.06	$4.30	$4.36	$70.64	$79.36	6.16%
$66.00	Jul 17	$4.93	$0.19	$5.12	$60.88	$71.12	7.24%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.35% of stock, avg 10.74%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$75.00	$66.00	Jul 17	$0.06	$0.19	$0.25	$65.75	$75.25
$74.00	$66.00	Jul 17	$0.15	$0.19	$0.34	$65.66	$74.34
$75.00	$67.00	Jul 17	$0.06	$0.28	$0.34	$66.66	$75.34
$74.00	$67.00	Jul 17	$0.15	$0.28	$0.43	$66.57	$74.43
$75.00	$68.00	Jul 17	$0.06	$0.43	$0.49	$67.51	$75.49
$73.00	$66.00	Jul 17	$0.31	$0.19	$0.50	$65.50	$73.50
$74.00	$68.00	Jul 17	$0.15	$0.43	$0.58	$67.42	$74.58
$73.00	$67.00	Jul 17	$0.31	$0.28	$0.59	$66.41	$73.59
$75.00	$69.00	Jul 17	$0.06	$0.65	$0.71	$68.29	$75.71
$73.00	$68.00	Jul 17	$0.31	$0.43	$0.74	$67.26	$73.74

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 157 found (best R:R 9.00, avg credit $0.93)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
69/70	76/77	Aug 21	$0.90	$0.10	9.00	$69.10	$76.90
65/66	68/68	Aug 28	$0.90	$0.10	9.00	$65.10	$68.40
59/60	66/66	Jul 24	$0.89	$0.11	8.09	$59.11	$66.89
58/59	67/68	Aug 14	$0.89	$0.11	8.09	$58.11	$67.89
64/65	67/68	Aug 14	$0.89	$0.11	8.09	$64.11	$67.89
67/68	70/71	Aug 14	$0.89	$0.11	8.09	$67.11	$71.39
59/60	66/67	Aug 14	$0.88	$0.12	7.33	$59.12	$66.88
66/67	69/70	Aug 28	$0.88	$0.12	7.33	$66.12	$69.88
57/58	66/67	Aug 14	$0.87	$0.13	6.69	$57.13	$66.87
60/61	66/67	Aug 14	$0.87	$0.13	6.69	$60.13	$66.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 124 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$74.00	$75.00	$76.00	Jul 17	$0.06	$0.94	15.67
$73.00	$74.00	$75.00	Jul 17	$0.07	$0.93	13.29
$71.00	$72.00	$73.00	Jul 24	$0.07	$0.93	13.29
$69.00	$70.00	$71.00	Aug 21	$0.07	$0.93	13.29
$67.00	$68.00	$69.00	Jul 17	$0.08	$0.92	11.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$68.00	$69.00	$70.00	Jul 17	$0.05	$0.95	19.00
$66.00	$67.00	$68.00	Jul 17	$0.06	$0.94	15.67
$73.00	$74.00	$75.00	Jul 17	$0.06	$0.94	15.67
$71.00	$72.00	$73.00	Jul 24	$0.06	$0.94	15.67
$67.00	$68.00	$69.00	Jul 17	$0.07	$0.93	13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 53 found (best net $-1.18, 51 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$75.00	$76.00	1:2	Jul 17	$0.00	$1.00
$71.00	$72.00	1:2	Jul 17	-$0.17	$0.83
$83.00	$84.00	1:2	Jul 31	-$0.30	$0.70
$82.00	$83.00	1:2	Jul 31	-$0.43	$0.57
$70.00	$71.00	1:2	Jul 17	-$0.50	$0.50

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$65.00	$60.00	1:2	Aug 21	-$1.18	$3.82
$64.00	$60.00	1:2	Aug 7	-$0.89	$3.11
$63.00	$60.00	1:2	Jul 31	-$0.72	$2.28
$64.00	$60.00	1:2	Aug 28	-$1.80	$2.20
$69.00	$65.00	1:2	Aug 21	-$2.37	$1.63

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 124 found (best yield 8.76%, avg 3.11%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$71.00	Aug 28	$6.20	0.55	0.4%	8.76%	9.13%	4	7
$71.00	Aug 21	$5.95	0.53	0.4%	8.41%	8.78%	82	329
$72.00	Aug 28	$5.60	0.53	1.8%	7.92%	9.70%	14	55
$72.00	Aug 21	$5.50	0.51	1.8%	7.77%	9.56%	86	142
$73.00	Aug 28	$5.40	0.50	3.2%	7.63%	10.83%	23	--
$71.50	Aug 28	$5.15	0.54	1.1%	7.28%	8.35%	14	1
$72.50	Aug 28	$4.85	0.51	2.5%	6.86%	9.34%	1	--
$72.00	Aug 14	$4.80	0.50	1.8%	6.79%	8.57%	423	67
$73.00	Aug 21	$4.60	0.48	3.2%	6.50%	9.70%	44	171
$71.00	Aug 7	$4.50	0.51	0.4%	6.36%	6.73%	46	70

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 184,888

Total Puts 117,124

Put/Call Ratio 0.63

Net Difference 67,764

Prior's Put/Call Breakdown

Total Calls 113,461

Total Puts 96,420

Put/Call Ratio 0.85

Net Difference 17,041

Prior 7-Day Put/Call Summary

Total Calls 935,450

Total Puts 778,451

Average Put/Call Ratio 0.84

Ratio Trend Falling

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