TQQQ - Options Database

TQQQ

ProShares UltraPro QQQ

$67.53 -4.54%

$67.30 (-0.34%)🌙

as of 07/17 07:24 PM

(7/16 19:06) ◀

Friday, July 17, 2026 (7:24pm)

▶

◀ 7/17 19:24

Option Volume

Detail

ℹ

Current (07/17) 437,593

Calls: 232,533 (53%)

Puts: 205,060 (47%)

Prior (07/16) 302,012

Calls: 184,888 (61%)

Puts: 117,124 (39%)

Current vs Prior +44.89%

Calls: +25.77% (Calls)

Puts: +75.08% (Puts)

Prior 7-Day Total 1,728,174

Calls: 957,954 (55%)

Puts: 770,220 (45%)

Prior 7-Day Average 246,882

Calls: 136,850 (55%)

Puts: 110,031 (45%)

Current vs Prior 7-Day Avg +77.25%

Calls: +69.92%

Puts: +86.36%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/17) $115.85M

Calls: $67.33M (58%)

Puts: $48.52M (42%)

Prior (07/16) $77.62M

Calls: $49.83M (64%)

Puts: $27.79M (36%)

Current vs Prior +49.27%

Calls: +35.12%

Puts: +74.63%

Prior 7-Day Total $392.93M

Calls: $255.44M (65%)

Puts: $137.49M (35%)

Prior 7-Day Average $56.13M

Calls: $36.49M (65%)

Puts: $19.64M (35%)

Current vs Prior 7-Day Avg +106.39%

Calls: +84.51%

Puts: +147.04%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/17) 0.88

Prior (07/16) 0.63

Current vs Prior +39.21%

Prior 7-Day Average 0.82

Current vs Prior 7-Day Avg +7.31%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/17) 1,276,637

Calls: 698,410 (55%)

Puts: 578,227 (45%)

Prior (07/16) 1,136,294

Calls: 586,873 (52%)

Puts: 549,421 (48%)

Current vs Prior +12.35%

Prior 7-Day Total 7,365,228

Calls: 3,787,919 (51%)

Puts: 3,577,309 (49%)

Prior 7-Day Average 1,052,175

Calls: 541,131 (51%)

Puts: 511,044 (49%)

Current vs Prior 7-Day Avg +21.33%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 1.66% | 9.02%1.66% | 18.08%

Prior 4.23% | 9.26%4.23% | 18.74%

Current vs Prior +113.36% | +47.61%-60.76% | -3.54%

Prior 7-Day Avg 5.29% | 9.28%6.59% | 18.86%

Current vs 7-Day Avg +70.59% | +47.26%-74.82% | -4.11%

Prior 7-Day Eod 4.23% | 9.26%4.23% | 18.74%

Current vs 7-Day Eod +113.36% | +47.61%-60.76% | -3.54%

Sentiment BEARISHBULLISH

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

Dollar volume significantly above 7-day average (106% higher). Volume explosion - 77% above 7-day average (437,593 vs avg 246,882). P/C ratio rising 39% - increased hedging/bearish 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 NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

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 68 of results (avg 8.0%, best 3.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$68.00	Jul 24	2.65	2.75	$2.70	3.7%	2.9K	0.50	195
$60.00	Jul 24	8.30	8.65	$8.48	4.1%	222	0.83	850
$55.00	Jul 24	12.75	13.40	$13.08	5.0%	203	0.93	533
$69.00	Jul 24	2.13	2.24	$2.19	5.0%	1.8K	0.45	331
$55.00	Jul 31	13.45	14.15	$13.80	5.1%	1.6K	0.88	2.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Aug 21	4.95	5.20	$5.08	4.9%	1.5K	0.38	3.6K
$74.00	Aug 21	9.30	9.85	$9.57	5.7%	120	0.62	1.6K
$67.00	Jul 24	2.58	2.75	$2.67	6.4%	2.1K	0.44	8.4K
$80.00	Jul 31	12.15	12.95	$12.55	6.4%	57	0.96	473
$76.00	Jul 17	8.30	8.85	$8.57	6.4%	173	0.99	572

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 16 found (avg $0.61, cheapest $0.26)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.50	Jul 24	0.24	0.28	$0.26	15.4%	197	0.10	704
$75.00	Jul 24	0.30	0.33	$0.32	9.4%	6.0K	0.12	3.4K
$80.00	Jul 31	0.35	0.40	$0.38	13.2%	2.6K	0.10	5.5K
$74.00	Jul 24	0.44	0.50	$0.47	12.8%	9.7K	0.16	3.8K
$78.00	Jul 31	0.60	0.73	$0.67	19.4%	682	0.16	634

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Jul 24	0.32	0.35	$0.34	8.8%	2.7K	0.07	5.1K
$56.00	Jul 24	0.37	0.43	$0.40	15.0%	823	0.08	287
$57.00	Jul 24	0.44	0.53	$0.49	18.4%	1.1K	0.10	324
$58.00	Jul 24	0.55	0.67	$0.61	19.7%	1.3K	0.12	915
$59.00	Jul 24	0.65	0.79	$0.72	19.4%	844	0.14	334

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 197 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Jul 17	12.25	14.40	$13.33	16.1%	91	1.00	564
$56.00	Jul 17	9.95	13.50	$11.73	30.3%	4	1.00	6
$57.00	Jul 17	9.65	12.15	$10.90	22.9%	6	1.00	19
$59.00	Jul 17	7.75	10.15	$8.95	26.8%	4	1.00	--
$60.00	Jul 17	7.15	8.70	$7.93	19.5%	161	1.00	1.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Jul 24	11.60	12.70	$12.15	9.1%	278	1.00	834
$81.00	Jul 24	11.85	13.75	$12.80	14.8%	18	1.00	142
$77.50	Jul 17	8.70	10.75	$9.73	21.1%	1	0.99	1
$78.00	Jul 17	9.20	10.85	$10.02	16.5%	45	0.99	54
$78.50	Jul 17	9.65	11.60	$10.63	18.3%	1	0.99	1

Most actively traded options today. High liquidity = easy entry/exit. 421 active (total vol 331.9K, top 15.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$69.00	Jul 17	0.00	0.01	$0.01	100.0%	15.4K	0.02	511
$68.00	Jul 17	0.01	0.05	$0.03	133.3%	15.3K	0.13	766
$70.00	Jul 17	0.00	0.01	$0.01	100.0%	14.7K	0.01	1.4K
$74.00	Jul 24	0.44	0.50	$0.47	12.8%	9.7K	0.16	3.8K
$67.00	Jul 17	0.38	0.75	$0.56	66.1%	7.0K	0.92	162

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$68.00	Jul 17	0.39	0.73	$0.56	60.7%	15.4K	0.87	9.5K
$69.00	Jul 17	1.21	1.62	$1.42	28.9%	10.0K	0.98	7.7K
$67.00	Jul 17	0.00	0.08	$0.04	200.0%	8.3K	0.16	7.0K
$58.00	Jul 31	1.10	1.63	$1.37	38.7%	8.0K	0.18	--
$70.00	Jul 17	2.23	2.61	$2.42	15.7%	6.9K	0.99	15.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 70 strikes (avg 587.0%, max 1323.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$79.50	Jul 17	Aug 14	809.4%	56.9%	1323.0%	68	1.6K
$80.50	Jul 17	Aug 28	864.0%	60.9%	1319.2%	63	860
$81.00	Jul 17	Aug 28	890.9%	63.2%	1308.7%	113	3.0K
$80.00	Jul 17	Aug 28	836.8%	63.2%	1224.2%	899	16.1K
$79.00	Jul 17	Aug 28	781.7%	64.0%	1121.9%	641	3.1K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$81.00	Jul 17	Aug 14	890.9%	63.3%	1308.3%	6	4
$80.00	Jul 17	Aug 28	836.8%	63.2%	1224.2%	212	173
$79.00	Jul 17	Aug 28	781.7%	64.0%	1121.9%	6	--
$78.00	Jul 17	Aug 21	725.4%	62.8%	1055.0%	49	255
$55.00	Jul 17	Aug 28	1004.5%	89.8%	1018.9%	1.4K	7.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 174 found (best R:R 8.09, avg 2.03)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$79.00	$80.00	Jul 31	$0.12	$0.88	$0.12	7.33	$79.12
$74.00	$75.00	Jul 24	$0.15	$0.85	$0.15	5.67	$74.15
$78.00	$79.00	Aug 21	$0.15	$0.85	$0.15	5.67	$78.15
$80.00	$81.00	Aug 21	$0.16	$0.84	$0.16	5.25	$80.16
$69.50	$70.00	Aug 14	$0.10	$0.40	$0.10	4.00	$69.60

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$59.00	$58.00	Jul 24	$0.11	$0.89	$0.11	8.09	$58.89
$58.00	$57.00	Jul 24	$0.12	$0.88	$0.12	7.33	$57.88
$61.00	$60.00	Jul 24	$0.12	$0.88	$0.12	7.33	$60.88
$57.00	$56.00	Jul 31	$0.12	$0.88	$0.12	7.33	$56.88
$71.00	$70.00	Aug 21	$0.13	$0.87	$0.13	6.69	$70.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 228 found (best R:R 9.00, avg 1.52)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$57.00	$59.00	Jul 31	$1.80	$1.80	$0.20	9.00	$58.80
$55.00	$60.00	Aug 7	$4.40	$4.40	$0.60	7.33	$59.40
$63.00	$64.00	Jul 24	$0.85	$0.85	$0.15	5.67	$63.85
$64.00	$65.00	Jul 24	$0.85	$0.85	$0.15	5.67	$64.85
$55.00	$56.00	Jul 31	$0.85	$0.85	$0.15	5.67	$55.85

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$72.00	$71.00	Jul 17	$0.90	$0.90	$0.10	9.00	$71.10
$74.00	$73.00	Jul 17	$0.90	$0.90	$0.10	9.00	$73.10
$80.00	$79.00	Jul 17	$0.87	$0.87	$0.13	6.69	$79.13
$79.00	$78.00	Aug 14	$0.87	$0.87	$0.13	6.69	$78.13
$69.00	$68.00	Jul 17	$0.86	$0.86	$0.14	6.14	$68.14

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 73 found (avg debit $0.99, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$79.00	Jul 17	Jul 24	$0.08	781.7%	62.5%
$78.00	Jul 17	Jul 24	$0.09	725.4%	58.9%
$80.50	Jul 17	Jul 24	$0.10	864.0%	70.5%
$77.50	Jul 17	Jul 24	$0.11	696.8%	59.4%
$77.00	Jul 17	Jul 24	$0.13	667.8%	58.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$80.00	Jul 17	Jul 24	$0.05	836.8%	60.4%
$78.50	Jul 17	Jul 24	$0.12	753.7%	66.7%
$77.50	Jul 17	Jul 24	$0.15	696.8%	59.4%
$77.00	Jul 17	Jul 24	$0.18	667.8%	58.6%
$78.00	Jul 17	Jul 24	$0.23	725.4%	58.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 193 found (cheapest 0.87% of stock, avg 15.64%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$68.00	Jul 17	$0.03	$0.56	$0.59	$67.41	$68.59	0.87%
$67.00	Jul 17	$0.56	$0.04	$0.60	$66.40	$67.60	0.89%
$69.00	Jul 17	$0.01	$1.42	$1.43	$67.57	$70.43	2.12%
$66.00	Jul 17	$1.65	$0.01	$1.66	$64.34	$67.66	2.46%
$70.00	Jul 17	$0.01	$2.42	$2.43	$67.57	$72.43	3.60%
$65.00	Jul 17	$2.75	$0.01	$2.76	$62.24	$67.76	4.09%
$71.00	Jul 17	$0.01	$3.43	$3.44	$67.56	$74.44	5.09%
$64.00	Jul 17	$3.45	$0.01	$3.46	$60.54	$67.46	5.12%
$72.00	Jul 17	$0.01	$4.33	$4.34	$67.66	$76.34	6.43%
$63.00	Jul 17	$5.30	$0.01	$5.31	$57.69	$68.31	7.86%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 146 found (cheapest 0.10% of stock, avg 12.27%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$68.00	$67.00	Jul 17	$0.03	$0.04	$0.07	$66.93	$68.07
$72.00	$66.00	Jul 24	$0.97	$2.29	$3.26	$62.74	$75.26
$72.00	$66.50	Jul 24	$0.97	$2.47	$3.44	$63.06	$75.44
$71.00	$66.00	Jul 24	$1.27	$2.29	$3.56	$62.44	$74.56
$72.00	$67.00	Jul 24	$0.97	$2.67	$3.64	$63.36	$75.64
$72.00	$67.50	Jul 24	$0.97	$2.75	$3.72	$63.78	$75.72
$71.00	$66.50	Jul 24	$1.27	$2.47	$3.74	$62.76	$74.74
$71.00	$67.00	Jul 24	$1.27	$2.67	$3.94	$63.06	$74.94
$70.00	$66.00	Jul 24	$1.72	$2.29	$4.01	$61.99	$74.01
$71.00	$67.50	Jul 24	$1.27	$2.75	$4.02	$63.48	$75.02

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 111 found (best R:R 9.00, avg credit $1.13)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
64/65	68/68	Aug 7	$0.90	$0.10	9.00	$64.10	$68.40
55/56	66/67	Aug 14	$0.89	$0.11	8.09	$55.11	$66.89
59/60	65/66	Aug 14	$0.89	$0.11	8.09	$59.11	$65.89
62/63	65/66	Jul 24	$0.88	$0.12	7.33	$62.12	$65.88
55/56	61/62	Jul 31	$0.88	$0.12	7.33	$55.12	$61.88
55/56	59/60	Jul 31	$0.86	$0.14	6.14	$55.14	$59.86
57/58	61/62	Jul 31	$0.86	$0.14	6.14	$57.14	$61.86
56/57	61/62	Jul 31	$0.84	$0.16	5.25	$56.16	$61.84
57/58	59/60	Jul 31	$0.84	$0.16	5.25	$57.16	$59.84
55/56	61/62	Aug 14	$0.84	$0.16	5.25	$55.16	$61.84

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 118 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$73.00	$74.00	$75.00	Jul 24	$0.06	$0.94	15.67
$72.00	$73.00	$74.00	Aug 21	$0.07	$0.93	13.29
$72.00	$73.00	$74.00	Jul 24	$0.08	$0.92	11.50
$79.00	$80.00	$81.00	Aug 21	$0.08	$0.92	11.50
$55.00	$60.00	$65.00	Aug 21	$0.47	$4.53	9.64

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$60.00	$61.00	$62.00	Jul 24	$0.06	$0.94	15.67
$70.00	$71.00	$72.00	Jul 24	$0.06	$0.94	15.67
$59.00	$60.00	$61.00	Jul 17	$0.07	$0.93	13.29
$55.00	$60.00	$65.00	Aug 21	$0.36	$4.64	12.89
$58.00	$59.00	$60.00	Jul 24	$0.08	$0.92	11.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 47 found (best net $-0.61, 43 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$74.00	$75.00	1:2	Jul 24	-$0.17	$0.83
$73.00	$74.00	1:2	Jul 24	-$0.26	$0.74
$79.00	$80.00	1:2	Jul 31	-$0.26	$0.74
$72.00	$73.00	1:2	Jul 24	-$0.39	$0.61
$65.00	$69.00	1:2	Aug 21	-$3.46	$0.54

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$60.00	$55.00	1:2	Aug 7	-$0.61	$4.39
$60.00	$55.00	1:2	Aug 21	-$1.06	$3.94
$60.00	$55.00	1:2	Aug 28	-$1.64	$3.36
$65.00	$60.00	1:2	Aug 21	-$1.92	$3.08
$64.00	$60.00	1:2	Aug 7	-$1.28	$2.72

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 124 found (best yield 9.55%, avg 3.39%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$68.00	Aug 28	$6.45	0.56	0.7%	9.55%	10.25%	109	62
$68.50	Aug 28	$6.05	0.55	1.4%	8.96%	10.40%	11	4
$69.00	Aug 28	$5.95	0.54	2.2%	8.81%	10.99%	47	41
$69.00	Aug 21	$5.50	0.52	2.2%	8.14%	10.32%	358	199
$70.00	Aug 28	$5.40	0.51	3.7%	8.00%	11.65%	147	443
$68.00	Aug 14	$5.20	0.54	0.7%	7.70%	8.40%	69	12
$69.00	Aug 14	$4.95	0.51	2.2%	7.33%	9.51%	42	9
$70.50	Aug 28	$4.90	0.49	4.4%	7.26%	11.65%	10	14
$70.00	Aug 21	$4.80	0.49	3.7%	7.11%	10.77%	1.0K	995
$68.00	Aug 7	$4.75	0.53	0.7%	7.03%	7.73%	66	25

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 232,533

Total Puts 205,060

Put/Call Ratio 0.88

Net Difference 27,473

Prior's Put/Call Breakdown

Total Calls 184,888

Total Puts 117,124

Put/Call Ratio 0.63

Net Difference 67,764

Prior 7-Day Put/Call Summary

Total Calls 957,954

Total Puts 770,220

Average Put/Call Ratio 0.82

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