SQQQ - Options Database

SQQQ

PROSHARES ULTRAPRO SHORT QQQ

$37.78 -0.84%

$37.70 (-0.21%)🌙

as of 07/10 07:06 PM

(7/10 16:00) ◀

Friday, July 10, 2026 (7:06pm)

▶ (7/13 10:00)

◀ 7/10 19:06 ▶

Option Volume

Detail

ℹ

Current (07/10) 121,005

Calls: 100,662 (83%)

Puts: 20,343 (17%)

Prior (07/09) 79,169

Calls: 63,977 (81%)

Puts: 15,192 (19%)

Current vs Prior +52.84%

Calls: +57.34% (Calls)

Puts: +33.91% (Puts)

Prior 7-Day Total 579,776

Calls: 422,714 (73%)

Puts: 157,062 (27%)

Prior 7-Day Average 82,825

Calls: 60,387 (73%)

Puts: 22,437 (27%)

Current vs Prior 7-Day Avg +46.10%

Calls: +66.69%

Puts: -9.33%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/10) $11.65M

Calls: $6.20M (53%)

Puts: $5.45M (47%)

Prior (07/09) $8.37M

Calls: $5.76M (69%)

Puts: $2.60M (31%)

Current vs Prior +39.25%

Calls: +7.66%

Puts: +109.12%

Prior 7-Day Total $97.45M

Calls: $64.16M (66%)

Puts: $33.29M (34%)

Prior 7-Day Average $13.92M

Calls: $9.17M (66%)

Puts: $4.76M (34%)

Current vs Prior 7-Day Avg -16.32%

Calls: -32.33%

Puts: +14.53%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/10) 0.20

Prior (07/09) 0.24

Current vs Prior -14.89%

Prior 7-Day Average 0.36

Current vs Prior 7-Day Avg -44.11%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/10) 283,984

Calls: 207,803 (73%)

Puts: 76,181 (27%)

Prior (07/09) 267,214

Calls: 184,630 (69%)

Puts: 82,584 (31%)

Current vs Prior +6.28%

Prior 7-Day Total 1,826,899

Calls: 1,282,312 (70%)

Puts: 544,587 (30%)

Prior 7-Day Average 260,985

Calls: 183,187 (70%)

Puts: 77,798 (30%)

Current vs Prior 7-Day Avg +8.81%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)

Current 1.32% | 6.88%6.88% | 20.67%

Prior 3.65% | 8.53%8.53% | 20.34%

Current vs Prior +88.63% | +18.53%-19.32% | +1.63%

Prior 7-Day Avg 5.62% | 9.87%9.64% | 22.02%

Current vs 7-Day Avg +22.45% | +2.44%-28.59% | -6.11%

Prior 7-Day Eod 3.65% | 8.53%-- | --

Current vs 7-Day Eod +88.63% | +18.53%-- | --

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.49% | 6.83%

Calls: 12.40% | 10.00%

Puts: 4.58% | 3.65%

Prior 6.44% | 10.39%

Calls: 5.32% | 12.63%

Puts: 7.56% | 8.16%

Current vs Prior +31.83% | -34.26%

Prior 7-Day Avg 9.50% | 10.26%

Calls: 7.94% | 9.35%

Puts: 11.07% | 11.17%

Current vs 7-Day Avg -10.65% | -33.44%

Liquidity Pricy

Add Card

🤖 AI Insights

Above-average activity with volume up 53% vs prior. Extreme bullish P/C ratio of 0.20 - heavy call buying (100,662 calls vs 20,343 puts). Call-heavy open interest (207,803 calls vs 76,181 puts) suggests bullish 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 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

📈 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 64 of results (avg 6.8%, best 2.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.50	Jul 24	1.50	1.56	$1.53	3.9%	182	0.46	411
$40.00	Jul 24	1.07	1.12	$1.10	4.5%	242	0.35	638
$40.00	Aug 21	2.76	2.90	$2.83	4.9%	82	0.47	1.4K
$37.00	Jul 17	1.53	1.61	$1.57	5.1%	258	0.62	977
$38.50	Jul 17	0.90	0.95	$0.93	5.4%	1.2K	0.42	734

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Jul 17	7.25	7.45	$7.35	2.7%	102	0.93	1.4K
$38.00	Jul 24	1.88	1.95	$1.92	3.6%	4	0.50	82
$38.50	Jul 24	2.19	2.28	$2.24	4.0%	13	0.54	--
$45.00	Aug 21	8.80	9.20	$9.00	4.4%	11	0.70	85
$38.00	Jul 17	1.28	1.34	$1.31	4.6%	685	0.52	3.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 17 found (avg $0.59, cheapest $0.13)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Jul 17	0.12	0.14	$0.13	15.4%	530	0.07	8.6K
$44.00	Jul 17	0.16	0.17	$0.17	5.9%	192	0.09	2.1K
$42.00	Jul 17	0.26	0.30	$0.28	14.3%	2.1K	0.15	2.8K
$41.50	Jul 17	0.33	0.35	$0.34	5.9%	169	0.18	727
$41.00	Jul 17	0.38	0.41	$0.40	7.5%	6.8K	0.20	1.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.00	Jul 17	0.39	0.42	$0.41	7.3%	427	0.24	992
$36.50	Jul 17	0.56	0.59	$0.57	5.3%	246	0.31	346
$35.00	Jul 24	0.54	0.60	$0.57	10.5%	27	0.23	1.5K
$33.00	Aug 7	0.68	0.78	$0.73	13.7%	47	0.19	109
$37.00	Jul 17	0.75	0.81	$0.78	7.7%	436	0.38	1.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 97 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$31.00	Jul 10	6.15	7.35	$6.75	17.8%	1	1.00	1
$33.50	Jul 10	3.65	4.90	$4.28	29.2%	1	1.00	--
$34.00	Jul 10	3.55	3.90	$3.72	9.4%	78	1.00	39
$35.00	Jul 10	2.41	2.95	$2.68	20.1%	100	1.00	414
$35.50	Jul 10	2.01	2.42	$2.22	18.5%	232	1.00	170

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Jul 10	6.90	7.55	$7.23	9.0%	72	0.99	151
$42.50	Jul 10	4.45	5.10	$4.78	13.6%	2	0.99	136
$42.00	Jul 10	3.85	4.45	$4.15	14.5%	65	0.99	415
$41.50	Jul 10	3.55	4.35	$3.95	20.3%	113	0.99	633
$41.00	Jul 10	2.85	3.35	$3.10	16.1%	251	0.99	1.2K

Most actively traded options today. High liquidity = easy entry/exit. 236 active (total vol 114.0K, top 22.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Jul 17	0.54	0.57	$0.55	5.5%	22.9K	0.28	9.0K
$39.00	Jul 10	0.00	0.01	$0.01	100.0%	11.9K	0.02	2.5K
$38.00	Jul 10	0.00	0.01	$0.01	100.0%	11.2K	0.07	4.0K
$41.00	Jul 17	0.38	0.41	$0.40	7.5%	6.8K	0.20	1.7K
$38.50	Jul 10	0.00	0.01	$0.01	100.0%	6.6K	0.03	2.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Jul 10	0.16	0.27	$0.22	50.0%	5.4K	0.93	1.8K
$38.50	Jul 10	0.62	1.12	$0.87	57.5%	2.2K	0.97	910
$37.50	Jul 17	1.00	1.06	$1.03	5.8%	1.6K	0.45	212
$37.50	Jul 10	0.00	0.01	$0.01	100.0%	1.3K	0.06	1.3K
$39.00	Jul 10	1.14	1.89	$1.52	49.3%	937	0.98	1.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 43 strikes (avg 608.2%, max 1614.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$33.00	Jul 10	Aug 7	1006.4%	61.5%	1535.4%	68	39
$34.50	Jul 10	Jul 24	726.1%	52.4%	1286.4%	6	4
$33.50	Jul 10	Aug 14	769.9%	62.9%	1124.3%	2	--
$45.00	Jul 10	Aug 21	911.8%	78.9%	1056.2%	339	3.9K
$31.00	Jul 10	Jul 17	1037.3%	89.9%	1053.7%	2	1

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$31.00	Jul 10	Jul 24	1037.3%	60.5%	1614.8%	3	4
$34.50	Jul 10	Aug 7	726.1%	61.3%	1085.0%	8	18
$45.00	Jul 10	Aug 21	911.8%	78.9%	1056.2%	83	236
$42.50	Jul 10	Jul 24	644.9%	71.6%	800.9%	4	142
$34.00	Jul 10	Aug 21	592.1%	66.0%	797.6%	22	38

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 102 found (best R:R 8.09, avg 2.10)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$43.00	$44.00	Jul 17	$0.11	$0.89	$0.11	8.09	$43.11
$44.00	$45.00	Aug 21	$0.12	$0.88	$0.12	7.33	$44.12
$40.00	$41.00	Aug 21	$0.14	$0.86	$0.14	6.14	$40.14
$42.00	$43.50	Aug 7	$0.24	$1.26	$0.24	5.25	$42.24
$43.00	$44.00	Jul 31	$0.18	$0.82	$0.18	4.56	$43.18

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$32.00	$31.00	Jul 24	$0.13	$0.87	$0.13	6.69	$31.87
$34.00	$33.00	Jul 31	$0.13	$0.87	$0.13	6.69	$33.87
$35.00	$34.00	Jul 24	$0.17	$0.83	$0.17	4.88	$34.83
$33.00	$32.00	Jul 31	$0.20	$0.80	$0.20	4.00	$32.80
$34.00	$33.00	Jul 24	$0.23	$0.77	$0.23	3.35	$33.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 133 found (best R:R 12.33, avg 1.37)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$32.00	$35.00	Aug 21	$2.55	$2.55	$0.45	5.67	$34.55
$37.00	$38.00	Aug 21	$0.85	$0.85	$0.15	5.67	$37.85
$35.00	$36.00	Jul 31	$0.83	$0.83	$0.17	4.88	$35.83
$33.00	$36.00	Aug 7	$2.45	$2.45	$0.55	4.45	$35.45
$36.00	$36.50	Jul 24	$0.40	$0.40	$0.10	4.00	$36.40

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$45.00	$43.00	Jul 17	$1.85	$1.85	$0.15	12.33	$43.15
$45.00	$41.00	Aug 21	$3.65	$3.65	$0.35	10.43	$41.35
$39.00	$38.50	Aug 7	$0.38	$0.38	$0.12	3.17	$38.62
$41.50	$41.00	Aug 14	$0.38	$0.38	$0.12	3.17	$41.12
$42.00	$41.50	Aug 14	$0.38	$0.38	$0.12	3.17	$41.62

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 49 found (avg debit $0.56, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$45.00	Jul 10	Jul 17	$0.12	911.8%	83.5%
$44.00	Jul 10	Jul 17	$0.16	808.2%	79.7%
$35.00	Jul 10	Jul 17	$0.20	446.4%	50.3%
$42.50	Jul 10	Jul 17	$0.26	644.9%	76.1%
$42.00	Jul 10	Jul 17	$0.27	588.0%	71.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$34.00	Jul 10	Jul 17	$0.06	592.1%	49.4%
$31.00	Jul 10	Jul 17	$0.09	1037.3%	89.9%
$45.00	Jul 10	Jul 17	$0.12	911.8%	83.5%
$33.00	Jul 17	Jul 24	$0.14	52.1%	52.8%
$34.50	Jul 10	Jul 17	$0.17	726.1%	60.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 83 found (cheapest 0.61% of stock, avg 12.36%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$38.00	Jul 10	$0.01	$0.22	$0.23	$37.77	$38.23	0.61%
$37.50	Jul 10	$0.28	$0.01	$0.29	$37.21	$37.79	0.77%
$37.00	Jul 10	$0.73	$0.01	$0.74	$36.26	$37.74	1.96%
$38.50	Jul 10	$0.01	$0.87	$0.88	$37.62	$39.38	2.33%
$36.50	Jul 10	$1.22	$0.01	$1.23	$35.27	$37.73	3.26%
$39.00	Jul 10	$0.01	$1.52	$1.53	$37.47	$40.53	4.05%
$39.50	Jul 10	$0.01	$1.80	$1.81	$37.69	$41.31	4.79%
$36.00	Jul 10	$1.82	$0.01	$1.83	$34.17	$37.83	4.84%
$40.00	Jul 10	$0.01	$2.22	$2.23	$37.77	$42.23	5.90%
$37.50	Jul 17	$1.29	$1.03	$2.32	$35.18	$39.82	6.14%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 151 found (cheapest 0.05% of stock, avg 9.34%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$38.00	$37.50	Jul 10	$0.01	$0.01	$0.02	$37.48	$38.02
$40.00	$35.50	Jul 17	$0.55	$0.25	$0.80	$34.70	$40.80
$39.50	$35.50	Jul 17	$0.64	$0.25	$0.89	$34.61	$40.39
$40.00	$36.00	Jul 17	$0.55	$0.41	$0.96	$35.04	$40.96
$39.00	$35.50	Jul 17	$0.77	$0.25	$1.02	$34.48	$40.02
$39.50	$36.00	Jul 17	$0.64	$0.41	$1.05	$34.95	$40.55
$40.00	$36.50	Jul 17	$0.55	$0.57	$1.12	$35.38	$41.12
$38.50	$35.50	Jul 17	$0.93	$0.25	$1.18	$34.32	$39.68
$39.00	$36.00	Jul 17	$0.77	$0.41	$1.18	$34.82	$40.18
$39.50	$36.50	Jul 17	$0.64	$0.57	$1.21	$35.29	$40.71

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 174 found (best R:R 9.00, avg credit $0.58)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
36/37	41/42	Aug 21	$0.90	$0.10	9.00	$36.10	$41.90
34/35	39/40	Aug 21	$0.89	$0.11	8.09	$34.11	$39.89
31/32	33/34	Jul 24	$0.88	$0.12	7.33	$31.12	$33.88
31/32	34/35	Jul 24	$0.88	$0.12	7.33	$31.12	$35.38
37/38	38/40	Aug 7	$0.88	$0.12	7.33	$37.12	$39.38
34/35	36/37	Jul 31	$0.86	$0.14	6.14	$34.14	$36.86
37/38	41/42	Aug 7	$0.86	$0.14	6.14	$37.14	$41.86
33/34	39/40	Aug 21	$0.86	$0.14	6.14	$33.14	$39.86
35/36	38/39	Aug 21	$0.85	$0.15	5.67	$35.15	$38.85
38/40	43/44	Jul 31	$1.27	$0.23	5.52	$38.73	$44.27

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 61 found (best R:R 13.29, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$43.00	$44.00	$45.00	Jul 17	$0.07	$0.93	13.29
$41.50	$42.00	$42.50	Jul 17	$0.05	$0.45	9.00
$35.00	$35.50	$36.00	Jul 10	$0.06	$0.44	7.33
$43.50	$44.00	$44.50	Aug 7	$0.06	$0.44	7.33
$37.00	$37.50	$38.00	Jul 17	$0.08	$0.42	5.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$32.00	$33.00	$34.00	Aug 21	$0.08	$0.92	11.50
$31.00	$32.00	$33.00	Jul 17	$0.09	$0.91	10.11
$36.00	$36.50	$37.00	Jul 17	$0.05	$0.45	9.00
$35.00	$35.50	$36.00	Aug 7	$0.08	$0.42	5.25
$35.00	$35.50	$36.00	Jul 17	$0.09	$0.41	4.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 51 found (best net $-0.91, 45 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$33.00	$36.00	1:2	Aug 7	-$1.20	$1.80
$32.00	$35.00	1:2	Aug 21	-$1.70	$1.30
$43.00	$44.00	1:2	Jul 17	-$0.06	$0.94
$44.00	$45.00	1:2	Jul 17	-$0.09	$0.91
$42.00	$43.50	1:2	Aug 7	-$1.19	$0.31

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$41.00	$37.00	1:2	Aug 21	-$0.91	$3.09
$34.00	$31.00	1:2	Jul 10	-$0.01	$2.99
$44.50	$40.50	1:2	Jul 31	-$1.25	$2.75
$45.00	$41.00	1:2	Aug 21	-$1.70	$2.30
$41.00	$38.00	1:2	Aug 14	-$1.18	$1.82

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 73 found (best yield 9.13%, avg 3.56%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$38.00	Aug 21	$3.45	0.55	0.6%	9.13%	9.71%	40	852
$38.00	Aug 14	$3.00	0.55	0.6%	7.94%	8.52%	28	13
$39.00	Aug 21	$3.00	0.51	3.2%	7.94%	11.17%	34	495
$38.50	Aug 14	$2.85	0.53	1.9%	7.54%	9.45%	16	9
$40.00	Aug 21	$2.76	0.47	5.9%	7.31%	13.18%	82	1.4K
$39.00	Aug 14	$2.75	0.50	3.2%	7.28%	10.51%	4	47
$39.50	Aug 14	$2.45	0.48	4.5%	6.48%	11.04%	11	2
$41.00	Aug 21	$2.38	0.44	8.5%	6.30%	14.82%	2	54
$38.00	Aug 7	$2.37	0.53	0.6%	6.27%	6.86%	32	95
$40.00	Aug 14	$2.36	0.46	5.9%	6.25%	12.12%	2	12

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 100,662

Total Puts 20,343

Put/Call Ratio 0.20

Net Difference 80,319

Prior's Put/Call Breakdown

Total Calls 63,977

Total Puts 15,192

Put/Call Ratio 0.24

Net Difference 48,785

Prior 7-Day Put/Call Summary

Total Calls 422,714

Total Puts 157,062

Average Put/Call Ratio 0.36

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