SQQQ - Options Database

SQQQ

PROSHARES ULTRAPRO SHORT QQQ

$38.63 -3.30%

$38.38 (-0.65%)🌙

as of 07/14 07:28 PM

(7/14 16:01) ◀

Tuesday, July 14, 2026 (7:28pm)

▶ (7/15 10:00)

◀ 7/14 19:28 ▶

Option Volume

Detail

ℹ

Current (07/14) 54,443

Calls: 41,087 (75%)

Puts: 13,356 (25%)

Prior (07/13) 71,189

Calls: 59,945 (84%)

Puts: 11,244 (16%)

Current vs Prior -23.52%

Calls: -31.46% (Calls)

Puts: +18.78% (Puts)

Prior 7-Day Total 631,109

Calls: 477,597 (76%)

Puts: 153,512 (24%)

Prior 7-Day Average 90,158

Calls: 68,228 (76%)

Puts: 21,930 (24%)

Current vs Prior 7-Day Avg -39.61%

Calls: -39.78%

Puts: -39.10%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/14) $11.54M

Calls: $6.09M (53%)

Puts: $5.44M (47%)

Prior (07/13) $12.64M

Calls: $11.18M (88%)

Puts: $1.46M (12%)

Current vs Prior -8.70%

Calls: -45.46%

Puts: +272.14%

Prior 7-Day Total $98.32M

Calls: $68.24M (69%)

Puts: $30.08M (31%)

Prior 7-Day Average $14.05M

Calls: $9.75M (69%)

Puts: $4.30M (31%)

Current vs Prior 7-Day Avg -17.85%

Calls: -37.48%

Puts: +26.68%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/14) 0.33

Prior (07/13) 0.19

Current vs Prior +73.30%

Prior 7-Day Average 0.32

Current vs Prior 7-Day Avg +1.43%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/14) 277,170

Calls: 207,434 (75%)

Puts: 69,736 (25%)

Prior (07/13) 258,974

Calls: 194,421 (75%)

Puts: 64,553 (25%)

Current vs Prior +7.03%

Prior 7-Day Total 1,867,171

Calls: 1,324,188 (71%)

Puts: 542,983 (29%)

Prior 7-Day Average 266,738

Calls: 189,169 (71%)

Puts: 77,569 (29%)

Current vs Prior 7-Day Avg +3.91%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 5.72% | 9.66%5.72% | 20.66%

Prior 7.11% | 10.74%7.11% | 19.98%

Current vs Prior -19.52% | -10.08%-19.52% | +3.42%

Prior 7-Day Avg 6.32% | 10.25%8.76% | 21.45%

Current vs 7-Day Avg -9.50% | -5.78%-34.67% | -3.71%

Prior 7-Day Eod 7.11% | 10.74%7.11% | 19.98%

Current vs 7-Day Eod -19.52% | -10.08%-19.52% | +3.42%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.95% | 8.96%

Calls: 6.86% | 6.29%

Puts: 5.04% | 11.62%

Prior 5.98% | 8.83%

Calls: 4.05% | 10.00%

Puts: 7.91% | 7.66%

Current vs Prior -0.50% | +1.47%

Prior 7-Day Avg 8.70% | 9.94%

Calls: 7.35% | 10.08%

Puts: 10.05% | 9.80%

Current vs 7-Day Avg -31.62% | -9.85%

Liquidity Pricy

Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.33 - heavy call buying (41,087 calls vs 13,356 puts). P/C ratio rising 73% - increased hedging/bearish positioning. Call-heavy open interest (207,434 calls vs 69,736 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 29 of results (avg 7.4%, best 3.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.00	Jul 17	0.79	0.82	$0.81	3.7%	2.8K	0.45	1.2K
$40.00	Jul 17	0.50	0.52	$0.51	3.9%	3.5K	0.31	24.1K
$39.50	Jul 17	0.62	0.65	$0.64	4.7%	1.4K	0.38	1.3K
$38.00	Jul 17	1.22	1.29	$1.25	5.6%	3.6K	0.62	11.7K
$38.00	Jul 31	2.50	2.65	$2.58	5.8%	2.7K	0.56	467

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.00	Jul 17	1.16	1.22	$1.19	5.0%	1.6K	0.55	3.1K
$43.00	Jul 17	4.45	4.75	$4.60	6.5%	20	0.90	193
$38.50	Jul 17	0.86	0.92	$0.89	6.7%	711	0.47	1.6K
$35.00	Jul 24	0.27	0.29	$0.28	7.1%	237	0.14	1.5K
$40.00	Jul 17	1.81	1.95	$1.88	7.4%	694	0.69	1.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 18 found (avg $0.59, cheapest $0.09)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Jul 17	0.08	0.09	$0.09	11.1%	455	0.06	9.0K
$42.00	Jul 17	0.20	0.24	$0.22	18.2%	1.2K	0.15	4.9K
$41.00	Jul 17	0.32	0.36	$0.34	11.8%	6.6K	0.22	8.5K
$45.00	Jul 24	0.40	0.46	$0.43	14.0%	1.7K	0.16	6.8K
$40.00	Jul 17	0.50	0.52	$0.51	3.9%	3.5K	0.31	24.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Jul 24	0.27	0.29	$0.28	7.1%	237	0.14	1.5K
$35.50	Jul 24	0.35	0.42	$0.39	17.9%	56	0.18	30
$37.50	Jul 17	0.40	0.45	$0.43	11.6%	638	0.29	1.9K
$38.00	Jul 17	0.61	0.66	$0.64	7.8%	969	0.38	3.2K
$36.50	Jul 24	0.67	0.77	$0.72	13.9%	110	0.28	58

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 87 found (avg delta 0.70, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$31.00	Jul 17	7.05	8.35	$7.70	16.9%	2	1.00	1
$32.00	Jul 17	5.95	7.40	$6.68	21.7%	2	1.00	4
$34.00	Jul 17	4.00	4.75	$4.38	17.1%	14	1.00	80
$32.50	Jul 24	4.20	7.95	$6.08	61.7%	1	1.00	--
$33.00	Jul 24	3.95	7.60	$5.78	63.1%	1	0.97	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Jul 17	6.30	7.40	$6.85	16.1%	55	0.94	1.4K
$43.00	Jul 17	4.45	4.75	$4.60	6.5%	20	0.90	193
$42.50	Jul 17	3.65	4.30	$3.97	16.4%	3	0.87	7
$42.00	Jul 17	2.96	3.80	$3.38	24.9%	205	0.85	978
$45.00	Jul 24	6.15	8.15	$7.15	28.0%	8	0.84	56

Most actively traded options today. High liquidity = easy entry/exit. 229 active (total vol 46.7K, top 6.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$41.00	Jul 17	0.32	0.36	$0.34	11.8%	6.6K	0.22	8.5K
$38.00	Jul 17	1.22	1.29	$1.25	5.6%	3.6K	0.62	11.7K
$40.00	Jul 17	0.50	0.52	$0.51	3.9%	3.5K	0.31	24.1K
$39.00	Jul 17	0.79	0.82	$0.81	3.7%	2.8K	0.45	1.2K
$38.00	Jul 31	2.50	2.65	$2.58	5.8%	2.7K	0.56	467

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.00	Jul 17	1.16	1.22	$1.19	5.0%	1.6K	0.55	3.1K
$40.50	Jul 17	2.09	2.62	$2.36	22.5%	1.5K	0.74	324
$38.00	Jul 17	0.61	0.66	$0.64	7.8%	969	0.38	3.2K
$38.50	Jul 17	0.86	0.92	$0.89	6.7%	711	0.47	1.6K
$40.00	Jul 17	1.81	1.95	$1.88	7.4%	694	0.69	1.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 31 strikes (avg 19.3%, max 88.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$33.00	Jul 17	Jul 24	112.2%	59.5%	88.6%	5	45
$34.50	Jul 17	Jul 24	76.0%	56.8%	33.7%	18	59
$45.00	Jul 17	Aug 28	105.1%	80.0%	31.5%	461	9.1K
$44.00	Jul 17	Aug 21	100.4%	77.1%	30.3%	798	2.7K
$46.00	Jul 17	Aug 21	110.9%	86.1%	28.8%	63	1.8K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$32.00	Jul 17	Aug 21	108.9%	59.5%	83.0%	17	869
$31.00	Jul 17	Jul 31	104.8%	68.3%	53.4%	4	12
$45.00	Jul 17	Aug 21	105.1%	81.3%	29.3%	75	1.5K
$41.00	Jul 17	Aug 7	82.0%	70.1%	17.1%	30	2.2K
$43.00	Jul 17	Aug 21	91.2%	77.9%	17.1%	30	193

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 117 found (best R:R 8.52, avg 1.89)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$40.00	$42.00	Aug 28	$0.21	$1.79	$0.21	8.52	$40.21
$43.50	$45.00	Aug 28	$0.20	$1.30	$0.20	6.50	$43.70
$44.00	$45.00	Jul 24	$0.15	$0.85	$0.15	5.67	$44.15
$43.00	$44.00	Aug 14	$0.15	$0.85	$0.15	5.67	$43.15
$44.00	$45.00	Aug 14	$0.15	$0.85	$0.15	5.67	$44.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$34.00	$33.00	Aug 21	$0.11	$0.89	$0.11	8.09	$33.89
$34.00	$33.00	Jul 31	$0.14	$0.86	$0.14	6.14	$33.86
$35.50	$35.00	Jul 24	$0.11	$0.39	$0.11	3.55	$35.39
$36.00	$35.50	Aug 7	$0.11	$0.39	$0.11	3.55	$35.89
$34.50	$34.00	Aug 14	$0.12	$0.38	$0.12	3.17	$34.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 131 found (best R:R 5.67, avg 1.07)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$34.50	$35.00	Jul 24	$0.37	$0.37	$0.13	2.85	$34.87
$36.00	$38.00	Aug 14	$1.45	$1.45	$0.55	2.64	$37.45
$34.50	$35.00	Jul 17	$0.35	$0.35	$0.15	2.33	$34.85
$37.00	$37.50	Jul 24	$0.35	$0.35	$0.15	2.33	$37.35
$38.00	$38.50	Aug 7	$0.31	$0.31	$0.19	1.63	$38.31

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$45.00	$41.00	Jul 31	$3.40	$3.40	$0.60	5.67	$41.60
$40.00	$39.50	Jul 17	$0.40	$0.40	$0.10	4.00	$39.60
$40.50	$40.00	Jul 24	$0.40	$0.40	$0.10	4.00	$40.10
$41.00	$40.50	Jul 24	$0.40	$0.40	$0.10	4.00	$40.60
$41.50	$41.00	Jul 24	$0.40	$0.40	$0.10	4.00	$41.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 50 found (avg debit $0.55, cheapest $0.10)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$35.00	Jul 17	Jul 24	$0.20	59.8%	56.4%
$34.50	Jul 17	Jul 24	$0.22	76.0%	56.8%
$45.00	Jul 17	Jul 24	$0.34	105.1%	88.4%
$33.00	Jul 17	Jul 24	$0.35	112.2%	59.5%
$44.50	Jul 31	Aug 7	$0.37	86.8%	84.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$33.00	Jul 24	Jul 31	$0.10	59.5%	54.7%
$31.00	Jul 17	Jul 31	$0.15	104.8%	68.3%
$34.50	Jul 17	Jul 24	$0.16	76.0%	56.8%
$32.00	Jul 17	Jul 31	$0.19	108.9%	66.1%
$34.00	Jul 17	Jul 24	$0.19	76.4%	63.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 79 found (cheapest 4.89% of stock, avg 12.96%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$38.00	Jul 17	$1.25	$0.64	$1.89	$36.11	$39.89	4.89%
$38.50	Jul 17	$1.02	$0.89	$1.91	$36.59	$40.41	4.94%
$37.50	Jul 17	$1.51	$0.43	$1.94	$35.56	$39.44	5.02%
$39.00	Jul 17	$0.81	$1.19	$2.00	$37.00	$41.00	5.18%
$37.00	Jul 17	$1.81	$0.30	$2.11	$34.89	$39.11	5.46%
$39.50	Jul 17	$0.64	$1.48	$2.12	$37.38	$41.62	5.49%
$36.50	Jul 17	$2.22	$0.17	$2.39	$34.11	$38.89	6.19%
$40.00	Jul 17	$0.51	$1.88	$2.39	$37.61	$42.39	6.19%
$36.00	Jul 17	$2.63	$0.11	$2.74	$33.26	$38.74	7.09%
$40.50	Jul 17	$0.41	$2.36	$2.77	$37.73	$43.27	7.17%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 1.32% of stock, avg 9.61%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$41.00	$36.50	Jul 17	$0.34	$0.17	$0.51	$35.99	$41.51
$40.50	$36.50	Jul 17	$0.41	$0.17	$0.58	$35.92	$41.08
$41.00	$37.00	Jul 17	$0.34	$0.30	$0.64	$36.36	$41.64
$40.00	$36.50	Jul 17	$0.51	$0.17	$0.68	$35.82	$40.68
$40.50	$37.00	Jul 17	$0.41	$0.30	$0.71	$36.29	$41.21
$41.00	$37.50	Jul 17	$0.34	$0.43	$0.77	$36.73	$41.77
$39.50	$36.50	Jul 17	$0.64	$0.17	$0.81	$35.69	$40.31
$40.00	$37.00	Jul 17	$0.51	$0.30	$0.81	$36.19	$40.81
$40.50	$37.50	Jul 17	$0.41	$0.43	$0.84	$36.66	$41.34
$39.50	$37.00	Jul 17	$0.64	$0.30	$0.94	$36.06	$40.44

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 176 found (best R:R 9.00, avg credit $0.65)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
37/38	39/40	Aug 7	$0.90	$0.10	9.00	$37.10	$39.90
37/38	40/41	Aug 7	$0.89	$0.11	8.09	$37.11	$41.39
37/38	43/44	Aug 21	$0.89	$0.11	8.09	$37.11	$43.89
34/34	39/40	Aug 28	$0.89	$0.11	8.09	$33.61	$39.89
36/36	39/40	Aug 28	$0.89	$0.11	8.09	$35.61	$39.89
40/40	42/44	Aug 28	$1.33	$0.17	7.82	$39.17	$43.33
32/33	35/36	Aug 21	$0.88	$0.12	7.33	$32.12	$35.88
35/36	41/42	Aug 21	$0.88	$0.12	7.33	$35.12	$41.88
36/38	42/44	Aug 28	$1.32	$0.18	7.33	$36.18	$43.32
36/37	40/41	Aug 14	$0.87	$0.13	6.69	$36.13	$40.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 68 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$41.00	$41.50	$42.00	Jul 24	$0.05	$0.45	9.00
$42.00	$43.00	$44.00	Aug 14	$0.10	$0.90	9.00
$38.00	$38.50	$39.00	Jul 24	$0.06	$0.44	7.33
$38.50	$39.00	$39.50	Jul 24	$0.06	$0.44	7.33
$38.00	$38.50	$39.00	Aug 7	$0.07	$0.43	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$39.00	$40.00	$41.00	Aug 7	$0.05	$0.95	19.00
$38.00	$39.00	$40.00	Aug 21	$0.07	$0.93	13.29
$38.00	$38.50	$39.00	Jul 17	$0.05	$0.45	9.00
$37.00	$38.00	$39.00	Aug 21	$0.11	$0.89	8.09
$34.50	$35.00	$35.50	Jul 31	$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. 38 found (best net $-0.50, 37 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$42.00	$44.00	1:2	Aug 7	-$0.62	$1.38
$45.00	$46.00	1:2	Jul 17	-$0.05	$0.95
$44.00	$45.00	1:2	Jul 17	-$0.06	$0.94
$43.00	$44.00	1:2	Jul 17	-$0.10	$0.90
$44.00	$45.00	1:2	Jul 24	-$0.28	$0.72

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.00	$41.00	1:2	Jul 31	-$0.50	$3.50
$34.00	$32.00	1:2	Jul 17	-$0.05	$1.95
$32.00	$31.00	1:2	Jul 31	-$0.09	$0.91
$33.00	$32.00	1:2	Aug 21	-$0.25	$0.75
$33.00	$32.00	1:2	Jul 31	-$0.27	$0.73

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 70 found (best yield 8.41%, avg 3.30%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$39.00	Aug 21	$3.25	0.53	1.0%	8.41%	9.37%	77	678
$39.00	Aug 28	$2.87	0.55	1.0%	7.43%	8.39%	10	--
$40.00	Aug 21	$2.85	0.49	3.5%	7.38%	10.92%	347	1.6K
$39.00	Aug 14	$2.84	0.52	1.0%	7.35%	8.31%	5	52
$40.00	Aug 14	$2.52	0.48	3.5%	6.52%	10.07%	310	43
$39.00	Aug 7	$2.49	0.51	1.0%	6.45%	7.40%	30	25
$42.00	Aug 28	$2.38	0.45	8.7%	6.16%	14.88%	1	--
$41.00	Aug 21	$2.34	0.46	6.1%	6.06%	12.19%	27	61
$42.00	Aug 21	$2.30	0.41	8.7%	5.95%	14.68%	20	345
$40.00	Aug 28	$2.30	0.51	3.5%	5.95%	9.50%	11	13

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 41,087

Total Puts 13,356

Put/Call Ratio 0.33

Net Difference 27,731

Prior's Put/Call Breakdown

Total Calls 59,945

Total Puts 11,244

Put/Call Ratio 0.19

Net Difference 48,701

Prior 7-Day Put/Call Summary

Total Calls 477,597

Total Puts 153,512

Average Put/Call Ratio 0.32

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