SQQQ - Options Database

SQQQ

PROSHARES ULTRAPRO SHORT QQQ

$38.27 -4.21%

(7/2 19:01) ◀

Monday, July 6, 2026 (10:00am)

▶ (7/6 11:00)

◀ 7/6 10:00 ▶

Option Volume

Detail

ℹ

Current (07/06 10:00am) 11,957

Calls: 8,091 (68%)

Puts: 3,866 (32%)

Prior (07/02) 15,242

Calls: 12,063 (79%)

Puts: 3,179 (21%)

Current vs Prior -21.55%

Calls: -32.93% (Calls)

Puts: +21.61% (Puts)

Prior 7-Day Total 559,905

Calls: 423,941 (76%)

Puts: 135,964 (24%)

Prior 7-Day Average 79,986

Calls: 60,563 (76%)

Puts: 19,423 (24%)

Current vs Prior 7-Day Avg -85.05%

Calls: -86.64%

Puts: -80.10%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/06 10:00am) $1.82M

Calls: $1.30M (71%)

Puts: $526.1K (29%)

Prior (07/02) $1.42M

Calls: $1.16M (82%)

Puts: $255.6K (18%)

Current vs Prior +28.64%

Calls: +11.67%

Puts: +105.81%

Prior 7-Day Total $117.11M

Calls: $78.45M (67%)

Puts: $38.66M (33%)

Prior 7-Day Average $16.73M

Calls: $11.21M (67%)

Puts: $5.52M (33%)

Current vs Prior 7-Day Avg -89.10%

Calls: -88.42%

Puts: -90.48%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/06 10:00am) 0.48

Prior (07/02) 0.26

Current vs Prior +81.31%

Prior 7-Day Average 0.33

Current vs Prior 7-Day Avg +45.49%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/06 10:00am) 432,207

Calls: 257,881 (60%)

Puts: 174,326 (40%)

Prior (07/02) 473,913

Calls: 283,514 (60%)

Puts: 190,399 (40%)

Current vs Prior -8.80%

Prior 7-Day Total 3,169,387

Calls: 1,880,395 (59%)

Puts: 1,288,992 (41%)

Prior 7-Day Average 452,769

Calls: 268,627 (59%)

Puts: 184,141 (41%)

Current vs Prior 7-Day Avg -4.54%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 7.16% | 10.77%10.77% | 22.81%

Prior 3.99% | 8.98%-- | --

Current vs Prior +79.61% | +19.94%-- | --

Prior 7-Day Avg 6.87% | 11.51%-- | --

Current vs 7-Day Avg +4.19% | -6.48%-- | --

Prior 7-Day Eod 3.99% | 8.98%-- | --

Current vs 7-Day Eod +79.61% | +19.94%-- | --

Sentiment BEARISH--

Relative Spread

Detail

ℹ

Expiry | Next

Current 10.53% | 15.84%

Calls: 14.39% | 13.27%

Puts: 6.67% | 18.41%

Prior 13.04% | 11.21%

Calls: 12.68% | 9.77%

Puts: 13.41% | 12.65%

Current vs Prior -19.25% | +41.30%

Prior 7-Day Avg 14.21% | 25.84%

Calls: 11.28% | 19.33%

Puts: 17.13% | 32.35%

Current vs 7-Day Avg -25.88% | -38.70%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($1.30M). Extreme bullish P/C ratio of 0.48 - heavy call buying (8,091 calls vs 3,866 puts). P/C ratio rising 81% - 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 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	BULLISH	BULLISH	BULLISH
15:00	BULLISH	BULLISH	BULLISH
14:00	BULLISH	BULLISH	BULLISH
13:00	BULLISH	BULLISH	BULLISH
12:00	BULLISH	BULLISH	BULLISH
11:00	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 22 of results (avg 7.5%, best 4.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.50	Jul 10	1.12	1.17	$1.15	4.3%	201	0.49	1.3K
$44.00	Jul 10	0.18	0.19	$0.19	5.3%	18	0.10	630
$43.00	Jul 17	0.73	0.77	$0.75	5.3%	14	0.24	824
$42.00	Jul 10	0.34	0.36	$0.35	5.7%	268	0.18	2.7K
$45.00	Jul 17	0.50	0.53	$0.52	5.8%	190	0.17	8.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$42.00	Jul 24	4.90	5.20	$5.05	5.9%	1	0.66	478
$38.50	Jul 10	1.30	1.39	$1.35	6.7%	311	0.51	357
$40.00	Jul 10	2.30	2.49	$2.40	7.9%	274	0.68	685
$41.00	Jul 24	4.10	4.45	$4.28	8.2%	--	0.62	100
$43.00	Jul 17	5.10	5.60	$5.35	9.3%	11	0.76	172

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 16 found (avg $0.55, cheapest $0.14)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Jul 10	0.13	0.14	$0.14	7.1%	46	0.08	1.9K
$44.50	Jul 10	0.15	0.16	$0.16	6.3%	2	0.09	77
$44.00	Jul 10	0.18	0.19	$0.19	5.3%	18	0.10	630
$42.50	Jul 10	0.28	0.30	$0.29	6.9%	194	0.15	554
$42.00	Jul 10	0.34	0.36	$0.35	5.7%	268	0.18	2.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.00	Jul 10	0.25	0.30	$0.28	17.9%	561	0.17	960
$37.00	Jul 10	0.51	0.59	$0.55	14.5%	498	0.30	1.5K
$37.50	Jul 10	0.72	0.85	$0.78	16.7%	158	0.38	1.1K
$36.00	Jul 17	0.75	0.83	$0.79	10.1%	8	0.27	830
$35.00	Jul 24	0.77	0.90	$0.84	15.5%	4	0.24	291

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 93 found (avg delta 0.69, highest 0.98)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$33.00	Jul 10	5.00	5.80	$5.40	14.8%	--	0.98	55
$34.00	Jul 10	4.25	5.35	$4.80	22.9%	2	0.97	150
$32.00	Jul 17	5.10	7.90	$6.50	43.1%	--	0.96	29
$33.00	Jul 17	4.25	7.05	$5.65	49.6%	--	0.95	19
$35.00	Jul 10	3.15	3.75	$3.45	17.4%	1	0.92	643

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Jul 10	5.75	7.25	$6.50	23.1%	--	0.91	358
$44.50	Jul 10	5.30	6.80	$6.05	24.8%	--	0.90	317
$44.00	Jul 10	4.85	6.15	$5.50	23.6%	--	0.89	113
$43.50	Jul 10	4.85	5.70	$5.28	16.1%	--	0.88	832
$43.00	Jul 10	4.45	5.25	$4.85	16.5%	--	0.86	269

Most actively traded options today. High liquidity = easy entry/exit. 127 active (total vol 10.1K, top 1.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Jul 17	1.32	1.56	$1.44	16.7%	1.1K	0.41	10.0K
$39.50	Jul 10	0.77	0.91	$0.84	16.7%	671	0.38	615
$42.00	Jul 17	0.85	1.07	$0.96	22.9%	545	0.29	1.6K
$39.00	Jul 10	0.95	1.02	$0.99	7.1%	438	0.43	504
$38.00	Jul 10	1.29	1.49	$1.39	14.4%	395	0.55	1.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.00	Jul 10	0.25	0.30	$0.28	17.9%	561	0.17	960
$37.00	Jul 10	0.51	0.59	$0.55	14.5%	498	0.30	1.5K
$38.00	Jul 10	0.95	1.11	$1.03	15.5%	459	0.45	857
$38.50	Jul 10	1.30	1.39	$1.35	6.7%	311	0.51	357
$35.50	Jul 10	0.12	0.19	$0.16	43.8%	294	0.12	140

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 32 strikes (avg 9.8%, max 28.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$45.50	Jul 10	Jul 31	102.0%	86.4%	18.1%	23	328
$45.00	Jul 10	Jul 31	100.5%	86.0%	16.8%	49	2.1K
$44.00	Jul 10	Jul 31	97.1%	83.3%	16.7%	18	1.2K
$44.50	Jul 10	Jul 31	98.4%	85.3%	15.3%	2	88
$43.50	Jul 10	Aug 7	93.9%	83.3%	12.7%	9	552

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$31.00	Jul 10	Jul 17	88.0%	68.8%	28.0%	--	607
$32.00	Jul 10	Aug 7	79.7%	62.6%	27.3%	--	100
$45.00	Jul 10	Jul 31	100.5%	86.0%	16.8%	--	474
$44.00	Jul 10	Jul 24	97.1%	83.8%	15.9%	--	218
$43.50	Jul 10	Jul 24	93.9%	83.9%	11.9%	--	942

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 124 found (best R:R 6.14, avg 1.87)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$43.00	$44.00	Jul 17	$0.14	$0.86	$0.14	6.14	$43.14
$44.00	$45.00	Jul 24	$0.16	$0.84	$0.16	5.25	$44.16
$35.00	$35.50	Jul 10	$0.10	$0.40	$0.10	4.00	$35.10
$41.00	$41.50	Jul 17	$0.10	$0.40	$0.10	4.00	$41.10
$42.00	$42.50	Jul 31	$0.10	$0.40	$0.10	4.00	$42.10

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$34.00	$33.00	Jul 17	$0.17	$0.83	$0.17	4.88	$33.83
$33.00	$32.00	Jul 31	$0.19	$0.81	$0.19	4.26	$32.81
$34.00	$33.50	Jul 24	$0.10	$0.40	$0.10	4.00	$33.90
$34.00	$33.00	Jul 31	$0.21	$0.79	$0.21	3.76	$33.79
$36.50	$36.00	Jul 10	$0.11	$0.39	$0.11	3.55	$36.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 148 found (best R:R 5.67, avg 1.18)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$32.00	$33.00	Jul 17	$0.85	$0.85	$0.15	5.67	$32.85
$32.00	$33.00	Aug 7	$0.82	$0.82	$0.18	4.56	$32.82
$36.00	$36.50	Jul 10	$0.40	$0.40	$0.10	4.00	$36.40
$33.00	$34.00	Jul 17	$0.80	$0.80	$0.20	4.00	$33.80
$34.00	$34.50	Jul 17	$0.35	$0.35	$0.15	2.33	$34.35

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$45.00	$44.00	Jul 24	$0.85	$0.85	$0.15	5.67	$44.15
$39.50	$39.00	Jul 10	$0.40	$0.40	$0.10	4.00	$39.10
$40.00	$39.50	Jul 31	$0.40	$0.40	$0.10	4.00	$39.60
$40.00	$39.50	Jul 10	$0.39	$0.39	$0.11	3.55	$39.61
$42.00	$41.00	Jul 24	$0.77	$0.77	$0.23	3.35	$41.23

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 48 found (avg debit $0.57, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$35.50	Jul 10	Jul 17	$0.12	61.4%	64.2%
$33.00	Jul 10	Jul 17	$0.25	67.6%	55.2%
$35.00	Jul 10	Jul 17	$0.35	60.8%	64.0%
$45.00	Jul 10	Jul 17	$0.38	100.5%	88.9%
$44.00	Jul 10	Jul 17	$0.42	97.1%	86.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$31.00	Jul 10	Jul 17	$0.05	88.0%	68.8%
$32.00	Jul 10	Jul 17	$0.06	79.7%	62.6%
$33.00	Jul 10	Jul 17	$0.07	67.6%	55.2%
$34.00	Jul 10	Jul 17	$0.22	61.4%	61.2%
$34.50	Jul 10	Jul 17	$0.24	60.2%	58.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 88 found (cheapest 6.32% of stock, avg 13.93%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$37.50	Jul 10	$1.64	$0.78	$2.42	$35.08	$39.92	6.32%
$38.00	Jul 10	$1.39	$1.03	$2.42	$35.58	$40.42	6.32%
$37.00	Jul 10	$1.90	$0.55	$2.45	$34.55	$39.45	6.40%
$38.50	Jul 10	$1.15	$1.35	$2.50	$36.00	$41.00	6.53%
$36.50	Jul 10	$2.19	$0.39	$2.58	$33.92	$39.08	6.74%
$39.00	Jul 10	$0.99	$1.61	$2.60	$36.40	$41.60	6.79%
$39.50	Jul 10	$0.84	$2.01	$2.85	$36.65	$42.35	7.45%
$36.00	Jul 10	$2.59	$0.28	$2.87	$33.13	$38.87	7.50%
$40.00	Jul 10	$0.67	$2.40	$3.07	$36.93	$43.07	8.02%
$40.50	Jul 10	$0.58	$2.71	$3.29	$37.21	$43.79	8.60%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 129 found (cheapest 2.25% of stock, avg 9.78%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$40.50	$36.00	Jul 10	$0.58	$0.28	$0.86	$35.14	$41.36
$40.00	$36.00	Jul 10	$0.67	$0.28	$0.95	$35.05	$40.95
$40.50	$36.50	Jul 10	$0.58	$0.39	$0.97	$35.53	$41.47
$40.00	$36.50	Jul 10	$0.67	$0.39	$1.06	$35.44	$41.06
$39.50	$36.00	Jul 10	$0.84	$0.28	$1.12	$34.88	$40.62
$40.50	$37.00	Jul 10	$0.58	$0.55	$1.13	$35.87	$41.63
$40.00	$37.00	Jul 10	$0.67	$0.55	$1.22	$35.78	$41.22
$39.50	$36.50	Jul 10	$0.84	$0.39	$1.23	$35.27	$40.73
$39.00	$36.00	Jul 10	$0.99	$0.28	$1.27	$34.73	$40.27
$40.50	$37.50	Jul 10	$0.58	$0.78	$1.36	$36.14	$41.86

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 106 found (best R:R 6.69, avg credit $0.54)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
33/34	34/35	Jul 17	$0.87	$0.13	6.69	$33.13	$35.37
37/38	39/40	Aug 7	$0.83	$0.17	4.88	$37.17	$39.83
37/38	39/40	Jul 31	$0.82	$0.18	4.56	$37.18	$39.82
34/34	35/36	Jul 24	$0.40	$0.10	4.00	$33.60	$35.40
36/36	38/39	Jul 24	$0.40	$0.10	4.00	$35.60	$38.90
37/38	38/39	Jul 10	$0.39	$0.11	3.55	$37.11	$38.89
34/35	38/38	Jul 24	$0.39	$0.11	3.55	$34.61	$38.39
36/36	37/38	Jul 24	$0.39	$0.11	3.55	$35.61	$37.39
33/34	39/40	Aug 7	$0.78	$0.22	3.55	$33.22	$39.78
36/36	37/38	Jul 10	$0.38	$0.12	3.17	$35.62	$37.38

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 50 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$43.00	$44.00	$45.00	Jul 17	$0.05	$0.95	19.00
$36.50	$37.00	$37.50	Jul 17	$0.06	$0.44	7.33
$41.50	$42.00	$42.50	Jul 31	$0.06	$0.44	7.33
$36.50	$37.00	$37.50	Aug 7	$0.06	$0.44	7.33
$41.00	$41.50	$42.00	Jul 10	$0.07	$0.43	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$36.00	$37.00	$38.00	Jul 31	$0.07	$0.93	13.29
$37.00	$38.00	$39.00	Aug 7	$0.09	$0.91	10.11
$36.00	$36.50	$37.00	Jul 10	$0.05	$0.45	9.00
$37.00	$37.50	$38.00	Jul 17	$0.05	$0.45	9.00
$35.00	$36.00	$37.00	Jul 31	$0.11	$0.89	8.09

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 41 found (best net $-1.52, 40 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$38.00	$42.00	1:2	Aug 14	-$1.52	$2.48
$35.00	$38.00	1:2	Aug 14	-$2.23	$0.77
$44.00	$45.00	1:2	Jul 17	-$0.43	$0.57
$43.00	$44.00	1:2	Jul 17	-$0.47	$0.53
$45.00	$45.50	1:2	Jul 10	-$0.10	$0.40

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.00	$41.00	1:2	Jul 31	-$1.61	$2.39
$36.00	$34.00	1:2	Aug 7	-$0.50	$1.50
$32.00	$31.00	1:2	Jul 17	-$0.06	$0.94
$33.00	$32.00	1:2	Jul 17	-$0.07	$0.93
$33.00	$32.00	1:2	Jul 31	-$0.28	$0.72

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 65 found (best yield 7.97%, avg 3.51%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$38.50	Aug 7	$3.05	0.53	0.6%	7.97%	8.57%	16	10
$39.00	Aug 7	$2.85	0.51	1.9%	7.45%	9.35%	1	15
$38.50	Jul 31	$2.70	0.53	0.6%	7.06%	7.66%	--	41
$39.00	Jul 31	$2.64	0.50	1.9%	6.90%	8.81%	1	65
$40.00	Aug 7	$2.48	0.47	4.5%	6.48%	11.00%	1	69
$42.00	Aug 14	$2.43	0.42	9.8%	6.35%	16.10%	6	--
$40.50	Aug 7	$2.37	0.45	5.8%	6.19%	12.02%	--	16
$38.50	Jul 24	$2.29	0.52	0.6%	5.98%	6.58%	1	367
$39.50	Jul 31	$2.25	0.48	3.2%	5.88%	9.09%	--	1.1K
$40.00	Jul 31	$2.22	0.45	4.5%	5.80%	10.32%	11	398

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 8,091

Total Puts 3,866

Put/Call Ratio 0.48

Net Difference 4,225

Prior's Put/Call Breakdown

Total Calls 12,063

Total Puts 3,179

Put/Call Ratio 0.26

Net Difference 8,884

Prior 7-Day Put/Call Summary

Total Calls 423,941

Total Puts 135,964

Average Put/Call Ratio 0.33

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