SQQQ - Options Database

SQQQ

PROSHARES ULTRAPRO SHORT QQQ

$37.84 -5.29%

(7/6 11:00) ◀

Monday, July 6, 2026 (12:00pm)

▶ (7/6 13:00)

◀ 7/6 12:00 ▶

Option Volume

Detail

ℹ

Current (07/06 12:00pm) 33,669

Calls: 26,067 (77%)

Puts: 7,602 (23%)

Prior (07/02) 67,280

Calls: 50,350 (75%)

Puts: 16,930 (25%)

Current vs Prior -49.96%

Calls: -48.23% (Calls)

Puts: -55.10% (Puts)

Prior 7-Day Total 624,140

Calls: 456,472 (73%)

Puts: 167,668 (27%)

Prior 7-Day Average 89,162

Calls: 65,210 (73%)

Puts: 23,952 (27%)

Current vs Prior 7-Day Avg -62.24%

Calls: -60.03%

Puts: -68.26%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/06 12:00pm) $5.02M

Calls: $3.17M (63%)

Puts: $1.85M (37%)

Prior (07/02) $11.00M

Calls: $9.16M (83%)

Puts: $1.84M (17%)

Current vs Prior -54.33%

Calls: -65.40%

Puts: +0.93%

Prior 7-Day Total $113.83M

Calls: $75.10M (66%)

Puts: $38.73M (34%)

Prior 7-Day Average $16.26M

Calls: $10.73M (66%)

Puts: $5.53M (34%)

Current vs Prior 7-Day Avg -69.11%

Calls: -70.44%

Puts: -66.52%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/06 12:00pm) 0.29

Prior (07/02) 0.34

Current vs Prior -13.27%

Prior 7-Day Average 0.36

Current vs Prior 7-Day Avg -18.81%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/06 12:00pm) 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 3,205,019

Calls: 1,905,073 (59%)

Puts: 1,299,946 (41%)

Prior 7-Day Average 457,859

Calls: 272,153 (59%)

Puts: 185,706 (41%)

Current vs Prior 7-Day Avg -5.60%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 6.45% | 10.33%10.33% | 22.15%

Prior 8.86% | 12.34%-- | --

Current vs Prior -27.23% | -16.27%-- | --

Prior 7-Day Avg 6.74% | 11.37%-- | --

Current vs 7-Day Avg -4.32% | -9.12%-- | --

Prior 7-Day Eod 8.86% | 12.34%-- | --

Current vs 7-Day Eod -27.23% | -16.27%-- | --

Sentiment BULLISH--

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.96% | 7.16%

Calls: 8.13% | 7.58%

Puts: 5.79% | 6.74%

Prior 15.88% | 8.77%

Calls: 10.34% | 5.17%

Puts: 21.43% | 12.37%

Current vs Prior -56.17% | -18.36%

Prior 7-Day Avg 14.71% | 25.24%

Calls: 11.77% | 17.92%

Puts: 17.64% | 32.57%

Current vs 7-Day Avg -52.68% | -71.63%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($3.17M). Light premium activity with dollar volume down 54% vs prior. Below-average activity with volume down 50% vs prior. Extreme bullish P/C ratio of 0.29 - heavy call buying (26,067 calls vs 7,602 puts).

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
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 45 of results (avg 7.6%, best 3.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.50	Jul 10	0.58	0.60	$0.59	3.4%	1.7K	0.31	615
$38.00	Jul 10	1.00	1.04	$1.02	3.9%	4.1K	0.49	1.7K
$38.00	Jul 31	2.80	2.92	$2.86	4.2%	55	0.53	218
$39.00	Jul 10	0.69	0.73	$0.71	5.6%	3.1K	0.36	504
$39.00	Jul 17	1.36	1.45	$1.41	6.4%	147	0.43	936

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Jul 17	3.25	3.40	$3.33	4.5%	17	0.64	1.1K
$45.00	Jul 17	7.35	7.70	$7.53	4.6%	2	0.85	1.5K
$42.00	Jul 10	4.25	4.50	$4.38	5.7%	3	0.86	93
$38.00	Jul 10	1.17	1.24	$1.21	5.8%	722	0.51	857
$41.50	Jul 10	3.85	4.10	$3.97	6.3%	8	0.84	123

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 23 found (avg $0.49, cheapest $0.11)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$44.50	Jul 10	0.10	0.12	$0.11	18.2%	8	0.07	77
$44.00	Jul 10	0.12	0.14	$0.13	15.4%	59	0.08	630
$43.00	Jul 10	0.16	0.19	$0.18	16.7%	571	0.10	1.1K
$42.50	Jul 10	0.20	0.22	$0.21	9.5%	353	0.12	554
$42.00	Jul 10	0.22	0.26	$0.24	16.7%	962	0.14	2.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.50	Jul 10	0.17	0.20	$0.19	15.8%	464	0.15	140
$36.00	Jul 10	0.29	0.33	$0.31	12.9%	1.1K	0.22	960
$36.50	Jul 10	0.45	0.49	$0.47	8.5%	253	0.29	300
$35.00	Jul 17	0.50	0.58	$0.54	14.8%	298	0.22	539
$37.00	Jul 10	0.64	0.70	$0.67	9.0%	863	0.36	1.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 99 found (avg delta 0.70, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$31.00	Jul 10	6.35	7.35	$6.85	14.6%	1	1.00	2
$31.50	Jul 10	5.85	6.85	$6.35	15.7%	2	1.00	--
$32.50	Jul 10	5.20	5.80	$5.50	10.9%	3	1.00	--
$33.00	Jul 10	4.70	5.60	$5.15	17.5%	--	1.00	55
$32.00	Jul 17	5.10	7.15	$6.13	33.4%	3	1.00	29

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Jul 10	6.85	7.40	$7.13	7.7%	1	0.94	358
$44.50	Jul 10	5.65	6.90	$6.28	19.9%	--	0.93	317
$44.00	Jul 10	5.85	6.45	$6.15	9.8%	--	0.92	113
$43.50	Jul 10	5.35	6.00	$5.68	11.4%	--	0.90	832
$43.00	Jul 10	5.10	5.50	$5.30	7.5%	13	0.90	269

Most actively traded options today. High liquidity = easy entry/exit. 176 active (total vol 29.0K, top 4.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Jul 10	1.00	1.04	$1.02	3.9%	4.1K	0.49	1.7K
$39.00	Jul 10	0.69	0.73	$0.71	5.6%	3.1K	0.36	504
$40.00	Jul 17	1.10	1.18	$1.14	7.0%	2.5K	0.36	10.0K
$39.50	Jul 10	0.58	0.60	$0.59	3.4%	1.7K	0.31	615
$40.00	Jul 10	0.46	0.50	$0.48	8.3%	1.2K	0.26	3.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.00	Jul 10	0.29	0.33	$0.31	12.9%	1.1K	0.22	960
$37.00	Jul 10	0.64	0.70	$0.67	9.0%	863	0.36	1.5K
$38.00	Jul 10	1.17	1.24	$1.21	5.8%	722	0.51	857
$35.50	Jul 10	0.17	0.20	$0.19	15.8%	464	0.15	140
$38.50	Jul 10	1.46	1.58	$1.52	7.9%	409	0.58	357

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 25 strikes (avg 11.5%, max 31.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$31.00	Jul 10	Aug 7	80.2%	61.2%	31.2%	2	2
$43.50	Jul 10	Aug 7	97.0%	82.4%	17.6%	24	552
$44.50	Jul 10	Aug 14	98.0%	83.3%	17.6%	18	77
$45.00	Jul 10	Aug 7	100.0%	85.3%	17.2%	261	1.9K
$44.00	Jul 10	Jul 31	96.3%	83.8%	14.9%	64	1.2K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$31.00	Jul 10	Aug 7	80.2%	61.2%	31.2%	2	595
$32.00	Jul 10	Aug 7	75.7%	62.1%	22.0%	2	100
$43.50	Jul 10	Jul 24	97.0%	81.8%	18.5%	--	942
$45.00	Jul 10	Jul 31	100.0%	85.6%	16.8%	1	474
$44.00	Jul 10	Jul 24	96.3%	85.3%	12.9%	--	218

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 121 found (best R:R 7.33, avg 1.80)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$44.00	$45.00	Jul 24	$0.13	$0.87	$0.13	6.69	$44.13
$43.50	$45.00	Aug 7	$0.23	$1.27	$0.23	5.52	$43.73
$42.50	$43.00	Jul 31	$0.10	$0.40	$0.10	4.00	$42.60
$39.50	$40.00	Jul 10	$0.11	$0.39	$0.11	3.55	$39.61
$41.00	$41.50	Jul 17	$0.11	$0.39	$0.11	3.55	$41.11

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$34.00	$33.00	Jul 17	$0.12	$0.88	$0.12	7.33	$33.88
$35.50	$35.00	Jul 10	$0.10	$0.40	$0.10	4.00	$35.40
$32.00	$31.00	Aug 7	$0.20	$0.80	$0.20	4.00	$31.80
$33.00	$32.00	Jul 31	$0.23	$0.77	$0.23	3.35	$32.77
$36.00	$35.50	Jul 10	$0.12	$0.38	$0.12	3.17	$35.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 154 found (best R:R 9.00, avg 1.40)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$34.00	$35.00	Jul 10	$0.90	$0.90	$0.10	9.00	$34.90
$31.50	$32.50	Jul 10	$0.85	$0.85	$0.15	5.67	$32.35
$32.00	$33.00	Jul 17	$0.83	$0.83	$0.17	4.88	$32.83
$31.00	$32.00	Aug 7	$0.83	$0.83	$0.17	4.88	$31.83
$32.00	$33.00	Aug 7	$0.80	$0.80	$0.20	4.00	$32.80

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$43.00	$42.00	Jul 17	$0.90	$0.90	$0.10	9.00	$42.10
$44.00	$43.00	Jul 17	$0.89	$0.89	$0.11	8.09	$43.11
$39.50	$39.00	Jul 10	$0.39	$0.39	$0.11	3.55	$39.11
$40.00	$39.50	Jul 10	$0.38	$0.38	$0.12	3.17	$39.62
$43.50	$43.00	Jul 10	$0.38	$0.38	$0.12	3.17	$43.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 48 found (avg debit $0.56, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$33.00	Jul 10	Jul 17	$0.15	65.6%	57.3%
$45.00	Jul 10	Jul 17	$0.33	100.0%	89.6%
$35.00	Jul 10	Jul 17	$0.35	54.1%	61.1%
$44.00	Jul 10	Jul 17	$0.38	96.3%	86.7%
$43.00	Jul 10	Jul 17	$0.43	91.8%	83.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$31.00	Jul 10	Jul 17	$0.06	80.2%	65.1%
$33.00	Jul 10	Jul 17	$0.12	65.6%	57.3%
$34.00	Jul 10	Jul 17	$0.24	55.0%	57.3%
$34.50	Jul 10	Jul 17	$0.33	56.1%	59.2%
$43.00	Jul 10	Jul 17	$0.38	91.8%	83.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 94 found (cheapest 5.68% of stock, avg 14.25%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$37.00	Jul 10	$1.48	$0.67	$2.15	$34.85	$39.15	5.68%
$37.50	Jul 10	$1.23	$0.92	$2.15	$35.35	$39.65	5.68%
$38.00	Jul 10	$1.02	$1.21	$2.23	$35.77	$40.23	5.89%
$36.50	Jul 10	$1.80	$0.47	$2.27	$34.23	$38.77	6.00%
$38.50	Jul 10	$0.84	$1.52	$2.36	$36.14	$40.86	6.24%
$36.00	Jul 10	$2.12	$0.31	$2.43	$33.57	$38.43	6.42%
$39.00	Jul 10	$0.71	$1.83	$2.54	$36.46	$41.54	6.71%
$39.50	Jul 10	$0.59	$2.22	$2.81	$36.69	$42.31	7.43%
$35.50	Jul 10	$2.68	$0.19	$2.87	$32.63	$38.37	7.58%
$40.00	Jul 10	$0.48	$2.60	$3.08	$36.92	$43.08	8.14%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 140 found (cheapest 1.77% of stock, avg 9.59%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$40.00	$35.50	Jul 10	$0.48	$0.19	$0.67	$34.83	$40.67
$39.50	$35.50	Jul 10	$0.59	$0.19	$0.78	$34.72	$40.28
$40.00	$36.00	Jul 10	$0.48	$0.31	$0.79	$35.21	$40.79
$39.00	$35.50	Jul 10	$0.71	$0.19	$0.90	$34.60	$39.90
$39.50	$36.00	Jul 10	$0.59	$0.31	$0.90	$35.10	$40.40
$40.00	$36.50	Jul 10	$0.48	$0.47	$0.95	$35.55	$40.95
$39.00	$36.00	Jul 10	$0.71	$0.31	$1.02	$34.98	$40.02
$38.50	$35.50	Jul 10	$0.84	$0.19	$1.03	$34.47	$39.53
$39.50	$36.50	Jul 10	$0.59	$0.47	$1.06	$35.44	$40.56
$38.50	$36.00	Jul 10	$0.84	$0.31	$1.15	$34.85	$39.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 135 found (best R:R 7.70, avg credit $0.60)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
31/32	33/35	Aug 7	$1.77	$0.23	7.70	$30.23	$34.77
33/34	35/36	Jul 31	$0.88	$0.12	7.33	$33.12	$35.88
33/34	35/36	Aug 7	$0.86	$0.14	6.14	$33.14	$35.86
34/36	38/38	Aug 14	$0.85	$0.15	5.67	$34.65	$38.85
33/34	39/40	Aug 7	$0.83	$0.17	4.88	$33.17	$39.83
36/37	39/40	Aug 7	$0.83	$0.17	4.88	$36.17	$39.83
34/35	36/37	Jul 31	$0.82	$0.18	4.56	$34.18	$36.82
34/34	35/36	Aug 7	$0.82	$0.18	4.56	$33.68	$35.82
36/38	38/40	Aug 14	$1.23	$0.27	4.56	$36.27	$39.73
32/33	35/36	Jul 31	$0.81	$0.19	4.26	$32.19	$35.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 51 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$36.00	$37.00	$38.00	Jul 31	$0.06	$0.94	15.67
$35.00	$36.00	$37.00	Jul 31	$0.08	$0.92	11.50
$38.00	$38.50	$39.00	Jul 10	$0.05	$0.45	9.00
$38.50	$39.00	$39.50	Jul 17	$0.05	$0.45	9.00
$32.00	$33.00	$34.00	Jul 17	$0.11	$0.89	8.09

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$43.00	$44.00	$45.00	Jul 17	$0.07	$0.93	13.29
$32.00	$33.00	$34.00	Jul 31	$0.07	$0.93	13.29
$31.00	$32.00	$33.00	Aug 7	$0.08	$0.92	11.50
$32.00	$33.00	$34.00	Aug 7	$0.08	$0.92	11.50
$36.50	$37.00	$37.50	Jul 10	$0.05	$0.45	9.00

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 $-2.10, 41 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$42.00	$44.50	1:2	Aug 14	-$1.37	$1.13
$35.00	$38.00	1:2	Aug 14	-$2.31	$0.69
$44.00	$45.00	1:2	Jul 17	-$0.35	$0.65
$43.00	$44.00	1:2	Jul 17	-$0.41	$0.59
$43.50	$44.00	1:2	Jul 10	-$0.09	$0.41

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.00	$41.00	1:2	Jul 31	-$2.10	$1.90
$32.00	$31.00	1:2	Jul 17	-$0.09	$0.91
$34.50	$33.00	1:2	Aug 14	-$0.63	$0.87
$32.00	$31.00	1:2	Aug 7	-$0.22	$0.78
$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. 73 found (best yield 8.99%, avg 3.59%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$38.00	Aug 14	$3.40	0.55	0.4%	8.99%	9.41%	15	--
$38.50	Aug 14	$3.10	0.52	1.7%	8.19%	9.94%	10	--
$38.00	Aug 7	$2.98	0.54	0.4%	7.88%	8.30%	59	23
$38.50	Aug 7	$2.82	0.52	1.7%	7.45%	9.20%	26	10
$38.00	Jul 31	$2.80	0.53	0.4%	7.40%	7.82%	55	218
$39.00	Aug 7	$2.75	0.50	3.1%	7.27%	10.33%	1	15
$40.00	Aug 14	$2.71	0.47	5.7%	7.16%	12.87%	1	1
$38.50	Jul 31	$2.43	0.51	1.7%	6.42%	8.17%	3	41
$40.00	Aug 7	$2.35	0.45	5.7%	6.21%	11.92%	1	69
$42.00	Aug 14	$2.22	0.40	11.0%	5.87%	16.86%	11	--

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 26,067

Total Puts 7,602

Put/Call Ratio 0.29

Net Difference 18,465

Prior's Put/Call Breakdown

Total Calls 50,350

Total Puts 16,930

Put/Call Ratio 0.34

Net Difference 33,420

Prior 7-Day Put/Call Summary

Total Calls 456,472

Total Puts 167,668

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