SQQQ - Options Database

SQQQ

PROSHARES ULTRAPRO SHORT QQQ

$38.12 -4.58%

(7/6 12:00) ◀

Monday, July 6, 2026 (1:00pm)

▶ (7/6 14:00)

◀ 7/6 13:00 ▶

Option Volume

Detail

ℹ

Current (07/06 1:00pm) 36,584

Calls: 28,336 (77%)

Puts: 8,248 (23%)

Prior (07/02) 97,090

Calls: 69,170 (71%)

Puts: 27,920 (29%)

Current vs Prior -62.32%

Calls: -59.03% (Calls)

Puts: -70.46% (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 -58.97%

Calls: -56.55%

Puts: -65.57%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/06 1:00pm) $5.73M

Calls: $3.75M (66%)

Puts: $1.97M (34%)

Prior (07/02) $16.45M

Calls: $14.12M (86%)

Puts: $2.33M (14%)

Current vs Prior -65.20%

Calls: -73.43%

Puts: -15.47%

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 -64.79%

Calls: -65.03%

Puts: -64.33%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/06 1:00pm) 0.29

Prior (07/02) 0.40

Current vs Prior -27.89%

Prior 7-Day Average 0.36

Current vs Prior 7-Day Avg -18.95%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/06 1:00pm) 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 6.64% | 10.41%10.41% | 22.32%

Prior 8.86% | 12.34%-- | --

Current vs Prior -25.10% | -15.61%-- | --

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

Current vs 7-Day Avg -1.51% | -8.40%-- | --

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

Current vs 7-Day Eod -25.10% | -15.61%-- | --

Sentiment BULLISH--

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.45% | 11.70%

Calls: 4.27% | 8.42%

Puts: 6.62% | 14.98%

Prior 15.88% | 8.77%

Calls: 10.34% | 5.17%

Puts: 21.43% | 12.37%

Current vs Prior -65.68% | +33.41%

Prior 7-Day Avg 14.71% | 25.24%

Calls: 11.77% | 17.92%

Puts: 17.64% | 32.57%

Current vs 7-Day Avg -62.94% | -53.65%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($3.75M). Light premium activity with dollar volume down 65% vs prior. Below-average activity with volume down 62% vs prior. Extreme bullish P/C ratio of 0.29 - heavy call buying (28,336 calls vs 8,248 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
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 41 of results (avg 7.4%, best 2.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.50	Jul 10	0.67	0.69	$0.68	2.9%	1.8K	0.34	615
$39.00	Jul 10	0.80	0.83	$0.82	3.7%	3.1K	0.40	504
$38.00	Jul 10	1.15	1.20	$1.17	4.3%	4.4K	0.53	1.7K
$37.50	Jul 10	1.34	1.44	$1.39	7.2%	288	0.60	693
$38.50	Jul 10	0.93	1.00	$0.97	7.2%	1.1K	0.46	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Jul 10	1.03	1.06	$1.05	2.9%	781	0.47	857
$40.00	Jul 10	2.38	2.51	$2.44	5.3%	302	0.71	685
$37.00	Jul 10	0.54	0.57	$0.55	5.5%	975	0.32	1.5K
$41.00	Jul 24	4.30	4.55	$4.43	5.6%	--	0.64	100
$42.00	Jul 24	5.05	5.35	$5.20	5.8%	22	0.68	478

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 17 found (avg $0.65, cheapest $0.15)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$44.00	Jul 10	0.14	0.16	$0.15	13.3%	76	0.09	630
$41.00	Jul 10	0.37	0.41	$0.39	10.3%	455	0.21	2.5K
$45.00	Jul 17	0.42	0.50	$0.46	17.4%	333	0.16	8.0K
$40.00	Jul 10	0.51	0.58	$0.54	13.0%	1.4K	0.29	3.4K
$39.50	Jul 10	0.67	0.69	$0.68	2.9%	1.8K	0.34	615

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.50	Jul 10	0.37	0.41	$0.39	10.3%	308	0.25	300
$35.00	Jul 17	0.46	0.56	$0.51	19.6%	298	0.21	539
$37.00	Jul 10	0.54	0.57	$0.55	5.5%	975	0.32	1.5K
$37.50	Jul 10	0.76	0.83	$0.80	8.7%	470	0.40	1.1K
$36.00	Jul 17	0.78	0.88	$0.83	12.0%	45	0.29	830

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 100 found (avg delta 0.70, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$31.00	Jul 10	6.65	7.60	$7.13	13.3%	2	1.00	2
$31.50	Jul 10	6.15	7.05	$6.60	13.6%	4	1.00	--
$32.50	Jul 10	5.15	5.80	$5.48	11.9%	5	1.00	--
$33.00	Jul 10	4.90	5.55	$5.23	12.4%	--	1.00	55
$34.00	Jul 10	3.65	4.40	$4.03	18.6%	4	1.00	150

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.50	Jul 10	7.35	7.95	$7.65	7.8%	1	0.94	2
$45.00	Jul 10	6.90	7.40	$7.15	7.0%	1	0.93	358
$44.50	Jul 10	5.70	6.95	$6.33	19.7%	--	0.93	317
$44.00	Jul 10	5.85	6.50	$6.18	10.5%	--	0.91	113
$43.50	Jul 10	5.50	6.00	$5.75	8.7%	--	0.90	832

Most actively traded options today. High liquidity = easy entry/exit. 182 active (total vol 31.4K, top 4.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Jul 10	1.15	1.20	$1.17	4.3%	4.4K	0.53	1.7K
$39.00	Jul 10	0.80	0.83	$0.82	3.7%	3.1K	0.40	504
$40.00	Jul 17	1.17	1.28	$1.23	8.9%	2.7K	0.38	10.0K
$39.50	Jul 10	0.67	0.69	$0.68	2.9%	1.8K	0.34	615
$40.00	Jul 10	0.51	0.58	$0.54	13.0%	1.4K	0.29	3.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.00	Jul 10	0.23	0.30	$0.27	25.9%	1.2K	0.19	960
$37.00	Jul 10	0.54	0.57	$0.55	5.5%	975	0.32	1.5K
$38.00	Jul 10	1.03	1.06	$1.05	2.9%	781	0.47	857
$37.50	Jul 10	0.76	0.83	$0.80	8.7%	470	0.40	1.1K
$35.50	Jul 10	0.14	0.18	$0.16	25.0%	469	0.13	140

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 26 strikes (avg 10.9%, max 36.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$31.00	Jul 10	Aug 7	83.0%	60.8%	36.6%	3	2
$45.50	Jul 10	Aug 7	100.7%	86.2%	16.8%	80	316
$45.00	Jul 10	Aug 7	100.8%	87.0%	15.9%	266	1.9K
$44.50	Jul 10	Aug 14	96.5%	83.4%	15.8%	20	77
$43.50	Jul 10	Aug 7	94.0%	83.2%	13.1%	25	552

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$31.00	Jul 10	Aug 7	83.0%	60.8%	36.6%	4	595
$32.00	Jul 10	Aug 7	79.0%	64.2%	23.1%	2	100
$43.50	Jul 10	Jul 24	94.0%	82.1%	14.5%	--	942
$44.00	Jul 10	Jul 24	96.1%	84.3%	14.0%	--	218
$45.00	Jul 10	Jul 31	100.8%	88.8%	13.6%	1	474

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 125 found (best R:R 9.00, avg 1.98)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$43.00	$44.00	Jul 17	$0.10	$0.90	$0.10	9.00	$43.10
$44.00	$45.00	Jul 17	$0.12	$0.88	$0.12	7.33	$44.12
$43.50	$45.00	Aug 7	$0.19	$1.31	$0.19	6.89	$43.69
$40.00	$40.50	Jul 10	$0.10	$0.40	$0.10	4.00	$40.10
$39.50	$40.00	Jul 17	$0.11	$0.39	$0.11	3.55	$39.61

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$34.00	$33.00	Jul 17	$0.14	$0.86	$0.14	6.14	$33.86
$36.00	$35.50	Jul 10	$0.11	$0.39	$0.11	3.55	$35.89
$35.00	$34.50	Jul 17	$0.11	$0.39	$0.11	3.55	$34.89
$33.00	$32.00	Aug 7	$0.22	$0.78	$0.22	3.55	$32.78
$33.00	$32.00	Jul 31	$0.23	$0.77	$0.23	3.35	$32.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 158 found (best R:R 7.00, avg 1.26)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$33.00	$35.00	Jul 24	$1.75	$1.75	$0.25	7.00	$34.75
$32.00	$33.00	Jul 17	$0.80	$0.80	$0.20	4.00	$32.80
$31.00	$32.00	Aug 7	$0.80	$0.80	$0.20	4.00	$31.80
$32.00	$33.00	Aug 7	$0.80	$0.80	$0.20	4.00	$32.80
$33.00	$35.00	Jul 31	$1.57	$1.57	$0.43	3.65	$34.57

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$41.50	$41.00	Jul 10	$0.40	$0.40	$0.10	4.00	$41.10
$42.00	$41.50	Jul 17	$0.40	$0.40	$0.10	4.00	$41.60
$44.00	$43.00	Jul 17	$0.80	$0.80	$0.20	4.00	$43.20
$40.00	$39.50	Jul 10	$0.39	$0.39	$0.11	3.55	$39.61
$39.00	$38.50	Jul 24	$0.39	$0.39	$0.11	3.55	$38.61

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 49 found (avg debit $0.56, cheapest $0.07)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$33.00	Jul 10	Jul 17	$0.07	71.2%	58.6%
$32.00	Jul 17	Jul 24	$0.28	55.5%	57.2%
$45.00	Jul 10	Jul 17	$0.34	100.8%	89.1%
$35.50	Jul 10	Jul 17	$0.37	60.1%	64.5%
$44.00	Jul 10	Jul 17	$0.43	96.1%	88.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$33.00	Jul 10	Jul 17	$0.11	71.2%	58.6%
$34.00	Jul 10	Jul 17	$0.25	58.7%	60.2%
$44.00	Jul 10	Jul 17	$0.32	96.1%	88.1%
$45.00	Jul 10	Jul 17	$0.33	100.8%	89.1%
$34.50	Jul 10	Jul 17	$0.34	58.9%	62.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 95 found (cheapest 5.75% of stock, avg 14.21%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$37.50	Jul 10	$1.39	$0.80	$2.19	$35.31	$39.69	5.75%
$38.00	Jul 10	$1.17	$1.05	$2.22	$35.78	$40.22	5.82%
$37.00	Jul 10	$1.68	$0.55	$2.23	$34.77	$39.23	5.85%
$38.50	Jul 10	$0.97	$1.36	$2.33	$36.17	$40.83	6.11%
$36.50	Jul 10	$1.97	$0.39	$2.36	$34.14	$38.86	6.19%
$39.00	Jul 10	$0.82	$1.74	$2.56	$36.44	$41.56	6.72%
$36.00	Jul 10	$2.33	$0.27	$2.60	$33.40	$38.60	6.82%
$39.50	Jul 10	$0.68	$2.05	$2.73	$36.77	$42.23	7.16%
$40.00	Jul 10	$0.54	$2.44	$2.98	$37.02	$42.98	7.82%
$35.50	Jul 10	$2.88	$0.16	$3.04	$32.46	$38.54	7.97%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 140 found (cheapest 1.86% of stock, avg 9.64%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$40.50	$36.00	Jul 10	$0.44	$0.27	$0.71	$35.29	$41.21
$40.00	$36.00	Jul 10	$0.54	$0.27	$0.81	$35.19	$40.81
$40.50	$36.50	Jul 10	$0.44	$0.39	$0.83	$35.67	$41.33
$40.00	$36.50	Jul 10	$0.54	$0.39	$0.93	$35.57	$40.93
$39.50	$36.00	Jul 10	$0.68	$0.27	$0.95	$35.05	$40.45
$40.50	$37.00	Jul 10	$0.44	$0.55	$0.99	$36.01	$41.49
$39.50	$36.50	Jul 10	$0.68	$0.39	$1.07	$35.43	$40.57
$39.00	$36.00	Jul 10	$0.82	$0.27	$1.09	$34.91	$40.09
$40.00	$37.00	Jul 10	$0.54	$0.55	$1.09	$35.91	$41.09
$39.00	$36.50	Jul 10	$0.82	$0.39	$1.21	$35.29	$40.21

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 124 found (best R:R 11.50, avg credit $0.59)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
31/32	33/35	Aug 7	$1.84	$0.16	11.50	$30.16	$34.84
33/34	35/36	Jul 31	$0.87	$0.13	6.69	$33.13	$35.87
34/36	38/38	Aug 14	$0.87	$0.13	6.69	$34.63	$38.87
32/33	35/36	Jul 31	$0.83	$0.17	4.88	$32.17	$35.83
33/34	35/36	Aug 7	$0.82	$0.18	4.56	$33.18	$35.82
36/38	38/40	Aug 14	$1.23	$0.27	4.56	$36.27	$39.73
34/34	38/38	Jul 24	$0.40	$0.10	4.00	$33.60	$37.90
34/34	38/38	Jul 24	$0.40	$0.10	4.00	$33.60	$38.40
34/34	35/36	Aug 7	$0.80	$0.20	4.00	$33.70	$35.80
34/35	36/37	Jul 17	$0.39	$0.11	3.55	$34.61	$36.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 52 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
$32.00	$33.00	$34.00	Jul 17	$0.07	$0.93	13.29
$40.00	$40.50	$41.00	Jul 10	$0.05	$0.45	9.00
$42.00	$42.50	$43.00	Jul 17	$0.05	$0.45	9.00
$44.00	$44.50	$45.00	Jul 24	$0.05	$0.45	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$33.00	$34.00	$35.00	Jul 31	$0.06	$0.94	15.67
$42.50	$43.00	$43.50	Jul 10	$0.05	$0.45	9.00
$31.00	$32.00	$33.00	Jul 17	$0.10	$0.90	9.00
$32.00	$33.00	$34.00	Aug 7	$0.10	$0.90	9.00
$39.50	$40.00	$40.50	Aug 7	$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. 39 found (best net $-2.01, 39 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$42.00	$44.50	1:2	Aug 14	-$1.37	$1.13
$44.00	$45.00	1:2	Jul 17	-$0.34	$0.66
$35.00	$38.00	1:2	Aug 14	-$2.37	$0.63
$43.00	$44.00	1:2	Jul 17	-$0.48	$0.52
$45.00	$45.50	1:2	Jul 10	-$0.06	$0.44

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.00	$41.00	1:2	Jul 31	-$2.01	$1.99
$34.00	$33.00	1:2	Jul 17	$0.00	$1.00
$32.00	$31.00	1:2	Jul 17	-$0.07	$0.93
$32.00	$31.00	1:2	Aug 7	-$0.15	$0.85
$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. 71 found (best yield 8.13%, avg 3.34%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$38.50	Aug 14	$3.10	0.52	1.0%	8.13%	9.13%	10	--
$38.50	Aug 7	$2.82	0.51	1.0%	7.40%	8.39%	26	10
$39.00	Aug 7	$2.75	0.49	2.3%	7.21%	9.52%	1	15
$40.00	Aug 14	$2.72	0.47	4.9%	7.14%	12.07%	1	1
$38.50	Jul 31	$2.48	0.51	1.0%	6.51%	7.50%	3	41
$40.00	Aug 7	$2.48	0.45	4.9%	6.51%	11.44%	1	69
$39.00	Jul 31	$2.30	0.48	2.3%	6.03%	8.34%	10	65
$42.00	Aug 14	$2.30	0.40	10.2%	6.03%	16.21%	11	--
$40.50	Aug 7	$2.21	0.43	6.2%	5.80%	12.04%	4	16
$39.50	Jul 31	$2.18	0.46	3.6%	5.72%	9.34%	5	1.1K

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 28,336

Total Puts 8,248

Put/Call Ratio 0.29

Net Difference 20,088

Prior's Put/Call Breakdown

Total Calls 69,170

Total Puts 27,920

Put/Call Ratio 0.40

Net Difference 41,250

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