SQQQ - Options Database

SQQQ

PROSHARES ULTRAPRO SHORT QQQ

$38.46 -3.74%

(7/6 13:00) ◀

Monday, July 6, 2026 (2:00pm)

▶ (7/6 15:00)

◀ 7/6 14:00 ▶

Option Volume

Detail

ℹ

Current (07/06 2:00pm) 40,801

Calls: 31,843 (78%)

Puts: 8,958 (22%)

Prior (07/02) 114,873

Calls: 78,529 (68%)

Puts: 36,344 (32%)

Current vs Prior -64.48%

Calls: -59.45% (Calls)

Puts: -75.35% (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 -54.24%

Calls: -51.17%

Puts: -62.60%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/06 2:00pm) $6.54M

Calls: $4.55M (70%)

Puts: $1.99M (30%)

Prior (07/02) $23.44M

Calls: $18.05M (77%)

Puts: $5.39M (23%)

Current vs Prior -72.07%

Calls: -74.76%

Puts: -63.05%

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 -59.75%

Calls: -57.54%

Puts: -64.04%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/06 2:00pm) 0.28

Prior (07/02) 0.46

Current vs Prior -39.22%

Prior 7-Day Average 0.36

Current vs Prior 7-Day Avg -21.68%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/06 2:00pm) 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 6.55% | 10.35%10.35% | 22.43%

Prior 8.86% | 12.34%-- | --

Current vs Prior -26.07% | -16.16%-- | --

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

Current vs 7-Day Avg -2.80% | -9.00%-- | --

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

Current vs 7-Day Eod -26.07% | -16.16%-- | --

Sentiment BULLISH--

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.27% | 8.54%

Calls: 7.41% | 8.78%

Puts: 5.13% | 8.29%

Prior 15.88% | 8.77%

Calls: 10.34% | 5.17%

Puts: 21.43% | 12.37%

Current vs Prior -60.52% | -2.62%

Prior 7-Day Avg 14.71% | 25.24%

Calls: 11.77% | 17.92%

Puts: 17.64% | 32.57%

Current vs 7-Day Avg -57.37% | -66.16%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($4.55M). Light premium activity with dollar volume down 72% vs prior. Below-average activity with volume down 64% vs prior. Extreme bullish P/C ratio of 0.28 - heavy call buying (31,843 calls vs 8,958 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
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 52 of results (avg 8.1%, best 2.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.50	Jul 10	1.13	1.16	$1.15	2.6%	1.4K	0.51	1.3K
$40.00	Jul 17	1.35	1.40	$1.38	3.6%	2.9K	0.40	10.0K
$37.50	Jul 10	1.57	1.66	$1.62	5.6%	335	0.65	693
$38.00	Jul 31	3.05	3.25	$3.15	6.3%	98	0.56	218
$38.00	Jul 24	2.51	2.69	$2.60	6.9%	1.1K	0.56	135

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.50	Jul 10	1.14	1.20	$1.17	5.1%	510	0.49	357
$42.00	Jul 24	4.80	5.10	$4.95	6.1%	22	0.66	478
$41.50	Jul 17	3.95	4.20	$4.08	6.1%	1	0.69	13
$41.00	Jul 31	4.55	4.85	$4.70	6.4%	--	0.59	150
$35.00	Jul 31	1.20	1.28	$1.24	6.5%	255	0.27	313

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 22 found (avg $0.58, cheapest $0.21)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$43.00	Jul 10	0.23	0.26	$0.25	12.0%	603	0.14	1.1K
$42.50	Jul 10	0.25	0.30	$0.28	17.9%	368	0.15	554
$42.00	Jul 10	0.30	0.34	$0.32	12.5%	1.1K	0.18	2.7K
$41.50	Jul 10	0.36	0.41	$0.39	12.8%	103	0.21	674
$41.00	Jul 10	0.43	0.48	$0.45	11.1%	514	0.24	2.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.00	Jul 10	0.19	0.22	$0.21	14.3%	1.2K	0.15	960
$36.50	Jul 10	0.30	0.33	$0.32	9.4%	336	0.21	300
$33.50	Jul 24	0.38	0.45	$0.42	16.7%	10	0.14	32
$37.00	Jul 10	0.45	0.49	$0.47	8.5%	1.1K	0.28	1.5K
$37.50	Jul 10	0.63	0.68	$0.66	7.6%	540	0.35	1.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 105 found (avg delta 0.71, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$31.00	Jul 10	7.05	7.65	$7.35	8.2%	2	1.00	2
$31.50	Jul 10	6.50	7.45	$6.98	13.6%	4	1.00	--
$32.50	Jul 10	5.55	6.10	$5.82	9.5%	5	1.00	--
$33.00	Jul 10	5.05	5.75	$5.40	13.0%	--	1.00	55
$34.00	Jul 10	4.20	4.70	$4.45	11.2%	5	1.00	150

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.00	Jul 10	7.45	8.45	$7.95	12.6%	1	0.95	7
$45.50	Jul 10	6.95	7.95	$7.45	13.4%	1	0.94	2
$45.00	Jul 10	6.45	7.05	$6.75	8.9%	1	0.93	358
$44.50	Jul 10	5.70	6.95	$6.33	19.7%	--	0.91	317
$44.00	Jul 10	5.55	6.35	$5.95	13.4%	--	0.90	113

Most actively traded options today. High liquidity = easy entry/exit. 206 active (total vol 35.2K, top 4.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Jul 10	1.30	1.40	$1.35	7.4%	4.7K	0.58	1.7K
$39.00	Jul 10	0.89	0.98	$0.94	9.6%	3.4K	0.44	504
$40.00	Jul 17	1.35	1.40	$1.38	3.6%	2.9K	0.40	10.0K
$39.50	Jul 10	0.75	0.82	$0.78	9.0%	2.5K	0.38	615
$40.00	Jul 10	0.60	0.66	$0.63	9.5%	1.8K	0.33	3.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.00	Jul 10	0.19	0.22	$0.21	14.3%	1.2K	0.15	960
$37.00	Jul 10	0.45	0.49	$0.47	8.5%	1.1K	0.28	1.5K
$38.00	Jul 10	0.86	0.92	$0.89	6.7%	897	0.42	857
$37.50	Jul 10	0.63	0.68	$0.66	7.6%	540	0.35	1.1K
$38.50	Jul 10	1.14	1.20	$1.17	5.1%	510	0.49	357

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 27 strikes (avg 13.2%, max 38.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$31.00	Jul 10	Aug 7	86.8%	62.7%	38.3%	3	2
$46.00	Jul 10	Aug 14	101.8%	86.5%	17.7%	106	533
$45.00	Jul 10	Aug 7	98.7%	84.9%	16.3%	291	1.9K
$45.50	Jul 10	Aug 7	98.0%	84.8%	15.6%	80	316
$44.50	Jul 10	Aug 14	98.3%	85.5%	14.9%	36	77

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$31.00	Jul 10	Aug 7	86.8%	62.7%	38.3%	4	595
$32.00	Jul 10	Aug 7	82.6%	65.1%	26.9%	2	100
$43.50	Jul 10	Jul 24	94.2%	81.2%	16.0%	--	942
$46.00	Jul 10	Jul 24	101.8%	88.1%	15.6%	2	309
$44.00	Jul 10	Jul 24	96.2%	83.4%	15.4%	--	218

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 131 found (best R:R 9.00, avg 1.98)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$45.00	$46.00	Jul 17	$0.10	$0.90	$0.10	9.00	$45.10
$44.00	$45.00	Jul 17	$0.11	$0.89	$0.11	8.09	$44.11
$43.00	$44.00	Jul 17	$0.12	$0.88	$0.12	7.33	$43.12
$42.50	$43.50	Aug 14	$0.12	$0.88	$0.12	7.33	$42.62
$42.50	$43.50	Aug 7	$0.16	$0.84	$0.16	5.25	$42.66

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$34.00	$33.00	Jul 17	$0.13	$0.87	$0.13	6.69	$33.87
$34.00	$33.00	Jul 31	$0.20	$0.80	$0.20	4.00	$33.80
$36.50	$36.00	Jul 10	$0.11	$0.39	$0.11	3.55	$36.39
$32.00	$31.00	Aug 7	$0.23	$0.77	$0.23	3.35	$31.77
$33.00	$32.00	Jul 31	$0.24	$0.76	$0.24	3.17	$32.76

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 162 found (best R:R 9.00, avg 1.27)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$33.00	$34.00	Jul 17	$0.86	$0.86	$0.14	6.14	$33.86
$33.00	$35.00	Jul 24	$1.62	$1.62	$0.38	4.26	$34.62
$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
$32.00	$33.00	Jul 17	$0.77	$0.77	$0.23	3.35	$32.77

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$43.50	$42.00	Jul 24	$1.35	$1.35	$0.15	9.00	$42.15
$44.00	$43.00	Jul 17	$0.80	$0.80	$0.20	4.00	$43.20
$42.00	$41.00	Jul 24	$0.80	$0.80	$0.20	4.00	$41.20
$40.50	$40.00	Jul 31	$0.40	$0.40	$0.10	4.00	$40.10
$45.00	$41.00	Jul 31	$3.15	$3.15	$0.85	3.71	$41.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 51 found (avg debit $0.54, cheapest $0.10)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$34.00	Jul 10	Jul 17	$0.12	60.5%	61.9%
$35.50	Jul 10	Jul 17	$0.26	63.0%	62.4%
$35.00	Jul 10	Jul 17	$0.32	60.6%	57.8%
$46.00	Jul 10	Jul 17	$0.32	101.8%	90.3%
$45.00	Jul 10	Jul 17	$0.38	98.7%	88.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$33.00	Jul 10	Jul 17	$0.10	73.0%	60.2%
$34.00	Jul 10	Jul 17	$0.23	60.5%	61.9%
$35.00	Jul 10	Jul 17	$0.28	60.6%	57.8%
$46.00	Jul 10	Jul 17	$0.28	101.8%	90.3%
$34.50	Jul 10	Jul 17	$0.29	62.2%	62.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 100 found (cheapest 5.82% of stock, avg 14.36%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$38.00	Jul 10	$1.35	$0.89	$2.24	$35.76	$40.24	5.82%
$37.50	Jul 10	$1.62	$0.66	$2.28	$35.22	$39.78	5.93%
$38.50	Jul 10	$1.15	$1.17	$2.32	$36.18	$40.82	6.03%
$37.00	Jul 10	$1.95	$0.47	$2.42	$34.58	$39.42	6.29%
$39.00	Jul 10	$0.94	$1.51	$2.45	$36.55	$41.45	6.37%
$39.50	Jul 10	$0.78	$1.83	$2.61	$36.89	$42.11	6.79%
$36.50	Jul 10	$2.30	$0.32	$2.62	$33.88	$39.12	6.81%
$36.00	Jul 10	$2.63	$0.21	$2.84	$33.16	$38.84	7.38%
$40.00	Jul 10	$0.63	$2.21	$2.84	$37.16	$42.84	7.38%
$35.50	Jul 10	$2.99	$0.14	$3.13	$32.37	$38.63	8.14%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 2.00% of stock, avg 10.07%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$41.00	$36.50	Jul 10	$0.45	$0.32	$0.77	$35.73	$41.77
$40.50	$36.50	Jul 10	$0.54	$0.32	$0.86	$35.64	$41.36
$41.00	$37.00	Jul 10	$0.45	$0.47	$0.92	$36.08	$41.92
$40.00	$36.50	Jul 10	$0.63	$0.32	$0.95	$35.55	$40.95
$40.50	$37.00	Jul 10	$0.54	$0.47	$1.01	$35.99	$41.51
$39.50	$36.50	Jul 10	$0.78	$0.32	$1.10	$35.40	$40.60
$40.00	$37.00	Jul 10	$0.63	$0.47	$1.10	$35.90	$41.10
$41.00	$37.50	Jul 10	$0.45	$0.66	$1.11	$36.39	$42.11
$40.50	$37.50	Jul 10	$0.54	$0.66	$1.20	$36.30	$41.70
$39.50	$37.00	Jul 10	$0.78	$0.47	$1.25	$35.75	$40.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 138 found (best R:R 7.33, avg credit $0.60)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
35/36	37/38	Jul 31	$0.88	$0.12	7.33	$35.12	$37.88
36/38	38/40	Aug 14	$1.31	$0.19	6.89	$36.19	$39.81
34/35	36/37	Jul 31	$0.85	$0.15	5.67	$34.15	$36.85
31/32	33/35	Aug 7	$1.70	$0.30	5.67	$30.30	$34.70
34/34	37/38	Jul 24	$0.40	$0.10	4.00	$34.10	$37.40
35/36	38/39	Jul 24	$0.40	$0.10	4.00	$35.10	$38.90
35/36	38/38	Aug 7	$0.40	$0.10	4.00	$35.10	$38.40
36/36	44/44	Aug 14	$0.40	$0.10	4.00	$35.60	$44.40
36/36	37/38	Jul 17	$0.39	$0.11	3.55	$35.61	$37.39
32/33	37/38	Jul 24	$0.39	$0.11	3.55	$32.61	$37.39

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 49 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$38.50	$39.00	$39.50	Jul 10	$0.05	$0.45	9.00
$37.00	$37.50	$38.00	Jul 10	$0.06	$0.44	7.33
$39.50	$40.00	$40.50	Jul 10	$0.06	$0.44	7.33
$37.50	$38.00	$38.50	Jul 17	$0.06	$0.44	7.33
$36.00	$37.00	$38.00	Jul 31	$0.12	$0.88	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$32.00	$33.00	$34.00	Aug 7	$0.06	$0.94	15.67
$36.00	$37.00	$38.00	Jul 31	$0.08	$0.92	11.50
$31.00	$32.00	$33.00	Jul 17	$0.09	$0.91	10.11
$37.50	$38.00	$38.50	Jul 10	$0.05	$0.45	9.00
$39.00	$39.50	$40.00	Jul 17	$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. 46 found (best net $-1.55, 46 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.00	$46.00	1:2	Jul 17	-$0.31	$0.69
$44.00	$45.00	1:2	Jul 17	-$0.40	$0.60
$43.00	$44.00	1:2	Jul 17	-$0.50	$0.50
$45.00	$45.50	1:2	Jul 10	-$0.07	$0.43
$45.50	$46.00	1:2	Jul 10	-$0.08	$0.42

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.00	$41.00	1:2	Jul 31	-$1.55	$2.45
$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	-$0.19	$0.81
$33.00	$32.00	1:2	Jul 31	-$0.21	$0.79

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 80 found (best yield 8.45%, avg 3.52%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$38.50	Aug 14	$3.25	0.53	0.1%	8.45%	8.55%	20	--
$38.50	Aug 7	$3.00	0.53	0.1%	7.80%	7.90%	26	10
$39.00	Aug 7	$2.90	0.51	1.4%	7.54%	8.94%	11	15
$40.00	Aug 14	$2.79	0.47	4.0%	7.25%	11.26%	1	1
$40.00	Aug 7	$2.75	0.47	4.0%	7.15%	11.15%	1	69
$38.50	Jul 31	$2.68	0.53	0.1%	6.97%	7.07%	7	41
$39.00	Jul 31	$2.49	0.50	1.4%	6.47%	7.88%	10	65
$40.50	Aug 7	$2.35	0.45	5.3%	6.11%	11.41%	4	16
$39.50	Jul 31	$2.32	0.48	2.7%	6.03%	8.74%	5	1.1K
$42.00	Aug 14	$2.30	0.40	9.2%	5.98%	15.18%	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 31,843

Total Puts 8,958

Put/Call Ratio 0.28

Net Difference 22,885

Prior's Put/Call Breakdown

Total Calls 78,529

Total Puts 36,344

Put/Call Ratio 0.46

Net Difference 42,185

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