SQQQ - Options Database

SQQQ

PROSHARES ULTRAPRO SHORT QQQ

$38.05 -4.76%

(7/6 14:00) ◀

Monday, July 6, 2026 (3:00pm)

▶ (7/6 16:00)

◀ 7/6 15:00 ▶

Option Volume

Detail

ℹ

Current (07/06 3:00pm) 43,382

Calls: 33,886 (78%)

Puts: 9,496 (22%)

Prior (07/02) 125,139

Calls: 85,480 (68%)

Puts: 39,659 (32%)

Current vs Prior -65.33%

Calls: -60.36% (Calls)

Puts: -76.06% (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 -51.35%

Calls: -48.04%

Puts: -60.35%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/06 3:00pm) $6.54M

Calls: $4.36M (67%)

Puts: $2.18M (33%)

Prior (07/02) $23.37M

Calls: $16.10M (69%)

Puts: $7.27M (31%)

Current vs Prior -72.01%

Calls: -72.91%

Puts: -70.03%

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 -59.78%

Calls: -59.34%

Puts: -60.64%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/06 3:00pm) 0.28

Prior (07/02) 0.46

Current vs Prior -39.60%

Prior 7-Day Average 0.36

Current vs Prior 7-Day Avg -21.98%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/06 3:00pm) 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 6.39% | 10.30%10.30% | 22.37%

Prior 8.86% | 12.34%-- | --

Current vs Prior -27.93% | -16.52%-- | --

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

Current vs 7-Day Avg -5.23% | -9.39%-- | --

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

Current vs 7-Day Eod -27.93% | -16.52%-- | --

Sentiment BULLISH--

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.39% | 12.49%

Calls: 7.27% | 12.04%

Puts: 7.52% | 12.94%

Prior 15.88% | 8.77%

Calls: 10.34% | 5.17%

Puts: 21.43% | 12.37%

Current vs Prior -53.46% | +42.42%

Prior 7-Day Avg 14.71% | 25.24%

Calls: 11.77% | 17.92%

Puts: 17.64% | 32.57%

Current vs 7-Day Avg -49.75% | -50.52%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($4.36M). Light premium activity with dollar volume down 72% vs prior. Below-average activity with volume down 65% vs prior. Extreme bullish P/C ratio of 0.28 - heavy call buying (33,886 calls vs 9,496 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
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 47 of results (avg 7.6%, best 2.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Jul 10	0.49	0.50	$0.50	2.0%	1.9K	0.28	3.4K
$35.50	Jul 10	2.64	2.78	$2.71	5.2%	40	0.87	181
$39.00	Jul 31	2.48	2.62	$2.55	5.5%	11	0.49	65
$37.00	Jul 17	2.27	2.40	$2.34	5.6%	24	0.62	806
$36.00	Jul 10	2.23	2.38	$2.30	6.5%	540	0.82	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.50	Jul 10	2.04	2.10	$2.07	2.9%	108	0.67	267
$37.50	Jul 10	0.78	0.81	$0.80	3.8%	563	0.41	1.1K
$38.00	Jul 10	1.03	1.08	$1.06	4.7%	953	0.48	857
$37.00	Jul 10	0.55	0.58	$0.56	5.4%	1.1K	0.33	1.5K
$44.00	Jul 24	6.55	6.95	$6.75	5.9%	--	0.74	105

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 17 found (avg $0.56, cheapest $0.18)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$43.00	Jul 10	0.17	0.19	$0.18	11.1%	609	0.11	1.1K
$41.50	Jul 10	0.28	0.33	$0.31	16.1%	108	0.17	674
$41.00	Jul 10	0.31	0.36	$0.34	14.7%	528	0.20	2.5K
$40.50	Jul 10	0.40	0.45	$0.43	11.6%	285	0.24	850
$40.00	Jul 10	0.49	0.50	$0.50	2.0%	1.9K	0.28	3.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.00	Jul 10	0.23	0.25	$0.24	8.3%	1.3K	0.18	960
$36.50	Jul 10	0.36	0.40	$0.38	10.5%	363	0.25	300
$35.00	Jul 17	0.44	0.51	$0.48	14.6%	335	0.20	539
$37.00	Jul 10	0.55	0.58	$0.56	5.4%	1.1K	0.33	1.5K
$36.00	Jul 17	0.72	0.82	$0.77	13.0%	56	0.28	830

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 102 found (avg delta 0.71, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$31.00	Jul 10	6.75	7.55	$7.15	11.2%	2	1.00	2
$31.50	Jul 10	6.15	7.05	$6.60	13.6%	4	1.00	--
$32.50	Jul 10	5.35	6.05	$5.70	12.3%	5	1.00	--
$33.00	Jul 10	5.00	5.70	$5.35	13.1%	--	1.00	55
$34.00	Jul 10	4.00	4.45	$4.22	10.7%	7	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	6.70	7.15	$6.93	6.5%	4	0.94	358
$44.50	Jul 10	5.70	6.95	$6.33	19.7%	--	0.92	317
$44.00	Jul 10	5.70	6.25	$5.98	9.2%	--	0.91	113
$43.50	Jul 10	5.00	6.00	$5.50	18.2%	--	0.89	832

Most actively traded options today. High liquidity = easy entry/exit. 201 active (total vol 37.2K, top 4.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Jul 10	1.06	1.14	$1.10	7.3%	4.9K	0.52	1.7K
$39.00	Jul 10	0.71	0.79	$0.75	10.7%	3.9K	0.39	504
$40.00	Jul 17	1.15	1.27	$1.21	9.9%	3.0K	0.38	10.0K
$39.50	Jul 10	0.60	0.66	$0.63	9.5%	2.6K	0.33	615
$40.00	Jul 10	0.49	0.50	$0.50	2.0%	1.9K	0.28	3.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.00	Jul 10	0.23	0.25	$0.24	8.3%	1.3K	0.18	960
$37.00	Jul 10	0.55	0.58	$0.56	5.4%	1.1K	0.33	1.5K
$38.00	Jul 10	1.03	1.08	$1.06	4.7%	953	0.48	857
$37.50	Jul 10	0.78	0.81	$0.80	3.8%	563	0.41	1.1K
$38.50	Jul 10	1.28	1.38	$1.33	7.5%	547	0.55	357

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 24 strikes (avg 14.2%, max 33.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$31.00	Jul 10	Aug 7	83.2%	62.1%	33.9%	3	2
$44.50	Jul 10	Aug 14	103.5%	82.9%	24.8%	37	77
$45.50	Jul 10	Aug 7	103.6%	85.9%	20.6%	80	316
$45.00	Jul 10	Aug 7	100.7%	83.8%	20.1%	295	1.9K
$43.50	Jul 10	Aug 14	98.0%	82.0%	19.5%	29	551

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$31.00	Jul 10	Aug 7	83.2%	62.1%	33.9%	4	595
$32.00	Jul 10	Aug 7	79.2%	64.5%	22.8%	2	100
$45.00	Jul 10	Jul 31	100.7%	85.1%	18.4%	4	474
$43.50	Jul 10	Jul 24	98.0%	83.7%	17.1%	--	942
$44.00	Jul 10	Jul 24	99.5%	85.4%	16.6%	--	218

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 126 found (best R:R 8.09, avg 1.86)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$43.00	$44.00	Jul 17	$0.11	$0.89	$0.11	8.09	$43.11
$44.00	$45.00	Jul 17	$0.11	$0.89	$0.11	8.09	$44.11
$42.50	$43.50	Aug 7	$0.16	$0.84	$0.16	5.25	$42.66
$40.50	$41.00	Jul 17	$0.10	$0.40	$0.10	4.00	$40.60
$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	$0.13	$0.87	$0.13	6.69	$33.87
$33.00	$32.00	Jul 31	$0.21	$0.79	$0.21	3.76	$32.79
$34.00	$33.00	Jul 31	$0.23	$0.77	$0.23	3.35	$33.77
$32.00	$31.00	Aug 7	$0.23	$0.77	$0.23	3.35	$31.77
$35.00	$34.50	Jul 17	$0.13	$0.37	$0.13	2.85	$34.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 156 found (best R:R 9.00, avg 1.30)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$31.50	$32.50	Jul 10	$0.90	$0.90	$0.10	9.00	$32.40
$32.00	$33.00	Jul 17	$0.85	$0.85	$0.15	5.67	$32.85
$33.00	$35.00	Jul 24	$1.62	$1.62	$0.38	4.26	$34.62
$33.00	$34.00	Jul 17	$0.80	$0.80	$0.20	4.00	$33.80
$36.50	$37.00	Jul 10	$0.37	$0.37	$0.13	2.85	$36.87

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$44.00	$43.00	Jul 17	$0.85	$0.85	$0.15	5.67	$43.15
$43.50	$42.00	Jul 24	$1.25	$1.25	$0.25	5.00	$42.25
$45.00	$44.00	Jul 24	$0.82	$0.82	$0.18	4.56	$44.18
$41.00	$40.50	Jul 17	$0.40	$0.40	$0.10	4.00	$40.60
$41.50	$41.00	Jul 17	$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. 49 found (avg debit $0.57, cheapest $0.10)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$32.00	Jul 17	Jul 24	$0.12	56.1%	57.4%
$34.00	Jul 10	Jul 17	$0.31	54.5%	59.8%
$45.00	Jul 10	Jul 17	$0.31	100.7%	86.4%
$44.00	Jul 10	Jul 17	$0.37	99.5%	85.1%
$35.50	Jul 10	Jul 17	$0.42	58.5%	60.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$33.00	Jul 10	Jul 17	$0.10	71.2%	58.1%
$34.00	Jul 10	Jul 17	$0.24	54.5%	59.8%
$34.50	Jul 10	Jul 17	$0.30	57.5%	59.9%
$35.00	Jul 10	Jul 17	$0.39	57.3%	61.5%
$45.00	Jul 10	Jul 17	$0.39	100.7%	86.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 97 found (cheapest 5.68% of stock, avg 14.15%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$38.00	Jul 10	$1.10	$1.06	$2.16	$35.84	$40.16	5.68%
$37.50	Jul 10	$1.37	$0.80	$2.17	$35.33	$39.67	5.70%
$37.00	Jul 10	$1.64	$0.56	$2.20	$34.80	$39.20	5.78%
$38.50	Jul 10	$0.91	$1.33	$2.24	$36.26	$40.74	5.89%
$36.50	Jul 10	$2.01	$0.38	$2.39	$34.11	$38.89	6.28%
$39.00	Jul 10	$0.75	$1.66	$2.41	$36.59	$41.41	6.33%
$36.00	Jul 10	$2.30	$0.24	$2.54	$33.46	$38.54	6.68%
$39.50	Jul 10	$0.63	$2.07	$2.70	$36.80	$42.20	7.10%
$35.50	Jul 10	$2.71	$0.15	$2.86	$32.64	$38.36	7.52%
$40.00	Jul 10	$0.50	$2.40	$2.90	$37.10	$42.90	7.62%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 1.76% of stock, avg 9.91%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$40.50	$36.00	Jul 10	$0.43	$0.24	$0.67	$35.33	$41.17
$40.00	$36.00	Jul 10	$0.50	$0.24	$0.74	$35.26	$40.74
$40.50	$36.50	Jul 10	$0.43	$0.38	$0.81	$35.69	$41.31
$39.50	$36.00	Jul 10	$0.63	$0.24	$0.87	$35.13	$40.37
$40.00	$36.50	Jul 10	$0.50	$0.38	$0.88	$35.62	$40.88
$39.00	$36.00	Jul 10	$0.75	$0.24	$0.99	$35.01	$39.99
$40.50	$37.00	Jul 10	$0.43	$0.56	$0.99	$36.01	$41.49
$39.50	$36.50	Jul 10	$0.63	$0.38	$1.01	$35.49	$40.51
$40.00	$37.00	Jul 10	$0.50	$0.56	$1.06	$35.94	$41.06
$39.00	$36.50	Jul 10	$0.75	$0.38	$1.13	$35.37	$40.13

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 131 found (best R:R 6.89, avg credit $0.61)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
36/38	38/40	Aug 14	$1.31	$0.19	6.89	$36.19	$39.81
35/36	37/38	Jul 31	$0.87	$0.13	6.69	$35.13	$37.87
34/35	37/38	Jul 31	$0.86	$0.14	6.14	$34.14	$37.86
31/32	33/35	Aug 7	$1.65	$0.35	4.71	$30.35	$34.65
35/36	38/39	Jul 24	$0.40	$0.10	4.00	$35.10	$38.90
36/36	44/44	Aug 14	$0.40	$0.10	4.00	$35.60	$44.40
37/38	38/39	Jul 31	$0.79	$0.21	3.76	$37.21	$39.29
34/35	36/36	Jul 17	$0.39	$0.11	3.55	$34.61	$36.39
34/35	38/38	Jul 24	$0.39	$0.11	3.55	$34.61	$37.89
36/36	38/39	Jul 24	$0.39	$0.11	3.55	$35.61	$38.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 59 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$32.00	$33.00	$34.00	Jul 17	$0.05	$0.95	19.00
$36.00	$37.00	$38.00	Jul 31	$0.07	$0.93	13.29
$33.00	$34.00	$35.00	Jul 10	$0.10	$0.90	9.00
$38.00	$38.50	$39.00	Jul 17	$0.05	$0.45	9.00
$39.00	$39.50	$40.00	Jul 24	$0.05	$0.45	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$35.00	$36.00	$37.00	Jul 31	$0.05	$0.95	19.00
$32.00	$33.00	$34.00	Aug 7	$0.06	$0.94	15.67
$31.00	$32.00	$33.00	Jul 17	$0.09	$0.91	10.11
$43.00	$44.00	$45.00	Jul 17	$0.09	$0.91	10.11
$35.50	$36.00	$36.50	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 $-1.71, 41 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$44.00	$45.00	1:2	Jul 17	-$0.31	$0.69
$43.00	$44.00	1:2	Jul 17	-$0.42	$0.58
$44.50	$45.00	1:2	Jul 10	-$0.07	$0.43
$45.00	$45.50	1:2	Jul 10	-$0.09	$0.41
$42.50	$43.00	1:2	Jul 10	-$0.11	$0.39

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.00	$41.00	1:2	Jul 31	-$1.71	$2.29
$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	-$0.24	$0.76

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 74 found (best yield 8.80%, avg 3.51%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$38.50	Aug 14	$3.35	0.53	1.2%	8.80%	9.99%	28	--
$38.50	Aug 7	$3.00	0.53	1.2%	7.88%	9.07%	26	10
$40.00	Aug 14	$2.79	0.47	5.1%	7.33%	12.46%	1	1
$39.00	Aug 7	$2.71	0.50	2.5%	7.12%	9.62%	11	15
$40.00	Aug 7	$2.55	0.46	5.1%	6.70%	11.83%	7	69
$38.50	Jul 31	$2.48	0.52	1.2%	6.52%	7.70%	9	41
$39.00	Jul 31	$2.48	0.49	2.5%	6.52%	9.01%	11	65
$40.50	Aug 7	$2.42	0.44	6.4%	6.36%	12.80%	4	16
$42.00	Aug 14	$2.30	0.41	10.4%	6.04%	16.43%	11	--
$41.00	Aug 7	$2.22	0.42	7.8%	5.83%	13.59%	--	29

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 33,886

Total Puts 9,496

Put/Call Ratio 0.28

Net Difference 24,390

Prior's Put/Call Breakdown

Total Calls 85,480

Total Puts 39,659

Put/Call Ratio 0.46

Net Difference 45,821

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