SQQQ - Options Database

SQQQ

PROSHARES ULTRAPRO SHORT QQQ

$38.28 -4.18%

$38.27 (-0.01%)🌙

as of 07/06 04:00 PM

(7/6 15:00) ◀

Monday, July 6, 2026 (4:00pm)

▶ (7/6 19:01)

◀ 7/6 16:00 ▶

Option Volume

Detail

ℹ

Current (07/06 4:00pm) 49,097

Calls: 38,018 (77%)

Puts: 11,079 (23%)

Prior (07/02) 161,572

Calls: 111,050 (69%)

Puts: 50,522 (31%)

Current vs Prior -69.61%

Calls: -65.76% (Calls)

Puts: -78.07% (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 -44.94%

Calls: -41.70%

Puts: -53.75%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/06 4:00pm) $7.32M

Calls: $5.07M (69%)

Puts: $2.24M (31%)

Prior (07/02) $30.22M

Calls: $21.07M (70%)

Puts: $9.14M (30%)

Current vs Prior -75.79%

Calls: -75.93%

Puts: -75.46%

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 -55.01%

Calls: -52.72%

Puts: -59.44%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/06 4:00pm) 0.29

Prior (07/02) 0.45

Current vs Prior -35.95%

Prior 7-Day Average 0.36

Current vs Prior 7-Day Avg -18.87%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/06 4:00pm) 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 6.27% | 10.14%10.14% | 22.41%

Prior 8.86% | 12.34%-- | --

Current vs Prior -29.25% | -17.86%-- | --

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

Current vs 7-Day Avg -6.97% | -10.85%-- | --

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

Current vs 7-Day Eod -29.25% | -17.86%-- | --

Sentiment BULLISH--

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.25% | 15.21%

Calls: 6.61% | 14.51%

Puts: 5.88% | 15.90%

Prior 15.88% | 8.77%

Calls: 10.34% | 5.17%

Puts: 21.43% | 12.37%

Current vs Prior -60.64% | +73.43%

Prior 7-Day Avg 14.71% | 25.24%

Calls: 11.77% | 17.92%

Puts: 17.64% | 32.57%

Current vs 7-Day Avg -57.50% | -39.74%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($5.07M). Light premium activity with dollar volume down 76% vs prior. Below-average activity with volume down 70% vs prior. Extreme bullish P/C ratio of 0.29 - heavy call buying (38,018 calls vs 11,079 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
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 19 of results (avg 7.8%, best 1.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Jul 10	0.54	0.55	$0.55	1.8%	2.4K	0.30	3.4K
$38.00	Jul 10	1.17	1.25	$1.21	6.6%	5.4K	0.55	1.7K
$37.00	Jul 17	2.35	2.52	$2.44	7.0%	30	0.64	806
$41.00	Jul 17	0.93	1.00	$0.97	7.2%	135	0.32	1.1K
$38.00	Jul 24	2.39	2.57	$2.48	7.3%	1.1K	0.54	135

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.50	Jul 10	1.16	1.23	$1.19	5.9%	600	0.52	357
$41.00	Jul 31	4.60	4.95	$4.78	7.3%	--	0.59	150
$40.50	Jul 31	4.25	4.60	$4.43	7.9%	--	0.58	122
$38.00	Jul 10	0.90	0.98	$0.94	8.5%	1.1K	0.45	857
$45.00	Jul 31	7.60	8.30	$7.95	8.8%	--	0.73	116

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 12 found (avg $0.62, cheapest $0.26)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$42.00	Jul 10	0.23	0.28	$0.26	19.2%	1.3K	0.15	2.7K
$41.00	Jul 10	0.35	0.40	$0.38	13.2%	559	0.21	2.5K
$40.50	Jul 10	0.40	0.48	$0.44	18.2%	306	0.25	850
$40.00	Jul 10	0.54	0.55	$0.55	1.8%	2.4K	0.30	3.4K
$39.50	Jul 10	0.64	0.70	$0.67	9.0%	2.7K	0.35	615

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.50	Jul 10	0.30	0.34	$0.32	12.5%	1.1K	0.22	300
$37.00	Jul 10	0.45	0.50	$0.48	10.4%	1.2K	0.29	1.5K
$37.50	Jul 10	0.64	0.73	$0.69	13.0%	638	0.37	1.1K
$38.00	Jul 10	0.90	0.98	$0.94	8.5%	1.1K	0.45	857

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	5.15	9.10	$7.13	55.4%	3	1.00	2
$31.50	Jul 10	4.65	8.60	$6.63	59.6%	4	1.00	--
$32.00	Jul 10	4.15	8.10	$6.13	64.4%	1	1.00	2
$32.50	Jul 10	3.65	7.60	$5.63	70.2%	5	1.00	--
$33.00	Jul 10	4.80	5.65	$5.23	16.3%	2	1.00	55

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.50	Jul 10	6.35	7.95	$7.15	22.4%	1	0.94	2
$45.00	Jul 10	6.10	7.25	$6.68	17.2%	5	0.94	358
$44.50	Jul 10	6.10	6.95	$6.53	13.0%	--	0.93	317
$44.00	Jul 10	5.75	6.35	$6.05	9.9%	--	0.92	113
$43.50	Jul 10	5.00	6.00	$5.50	18.2%	--	0.90	832

Most actively traded options today. High liquidity = easy entry/exit. 212 active (total vol 41.8K, top 5.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Jul 10	1.17	1.25	$1.21	6.6%	5.4K	0.55	1.7K
$39.00	Jul 10	0.77	0.85	$0.81	9.9%	4.3K	0.41	504
$40.00	Jul 17	1.17	1.30	$1.23	10.6%	3.3K	0.39	10.0K
$39.50	Jul 10	0.64	0.70	$0.67	9.0%	2.7K	0.35	615
$40.00	Jul 10	0.54	0.55	$0.55	1.8%	2.4K	0.30	3.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.00	Jul 10	0.18	0.23	$0.21	23.8%	1.4K	0.16	960
$37.00	Jul 10	0.45	0.50	$0.48	10.4%	1.2K	0.29	1.5K
$36.50	Jul 10	0.30	0.34	$0.32	12.5%	1.1K	0.22	300
$38.00	Jul 10	0.90	0.98	$0.94	8.5%	1.1K	0.45	857
$37.50	Jul 10	0.64	0.73	$0.69	13.0%	638	0.37	1.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 22 strikes (avg 15.8%, max 44.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$31.00	Jul 10	Aug 7	86.0%	59.4%	44.8%	4	2
$32.00	Jul 10	Aug 7	82.0%	61.7%	32.8%	1	65
$45.50	Jul 10	Aug 7	101.2%	85.9%	17.8%	80	316
$33.00	Jul 10	Aug 7	76.3%	65.4%	16.8%	2	189
$45.00	Jul 10	Aug 7	97.2%	83.8%	16.0%	299	1.9K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$31.00	Jul 10	Aug 14	86.0%	60.4%	42.3%	3	595
$32.00	Jul 10	Aug 14	82.0%	62.2%	31.9%	5	66
$33.00	Jul 10	Aug 14	76.3%	65.2%	17.0%	15	129
$43.50	Jul 10	Jul 24	93.7%	80.9%	15.7%	--	942
$45.00	Jul 10	Jul 31	97.2%	85.0%	14.4%	5	474

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 133 found (best R:R 9.00, avg 1.90)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$42.50	$43.50	Aug 14	$0.10	$0.90	$0.10	9.00	$42.60
$44.00	$45.00	Jul 17	$0.11	$0.89	$0.11	8.09	$44.11
$42.50	$43.50	Aug 7	$0.14	$0.86	$0.14	6.14	$42.64
$39.00	$40.00	Aug 7	$0.17	$0.83	$0.17	4.88	$39.17
$42.00	$42.50	Jul 17	$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	$0.12	$0.88	$0.12	7.33	$33.88
$33.00	$32.00	Jul 31	$0.15	$0.85	$0.15	5.67	$32.85
$32.00	$31.00	Aug 7	$0.21	$0.79	$0.21	3.76	$31.79
$36.50	$36.00	Jul 10	$0.11	$0.39	$0.11	3.55	$36.39
$33.50	$33.00	Aug 14	$0.11	$0.39	$0.11	3.55	$33.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 163 found (best R:R 7.82, avg 1.25)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$31.00	$32.00	Aug 7	$0.87	$0.87	$0.13	6.69	$31.87
$32.50	$33.00	Jul 10	$0.40	$0.40	$0.10	4.00	$32.90
$35.00	$35.50	Jul 24	$0.40	$0.40	$0.10	4.00	$35.40
$33.00	$35.00	Jul 24	$1.55	$1.55	$0.45	3.44	$34.55
$36.00	$36.50	Jul 10	$0.38	$0.38	$0.12	3.17	$36.38

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$43.50	$42.00	Jul 24	$1.33	$1.33	$0.17	7.82	$42.17
$45.00	$44.00	Jul 24	$0.83	$0.83	$0.17	4.88	$44.17
$40.00	$39.50	Jul 10	$0.40	$0.40	$0.10	4.00	$39.60
$45.00	$41.00	Jul 31	$3.17	$3.17	$0.83	3.82	$41.83
$42.00	$41.00	Jul 24	$0.79	$0.79	$0.21	3.76	$41.21

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 52 found (avg debit $0.54, cheapest $0.07)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$33.00	Jul 10	Jul 17	$0.09	76.3%	56.3%
$34.50	Jul 10	Jul 17	$0.12	58.1%	58.5%
$32.00	Jul 10	Jul 17	$0.15	82.0%	57.2%
$35.50	Jul 10	Jul 17	$0.27	61.1%	61.0%
$45.00	Jul 10	Jul 17	$0.35	97.2%	86.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$33.00	Jul 10	Jul 17	$0.07	76.3%	56.3%
$34.00	Jul 10	Jul 17	$0.19	59.7%	57.8%
$31.00	Jul 10	Jul 17	$0.24	86.0%	92.8%
$34.50	Jul 10	Jul 17	$0.26	58.1%	58.5%
$35.00	Jul 10	Jul 17	$0.32	57.1%	58.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 99 found (cheapest 5.59% of stock, avg 13.89%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$37.50	Jul 10	$1.45	$0.69	$2.14	$35.36	$39.64	5.59%
$38.00	Jul 10	$1.21	$0.94	$2.15	$35.85	$40.15	5.62%
$38.50	Jul 10	$0.98	$1.19	$2.17	$36.33	$40.67	5.67%
$37.00	Jul 10	$1.78	$0.48	$2.26	$34.74	$39.26	5.90%
$39.00	Jul 10	$0.81	$1.51	$2.32	$36.68	$41.32	6.06%
$36.50	Jul 10	$2.09	$0.32	$2.41	$34.09	$38.91	6.30%
$39.50	Jul 10	$0.67	$1.90	$2.57	$36.93	$42.07	6.71%
$36.00	Jul 10	$2.47	$0.21	$2.68	$33.32	$38.68	7.00%
$40.00	Jul 10	$0.55	$2.30	$2.85	$37.15	$42.85	7.45%
$35.50	Jul 10	$2.96	$0.14	$3.10	$32.40	$38.60	8.10%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 1.70% of stock, avg 9.74%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$40.50	$36.00	Jul 10	$0.44	$0.21	$0.65	$35.35	$41.15
$40.00	$36.00	Jul 10	$0.55	$0.21	$0.76	$35.24	$40.76
$40.50	$36.50	Jul 10	$0.44	$0.32	$0.76	$35.74	$41.26
$40.00	$36.50	Jul 10	$0.55	$0.32	$0.87	$35.63	$40.87
$39.50	$36.00	Jul 10	$0.67	$0.21	$0.88	$35.12	$40.38
$40.50	$37.00	Jul 10	$0.44	$0.48	$0.92	$36.08	$41.42
$39.50	$36.50	Jul 10	$0.67	$0.32	$0.99	$35.51	$40.49
$39.00	$36.00	Jul 10	$0.81	$0.21	$1.02	$34.98	$40.02
$40.00	$37.00	Jul 10	$0.55	$0.48	$1.03	$35.97	$41.03
$39.00	$36.50	Jul 10	$0.81	$0.32	$1.13	$35.37	$40.13

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 166 found (best R:R 6.14, avg credit $0.57)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
35/36	37/38	Jul 31	$0.86	$0.14	6.14	$35.14	$37.86
34/35	37/38	Jul 31	$0.85	$0.15	5.67	$34.15	$37.85
33/34	35/36	Jul 17	$0.84	$0.16	5.25	$33.16	$35.84
33/34	36/37	Jul 31	$0.84	$0.16	5.25	$33.16	$36.84
32/33	35/36	Jul 31	$0.83	$0.17	4.88	$32.17	$35.83
37/38	39/40	Jul 31	$0.80	$0.20	4.00	$37.20	$39.80
36/36	38/38	Aug 7	$0.40	$0.10	4.00	$35.60	$37.90
34/35	38/38	Jul 24	$0.39	$0.11	3.55	$34.61	$38.39
33/34	38/38	Aug 14	$0.39	$0.11	3.55	$33.11	$37.89
33/34	42/42	Aug 14	$0.39	$0.11	3.55	$33.11	$42.39

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 58 found (best R:R 13.29, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$40.00	$40.50	$41.00	Jul 10	$0.05	$0.45	9.00
$38.00	$38.50	$39.00	Jul 10	$0.06	$0.44	7.33
$42.50	$43.00	$43.50	Jul 10	$0.06	$0.44	7.33
$36.00	$37.00	$38.00	Jul 31	$0.12	$0.88	7.33
$37.00	$37.50	$38.00	Aug 7	$0.06	$0.44	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$32.00	$33.00	$34.00	Jul 17	$0.07	$0.93	13.29
$36.50	$37.00	$37.50	Jul 10	$0.05	$0.45	9.00
$35.50	$36.00	$36.50	Jul 24	$0.05	$0.45	9.00
$40.00	$40.50	$41.00	Jul 24	$0.05	$0.45	9.00
$31.00	$32.00	$33.00	Aug 14	$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. 42 found (best net $-1.61, 42 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$44.00	$45.00	1:2	Jul 17	-$0.34	$0.66
$43.00	$44.00	1:2	Jul 17	-$0.46	$0.54
$43.50	$44.00	1:2	Jul 10	-$0.08	$0.42
$44.00	$44.50	1:2	Jul 10	-$0.09	$0.41
$44.50	$45.00	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	-$1.61	$2.39
$33.00	$32.00	1:2	Jul 17	$0.00	$1.00
$32.00	$31.00	1:2	Aug 7	-$0.15	$0.85
$33.00	$32.00	1:2	Aug 7	-$0.23	$0.77
$32.00	$31.00	1:2	Aug 14	-$0.27	$0.73

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 75 found (best yield 8.49%, avg 3.48%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$38.50	Aug 14	$3.25	0.53	0.6%	8.49%	9.06%	28	--
$39.00	Aug 14	$3.00	0.51	1.9%	7.84%	9.72%	1	--
$38.50	Aug 7	$2.83	0.53	0.6%	7.39%	7.97%	26	10
$39.00	Aug 7	$2.71	0.50	1.9%	7.08%	8.96%	11	15
$40.00	Aug 14	$2.63	0.47	4.5%	6.87%	11.36%	2	1
$38.50	Jul 31	$2.50	0.52	0.6%	6.53%	7.11%	16	41
$40.00	Aug 7	$2.48	0.46	4.5%	6.48%	10.97%	14	69
$39.00	Jul 31	$2.32	0.49	1.9%	6.06%	7.94%	11	65
$42.00	Aug 14	$2.30	0.41	9.7%	6.01%	15.73%	11	--
$40.50	Aug 7	$2.22	0.44	5.8%	5.80%	11.60%	4	16

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 38,018

Total Puts 11,079

Put/Call Ratio 0.29

Net Difference 26,939

Prior's Put/Call Breakdown

Total Calls 111,050

Total Puts 50,522

Put/Call Ratio 0.45

Net Difference 60,528

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