SQQQ - Options Database

SQQQ

PROSHARES ULTRAPRO SHORT QQQ

$39.83 +4.05%

(7/7 12:00) ◀

Tuesday, July 7, 2026 (1:00pm)

▶ (7/7 14:00)

◀ 7/7 13:00 ▶

Option Volume

Detail

ℹ

Current (07/07 1:00pm) 54,839

Calls: 39,211 (72%)

Puts: 15,628 (28%)

Prior (07/06) 36,584

Calls: 28,336 (77%)

Puts: 8,248 (23%)

Current vs Prior +49.90%

Calls: +38.38% (Calls)

Puts: +89.48% (Puts)

Prior 7-Day Total 600,941

Calls: 441,161 (73%)

Puts: 159,780 (27%)

Prior 7-Day Average 85,848

Calls: 63,023 (73%)

Puts: 22,825 (27%)

Current vs Prior 7-Day Avg -36.12%

Calls: -37.78%

Puts: -31.53%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/07 1:00pm) $11.71M

Calls: $8.36M (71%)

Puts: $3.35M (29%)

Prior (07/06) $5.73M

Calls: $3.75M (66%)

Puts: $1.97M (34%)

Current vs Prior +104.60%

Calls: +122.89%

Puts: +69.81%

Prior 7-Day Total $99.61M

Calls: $66.63M (67%)

Puts: $32.98M (33%)

Prior 7-Day Average $14.23M

Calls: $9.52M (67%)

Puts: $4.71M (33%)

Current vs Prior 7-Day Avg -17.67%

Calls: -12.14%

Puts: -28.86%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/07 1:00pm) 0.40

Prior (07/06) 0.29

Current vs Prior +36.93%

Prior 7-Day Average 0.35

Current vs Prior 7-Day Avg +13.90%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/07 1:00pm) 447,928

Calls: 268,917 (60%)

Puts: 179,011 (40%)

Prior (07/06) 432,207

Calls: 257,881 (60%)

Puts: 174,326 (40%)

Current vs Prior +3.64%

Prior 7-Day Total 3,189,552

Calls: 1,900,274 (60%)

Puts: 1,289,278 (40%)

Prior 7-Day Average 455,650

Calls: 271,467 (60%)

Puts: 184,182 (40%)

Current vs Prior 7-Day Avg -1.69%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 6.20% | 10.19%10.19% | 22.04%

Prior 6.27% | 10.14%10.14% | 22.41%

Current vs Prior -1.09% | +0.57%+0.57% | -1.65%

Prior 7-Day Avg 6.55% | 11.07%10.14% | 22.41%

Current vs 7-Day Avg -5.38% | -7.88%+0.57% | -1.65%

Prior 7-Day Eod 6.27% | 10.14%-- | --

Current vs 7-Day Eod -1.09% | +0.57%-- | --

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 11.67% | 10.23%

Calls: 13.08% | 13.33%

Puts: 10.26% | 7.14%

Prior 6.25% | 15.21%

Calls: 6.61% | 14.51%

Puts: 5.88% | 15.90%

Current vs Prior +86.72% | -32.74%

Prior 7-Day Avg 13.02% | 23.58%

Calls: 11.05% | 17.19%

Puts: 14.99% | 29.98%

Current vs 7-Day Avg -10.36% | -56.62%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($8.36M). Massive premium surge with dollar volume up 105% vs prior. Extreme bullish P/C ratio of 0.40 - heavy call buying (39,211 calls vs 15,628 puts). P/C ratio rising 37% - increased hedging/bearish positioning.

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 69 of results (avg 7.6%, best 4.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Aug 21	6.35	6.65	$6.50	4.6%	3	0.75	36
$36.00	Jul 17	4.10	4.30	$4.20	4.8%	97	0.85	2.2K
$38.50	Jul 31	3.55	3.75	$3.65	5.5%	47	0.61	49
$41.00	Jul 10	0.68	0.72	$0.70	5.7%	2.5K	0.36	2.6K
$38.50	Jul 17	2.46	2.63	$2.55	6.7%	186	0.64	617

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.50	Jul 17	1.66	1.73	$1.69	4.1%	93	0.45	72
$45.00	Jul 17	5.65	5.90	$5.78	4.3%	15	0.79	1.5K
$47.00	Jul 17	7.40	7.75	$7.58	4.6%	2	0.84	9
$41.00	Aug 21	4.75	5.00	$4.88	5.1%	12	0.48	11
$42.50	Jul 17	3.60	3.80	$3.70	5.4%	7	0.66	5

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 21 found (avg $0.63, cheapest $0.08)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$42.50	Jul 10	0.36	0.42	$0.39	15.4%	335	0.22	649
$42.00	Jul 10	0.44	0.49	$0.47	10.6%	1.1K	0.26	3.3K
$46.00	Jul 17	0.51	0.56	$0.54	9.3%	125	0.18	1.1K
$41.50	Jul 10	0.54	0.63	$0.59	15.3%	772	0.31	699
$45.00	Jul 17	0.61	0.66	$0.64	7.8%	813	0.21	8.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.50	Jul 10	0.07	0.08	$0.08	12.5%	925	0.07	1.1K
$38.00	Jul 10	0.29	0.35	$0.32	18.8%	721	0.22	1.2K
$36.00	Jul 17	0.32	0.36	$0.34	11.8%	88	0.15	909
$38.50	Jul 10	0.43	0.50	$0.47	14.9%	624	0.28	506
$35.00	Jul 24	0.44	0.50	$0.47	12.8%	61	0.15	307

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 122 found (avg delta 0.71, highest 0.99)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$33.00	Jul 10	6.75	7.25	$7.00	7.1%	2	0.99	57
$35.00	Jul 10	4.75	5.10	$4.93	7.1%	159	0.98	647
$35.50	Jul 10	4.25	4.75	$4.50	11.1%	170	0.98	194
$32.50	Jul 10	7.25	7.80	$7.53	7.3%	1	0.98	5
$32.00	Jul 10	7.40	8.35	$7.88	12.1%	1	0.97	3

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Jul 10	6.85	7.35	$7.10	7.0%	3	0.93	972
$45.00	Jul 10	5.15	5.45	$5.30	5.7%	83	0.90	358
$44.50	Jul 10	4.25	4.95	$4.60	15.2%	--	0.89	317
$44.00	Jul 10	3.80	4.50	$4.15	16.9%	20	0.87	113
$47.00	Jul 17	7.40	7.75	$7.58	4.6%	2	0.84	9

Most actively traded options today. High liquidity = easy entry/exit. 242 active (total vol 48.2K, top 3.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Jul 10	2.10	2.29	$2.20	8.6%	3.4K	0.79	4.2K
$39.00	Jul 10	1.48	1.61	$1.55	8.4%	3.4K	0.64	2.4K
$40.00	Jul 10	1.01	1.09	$1.05	7.6%	3.1K	0.50	3.9K
$41.00	Jul 10	0.68	0.72	$0.70	5.7%	2.5K	0.36	2.6K
$40.00	Jul 17	1.79	1.93	$1.86	7.5%	2.5K	0.51	8.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.00	Jul 10	0.11	0.14	$0.13	23.1%	3.2K	0.10	2.0K
$36.00	Jul 10	0.03	0.04	$0.04	25.0%	957	0.04	1.8K
$39.00	Jul 10	0.62	0.70	$0.66	12.1%	938	0.36	347
$36.50	Jul 10	0.07	0.08	$0.08	12.5%	925	0.07	1.1K
$40.00	Jul 10	1.11	1.23	$1.17	10.3%	798	0.51	650

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 35 strikes (avg 20.8%, max 97.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$32.00	Jul 10	Aug 7	126.9%	65.6%	93.3%	1	66
$34.00	Jul 10	Jul 17	91.0%	59.7%	52.5%	13	198
$33.00	Jul 10	Aug 21	92.6%	63.9%	44.9%	2	196
$46.50	Jul 10	Jul 31	112.8%	89.7%	25.7%	3	87
$46.00	Jul 10	Aug 21	106.8%	86.5%	23.5%	292	628

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$32.00	Jul 10	Aug 21	126.9%	64.3%	97.4%	12	185
$33.50	Jul 10	Jul 24	100.2%	59.9%	67.2%	--	1.1K
$33.00	Jul 10	Aug 21	92.6%	63.9%	44.9%	8	160
$34.00	Jul 10	Aug 21	91.0%	64.3%	41.6%	8	1.2K
$34.50	Jul 10	Aug 7	83.8%	66.1%	26.8%	1	196

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 153 found (best R:R 9.00, avg 2.07)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$40.00	$41.00	Aug 21	$0.10	$0.90	$0.10	9.00	$40.10
$46.00	$47.00	Jul 24	$0.11	$0.89	$0.11	8.09	$46.11
$44.00	$45.00	Aug 21	$0.13	$0.87	$0.13	6.69	$44.13
$45.00	$46.00	Aug 14	$0.15	$0.85	$0.15	5.67	$45.15
$43.00	$44.00	Jul 17	$0.17	$0.83	$0.17	4.88	$43.17

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$33.00	$32.00	Aug 7	$0.16	$0.84	$0.16	5.25	$32.84
$33.00	$32.00	Jul 31	$0.17	$0.83	$0.17	4.88	$32.83
$34.00	$33.00	Jul 31	$0.19	$0.81	$0.19	4.26	$33.81
$36.00	$35.50	Jul 17	$0.10	$0.40	$0.10	4.00	$35.90
$33.00	$32.00	Aug 21	$0.20	$0.80	$0.20	4.00	$32.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 194 found (best R:R 10.11, avg 1.25)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$33.00	$35.00	Aug 21	$1.82	$1.82	$0.18	10.11	$34.82
$33.00	$35.00	Jul 31	$1.65	$1.65	$0.35	4.71	$34.65
$37.50	$38.00	Jul 10	$0.39	$0.39	$0.11	3.55	$37.89
$33.00	$34.00	Jul 17	$0.75	$0.75	$0.25	3.00	$33.75
$33.00	$35.00	Aug 7	$1.50	$1.50	$0.50	3.00	$34.50

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$47.00	$45.00	Jul 10	$1.80	$1.80	$0.20	9.00	$45.20
$45.00	$43.00	Aug 21	$1.72	$1.72	$0.28	6.14	$43.28
$45.00	$43.50	Jul 31	$1.22	$1.22	$0.28	4.36	$43.78
$43.00	$42.50	Jul 17	$0.40	$0.40	$0.10	4.00	$42.60
$44.00	$43.00	Jul 17	$0.78	$0.78	$0.22	3.55	$43.22

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 52 found (avg debit $0.61, cheapest $0.08)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$35.00	Jul 10	Jul 17	$0.12	66.9%	61.0%
$33.00	Jul 10	Jul 17	$0.15	92.6%	62.1%
$35.50	Jul 10	Jul 17	$0.20	63.2%	60.9%
$36.00	Jul 10	Jul 17	$0.25	62.8%	62.4%
$47.00	Jul 10	Jul 17	$0.38	107.9%	91.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$34.50	Jul 10	Jul 17	$0.08	83.8%	59.7%
$33.50	Jul 10	Jul 24	$0.16	100.2%	59.9%
$35.00	Jul 10	Jul 17	$0.16	66.9%	61.0%
$46.00	Jul 17	Jul 24	$0.20	87.4%	84.0%
$32.00	Jul 10	Jul 17	$0.21	126.9%	71.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 116 found (cheapest 5.55% of stock, avg 15.08%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$39.00	Jul 10	$1.55	$0.66	$2.21	$36.79	$41.21	5.55%
$39.50	Jul 10	$1.30	$0.91	$2.21	$37.29	$41.71	5.55%
$40.00	Jul 10	$1.05	$1.17	$2.22	$37.78	$42.22	5.57%
$38.50	Jul 10	$1.86	$0.47	$2.33	$36.17	$40.83	5.85%
$40.50	Jul 10	$0.87	$1.49	$2.36	$38.14	$42.86	5.93%
$38.00	Jul 10	$2.20	$0.32	$2.52	$35.48	$40.52	6.33%
$41.00	Jul 10	$0.70	$1.83	$2.53	$38.47	$43.53	6.35%
$41.50	Jul 10	$0.59	$2.18	$2.77	$38.73	$44.27	6.95%
$37.50	Jul 10	$2.59	$0.21	$2.80	$34.70	$40.30	7.03%
$42.00	Jul 10	$0.47	$2.59	$3.06	$38.94	$45.06	7.68%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 1.71% of stock, avg 11.07%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$42.00	$37.50	Jul 10	$0.47	$0.21	$0.68	$36.82	$42.68
$42.00	$38.00	Jul 10	$0.47	$0.32	$0.79	$37.21	$42.79
$41.50	$37.50	Jul 10	$0.59	$0.21	$0.80	$36.70	$42.30
$41.00	$37.50	Jul 10	$0.70	$0.21	$0.91	$36.59	$41.91
$41.50	$38.00	Jul 10	$0.59	$0.32	$0.91	$37.09	$42.41
$42.00	$38.50	Jul 10	$0.47	$0.47	$0.94	$37.56	$42.94
$41.00	$38.00	Jul 10	$0.70	$0.32	$1.02	$36.98	$42.02
$41.50	$38.50	Jul 10	$0.59	$0.47	$1.06	$37.44	$42.56
$40.50	$37.50	Jul 10	$0.87	$0.21	$1.08	$36.42	$41.58
$42.00	$39.00	Jul 10	$0.47	$0.66	$1.13	$37.87	$43.13

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 151 found (best R:R 9.00, avg credit $0.65)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
35/36	39/40	Aug 21	$0.90	$0.10	9.00	$35.10	$39.90
33/34	35/36	Jul 31	$0.89	$0.11	8.09	$33.11	$35.89
41/42	43/44	Aug 21	$0.89	$0.11	8.09	$41.11	$43.89
36/37	42/43	Aug 21	$0.88	$0.12	7.33	$36.12	$42.88
32/33	35/36	Jul 31	$0.87	$0.13	6.69	$32.13	$35.87
36/37	38/40	Aug 14	$1.73	$0.27	6.41	$35.27	$40.23
35/36	41/42	Aug 21	$0.85	$0.15	5.67	$35.15	$41.85
39/40	42/43	Aug 21	$0.85	$0.15	5.67	$39.15	$42.85
33/34	35/36	Aug 21	$0.84	$0.16	5.25	$33.16	$35.84
35/36	43/44	Aug 21	$0.82	$0.18	4.56	$35.18	$43.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 69 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$38.00	$39.00	$40.00	Aug 21	$0.05	$0.95	19.00
$44.00	$45.00	$46.00	Jul 17	$0.07	$0.93	13.29
$37.00	$37.50	$38.00	Jul 10	$0.05	$0.45	9.00
$45.00	$46.00	$47.00	Jul 24	$0.10	$0.90	9.00
$38.50	$39.00	$39.50	Jul 10	$0.06	$0.44	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$36.00	$37.00	$38.00	Jul 31	$0.05	$0.95	19.00
$32.00	$33.00	$34.00	Aug 7	$0.05	$0.95	19.00
$32.00	$33.00	$34.00	Aug 21	$0.07	$0.93	13.29
$39.00	$40.00	$41.00	Aug 21	$0.10	$0.90	9.00
$38.50	$39.00	$39.50	Jul 10	$0.06	$0.44	7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 55 found (best net $-1.65, 54 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$46.00	$47.00	1:2	Jul 17	-$0.40	$0.60
$45.00	$46.00	1:2	Jul 17	-$0.44	$0.56
$44.00	$45.00	1:2	Jul 17	-$0.47	$0.53
$45.50	$46.00	1:2	Jul 10	-$0.11	$0.39
$44.50	$45.00	1:2	Jul 10	-$0.12	$0.38

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$46.00	$42.00	1:2	Aug 7	-$1.65	$2.35
$40.00	$37.50	1:2	Aug 14	-$0.90	$1.60
$33.00	$32.00	1:2	Jul 31	$0.00	$1.00
$33.00	$32.00	1:2	Jul 10	-$0.08	$0.92
$34.00	$33.00	1:2	Jul 31	-$0.15	$0.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 86 found (best yield 10.04%, avg 4.21%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$40.00	Aug 21	$4.00	0.55	0.4%	10.04%	10.47%	52	1.4K
$41.00	Aug 21	$3.55	0.52	2.9%	8.91%	11.85%	5	44
$40.50	Aug 14	$3.50	0.53	1.7%	8.79%	10.47%	5	--
$41.00	Aug 14	$3.35	0.52	2.9%	8.41%	11.35%	17	2
$42.00	Aug 21	$3.35	0.48	5.5%	8.41%	13.86%	18	313
$40.00	Aug 7	$3.20	0.54	0.4%	8.03%	8.46%	32	65
$40.50	Aug 7	$3.10	0.52	1.7%	7.78%	9.47%	11	16
$43.00	Aug 21	$3.10	0.45	8.0%	7.78%	15.74%	4	58
$42.00	Aug 14	$2.95	0.48	5.5%	7.41%	12.85%	--	11
$41.00	Aug 7	$2.93	0.50	2.9%	7.36%	10.29%	1	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 39,211

Total Puts 15,628

Put/Call Ratio 0.40

Net Difference 23,583

Prior's Put/Call Breakdown

Total Calls 28,336

Total Puts 8,248

Put/Call Ratio 0.29

Net Difference 20,088

Prior 7-Day Put/Call Summary

Total Calls 441,161

Total Puts 159,780

Average Put/Call Ratio 0.35

Ratio Trend Rising

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