SQQQ - Options Database

SQQQ

PROSHARES ULTRAPRO SHORT QQQ

$39.74 +3.81%

(7/7 13:00) ◀

Tuesday, July 7, 2026 (2:00pm)

▶ (7/7 15:00)

◀ 7/7 14:00 ▶

Option Volume

Detail

ℹ

Current (07/07 2:00pm) 58,854

Calls: 41,027 (70%)

Puts: 17,827 (30%)

Prior (07/06) 40,801

Calls: 31,843 (78%)

Puts: 8,958 (22%)

Current vs Prior +44.25%

Calls: +28.84% (Calls)

Puts: +99.01% (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 -31.44%

Calls: -34.90%

Puts: -21.90%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/07 2:00pm) $12.05M

Calls: $8.30M (69%)

Puts: $3.75M (31%)

Prior (07/06) $6.54M

Calls: $4.55M (70%)

Puts: $1.99M (30%)

Current vs Prior +84.08%

Calls: +82.27%

Puts: +88.21%

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 -15.33%

Calls: -12.77%

Puts: -20.50%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/07 2:00pm) 0.43

Prior (07/06) 0.28

Current vs Prior +54.46%

Prior 7-Day Average 0.35

Current vs Prior 7-Day Avg +24.15%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/07 2:00pm) 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 5.99% | 10.14%10.14% | 21.77%

Prior 6.27% | 10.14%10.14% | 22.41%

Current vs Prior -4.48% | +0.05%+0.05% | -2.89%

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

Current vs 7-Day Avg -8.62% | -8.36%+0.05% | -2.89%

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

Current vs 7-Day Eod -4.48% | +0.05%-- | --

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.86% | 9.41%

Calls: 4.27% | 12.32%

Puts: 7.44% | 6.50%

Prior 6.25% | 15.21%

Calls: 6.61% | 14.51%

Puts: 5.88% | 15.90%

Current vs Prior -6.24% | -38.13%

Prior 7-Day Avg 13.02% | 23.58%

Calls: 11.05% | 17.19%

Puts: 14.99% | 29.98%

Current vs 7-Day Avg -54.99% | -60.10%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($8.30M). Elevated premium activity with dollar volume up 84% vs prior. Extreme bullish P/C ratio of 0.43 - heavy call buying (41,027 calls vs 17,827 puts). P/C ratio rising 54% - 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
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 84 of results (avg 7.5%, best 3.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Jul 10	4.65	4.80	$4.72	3.2%	159	0.98	647
$39.50	Jul 10	1.14	1.19	$1.17	4.3%	815	0.55	1.2K
$36.00	Jul 17	4.00	4.20	$4.10	4.9%	104	0.85	2.2K
$38.00	Jul 10	2.01	2.12	$2.07	5.3%	3.5K	0.78	4.2K
$35.50	Jul 10	4.20	4.45	$4.33	5.8%	172	0.97	194

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Aug 21	7.65	8.00	$7.83	4.5%	35	0.60	5
$46.00	Jul 10	6.15	6.45	$6.30	4.8%	2	0.91	7
$44.00	Jul 17	4.80	5.05	$4.93	5.1%	--	0.75	121
$45.00	Jul 17	5.65	5.95	$5.80	5.2%	15	0.79	1.5K
$46.00	Jul 17	6.50	6.85	$6.68	5.2%	--	0.82	46

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 22 found (avg $0.60, cheapest $0.08)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Jul 17	0.39	0.46	$0.43	16.3%	68	0.15	661
$42.00	Jul 10	0.41	0.47	$0.44	13.6%	1.7K	0.25	3.3K
$46.00	Jul 17	0.46	0.55	$0.51	17.6%	127	0.17	1.1K
$41.50	Jul 10	0.50	0.55	$0.53	9.4%	855	0.29	699
$45.00	Jul 17	0.57	0.65	$0.61	13.1%	835	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%	932	0.07	1.1K
$37.50	Jul 10	0.19	0.23	$0.21	19.0%	415	0.16	1.2K
$38.00	Jul 10	0.29	0.35	$0.32	18.8%	758	0.22	1.2K
$36.00	Jul 17	0.33	0.36	$0.35	8.6%	135	0.15	909
$36.50	Jul 17	0.43	0.47	$0.45	8.9%	20	0.19	235

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 123 found (avg delta 0.71, highest 0.98)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Jul 10	4.65	4.80	$4.72	3.2%	159	0.98	647
$35.50	Jul 10	4.20	4.45	$4.33	5.8%	172	0.97	194
$32.00	Jul 10	7.60	8.20	$7.90	7.6%	1	0.97	3
$34.00	Jul 10	5.65	6.30	$5.98	10.9%	5	0.97	153
$32.50	Jul 10	7.15	7.70	$7.43	7.4%	2	0.97	5

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Jul 10	6.85	7.45	$7.15	8.4%	3	0.93	972
$46.00	Jul 10	6.15	6.45	$6.30	4.8%	2	0.91	7
$45.00	Jul 10	5.25	5.55	$5.40	5.6%	83	0.90	358
$44.50	Jul 10	4.25	5.05	$4.65	17.2%	--	0.88	317
$44.00	Jul 10	4.05	4.75	$4.40	15.9%	24	0.87	113

Most actively traded options today. High liquidity = easy entry/exit. 244 active (total vol 51.8K, top 3.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Jul 10	2.01	2.12	$2.07	5.3%	3.5K	0.78	4.2K
$39.00	Jul 10	1.39	1.49	$1.44	6.9%	3.5K	0.63	2.4K
$40.00	Jul 10	0.95	1.07	$1.01	11.9%	3.2K	0.48	3.9K
$41.00	Jul 10	0.63	0.70	$0.67	10.4%	2.7K	0.35	2.6K
$40.00	Jul 17	1.70	1.87	$1.79	9.5%	2.6K	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	0.11	2.0K
$35.00	Jul 24	0.29	0.47	$0.38	47.4%	1.2K	0.14	307
$36.00	Jul 10	0.03	0.05	$0.04	50.0%	992	0.04	1.8K
$39.00	Jul 10	0.64	0.72	$0.68	11.8%	965	0.37	347
$36.50	Jul 10	0.07	0.08	$0.08	12.5%	932	0.07	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. 35 strikes (avg 23.3%, max 97.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$32.00	Jul 10	Aug 7	126.5%	64.9%	94.9%	1	66
$33.00	Jul 10	Aug 21	109.2%	63.8%	71.1%	2	196
$34.00	Jul 10	Jul 17	90.4%	59.3%	52.6%	13	198
$46.50	Jul 10	Jul 31	113.1%	87.4%	29.3%	3	87
$46.00	Jul 10	Aug 21	109.0%	86.7%	25.7%	292	628

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$32.00	Jul 10	Aug 21	126.5%	64.2%	97.2%	12	185
$33.00	Jul 10	Aug 21	109.2%	63.8%	71.1%	8	160
$33.50	Jul 10	Jul 24	99.7%	62.5%	59.5%	--	1.1K
$34.00	Jul 10	Aug 21	90.4%	64.2%	41.0%	8	1.2K
$34.50	Jul 10	Aug 7	85.3%	65.2%	30.8%	1	196

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 154 found (best R:R 8.09, avg 2.05)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$46.00	$47.00	Jul 24	$0.11	$0.89	$0.11	8.09	$46.11
$44.00	$45.00	Jul 17	$0.15	$0.85	$0.15	5.67	$44.15
$45.00	$46.00	Jul 24	$0.15	$0.85	$0.15	5.67	$45.15
$42.00	$43.00	Aug 21	$0.15	$0.85	$0.15	5.67	$42.15
$44.00	$45.00	Aug 21	$0.15	$0.85	$0.15	5.67	$44.15

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
$36.50	$36.00	Jul 17	$0.10	$0.40	$0.10	4.00	$36.40
$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. 198 found (best R:R 9.00, avg 1.40)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$33.00	$35.00	Aug 21	$1.80	$1.80	$0.20	9.00	$34.80
$33.00	$35.00	Jul 31	$1.72	$1.72	$0.28	6.14	$34.72
$33.00	$35.00	Jul 24	$1.65	$1.65	$0.35	4.71	$34.65
$35.50	$36.00	Jul 24	$0.40	$0.40	$0.10	4.00	$35.90
$35.00	$35.50	Jul 10	$0.39	$0.39	$0.11	3.55	$35.39

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$46.00	$45.00	Jul 10	$0.90	$0.90	$0.10	9.00	$45.10
$46.00	$45.00	Jul 17	$0.88	$0.88	$0.12	7.33	$45.12
$45.00	$43.00	Aug 21	$1.75	$1.75	$0.25	7.00	$43.25
$45.00	$44.00	Jul 17	$0.87	$0.87	$0.13	6.69	$44.13
$47.00	$46.00	Jul 10	$0.85	$0.85	$0.15	5.67	$46.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 51 found (avg debit $0.60, cheapest $0.08)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$33.00	Jul 10	Jul 17	$0.12	109.2%	61.7%
$36.00	Jul 10	Jul 17	$0.25	63.5%	62.2%
$35.00	Jul 10	Jul 17	$0.33	66.5%	61.0%
$47.00	Jul 10	Jul 17	$0.34	108.7%	89.6%
$35.50	Jul 10	Jul 17	$0.35	64.8%	60.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$34.50	Jul 10	Jul 17	$0.08	85.3%	59.2%
$35.00	Jul 10	Jul 17	$0.17	66.5%	61.0%
$33.50	Jul 10	Jul 24	$0.20	99.7%	62.5%
$35.50	Jul 10	Jul 17	$0.21	64.8%	60.4%
$36.00	Jul 10	Jul 17	$0.31	63.5%	62.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 117 found (cheapest 5.26% of stock, avg 15.02%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$39.50	Jul 10	$1.17	$0.92	$2.09	$37.41	$41.59	5.26%
$39.00	Jul 10	$1.44	$0.68	$2.12	$36.88	$41.12	5.33%
$40.00	Jul 10	$1.01	$1.21	$2.22	$37.78	$42.22	5.59%
$38.50	Jul 10	$1.75	$0.48	$2.23	$36.27	$40.73	5.61%
$40.50	Jul 10	$0.80	$1.54	$2.34	$38.16	$42.84	5.89%
$38.00	Jul 10	$2.07	$0.32	$2.39	$35.61	$40.39	6.01%
$41.00	Jul 10	$0.67	$1.88	$2.55	$38.45	$43.55	6.42%
$37.50	Jul 10	$2.48	$0.21	$2.69	$34.81	$40.19	6.77%
$41.50	Jul 10	$0.53	$2.26	$2.79	$38.71	$44.29	7.02%
$37.00	Jul 10	$2.91	$0.13	$3.04	$33.96	$40.04	7.65%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 1.64% of stock, avg 11.03%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$42.00	$37.50	Jul 10	$0.44	$0.21	$0.65	$36.85	$42.65
$41.50	$37.50	Jul 10	$0.53	$0.21	$0.74	$36.76	$42.24
$42.00	$38.00	Jul 10	$0.44	$0.32	$0.76	$37.24	$42.76
$41.50	$38.00	Jul 10	$0.53	$0.32	$0.85	$37.15	$42.35
$41.00	$37.50	Jul 10	$0.67	$0.21	$0.88	$36.62	$41.88
$42.00	$38.50	Jul 10	$0.44	$0.48	$0.92	$37.58	$42.92
$41.00	$38.00	Jul 10	$0.67	$0.32	$0.99	$37.01	$41.99
$40.50	$37.50	Jul 10	$0.80	$0.21	$1.01	$36.49	$41.51
$41.50	$38.50	Jul 10	$0.53	$0.48	$1.01	$37.49	$42.51
$40.50	$38.00	Jul 10	$0.80	$0.32	$1.12	$36.88	$41.62

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 160 found (best R:R 8.09, avg credit $0.64)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
34/35	36/37	Aug 21	$0.89	$0.11	8.09	$34.11	$36.89
34/35	36/37	Jul 31	$0.88	$0.12	7.33	$34.12	$36.88
36/37	38/40	Aug 14	$1.75	$0.25	7.00	$35.25	$40.25
33/34	35/36	Jul 31	$0.87	$0.13	6.69	$33.13	$35.87
33/34	41/42	Aug 21	$0.87	$0.13	6.69	$33.13	$41.87
37/38	41/42	Aug 21	$0.87	$0.13	6.69	$37.13	$41.87
39/40	43/44	Aug 21	$0.87	$0.13	6.69	$39.13	$43.87
33/34	36/37	Jul 31	$0.86	$0.14	6.14	$33.14	$36.86
38/39	42/43	Aug 21	$0.86	$0.14	6.14	$38.14	$42.86
38/39	44/45	Aug 21	$0.86	$0.14	6.14	$38.14	$44.86

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 68 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$44.00	$45.00	$46.00	Jul 17	$0.05	$0.95	19.00
$32.00	$33.00	$34.00	Jul 17	$0.08	$0.92	11.50
$41.00	$41.50	$42.00	Jul 10	$0.05	$0.45	9.00
$46.50	$47.00	$47.50	Jul 10	$0.05	$0.45	9.00
$43.50	$44.00	$44.50	Jul 10	$0.06	$0.44	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$32.00	$33.00	$34.00	Aug 7	$0.05	$0.95	19.00
$35.00	$36.00	$37.00	Jul 31	$0.06	$0.94	15.67
$32.00	$33.00	$34.00	Aug 21	$0.07	$0.93	13.29
$33.00	$34.00	$35.00	Aug 21	$0.09	$0.91	10.11
$39.00	$39.50	$40.00	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. 55 found (best net $-1.68, 54 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$46.00	$47.00	1:2	Jul 17	-$0.35	$0.65
$45.00	$46.00	1:2	Jul 17	-$0.41	$0.59
$44.00	$45.00	1:2	Jul 17	-$0.46	$0.54
$43.00	$44.00	1:2	Jul 17	-$0.60	$0.40
$47.00	$47.50	1:2	Jul 10	-$0.11	$0.39

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$46.00	$42.00	1:2	Aug 7	-$1.68	$2.32
$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	-$0.05	$0.95
$33.00	$32.00	1:2	Jul 17	-$0.07	$0.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 86 found (best yield 10.07%, avg 4.13%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$40.00	Aug 21	$4.00	0.55	0.7%	10.07%	10.72%	60	1.4K
$41.00	Aug 21	$3.55	0.52	3.2%	8.93%	12.10%	5	44
$40.50	Aug 14	$3.35	0.53	1.9%	8.43%	10.34%	5	--
$41.00	Aug 14	$3.30	0.51	3.2%	8.30%	11.47%	17	2
$40.00	Aug 7	$3.25	0.53	0.7%	8.18%	8.83%	46	65
$42.00	Aug 21	$3.20	0.48	5.7%	8.05%	13.74%	18	313
$40.50	Aug 7	$3.10	0.51	1.9%	7.80%	9.71%	11	16
$41.00	Aug 7	$2.91	0.49	3.2%	7.32%	10.49%	1	29
$42.00	Aug 14	$2.90	0.48	5.7%	7.30%	12.98%	--	11
$43.00	Aug 21	$2.90	0.45	8.2%	7.30%	15.50%	4	58

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 41,027

Total Puts 17,827

Put/Call Ratio 0.43

Net Difference 23,200

Prior's Put/Call Breakdown

Total Calls 31,843

Total Puts 8,958

Put/Call Ratio 0.28

Net Difference 22,885

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