SQQQ - Options Database

SQQQ

PROSHARES ULTRAPRO SHORT QQQ

$40.57 +0.46%

(7/8 12:00) ◀

Wednesday, July 8, 2026 (1:00pm)

▶ (7/8 14:00)

◀ 7/8 13:00 ▶

Option Volume

Detail

ℹ

Current (07/08 1:00pm) 54,607

Calls: 39,325 (72%)

Puts: 15,282 (28%)

Prior (07/07) 54,839

Calls: 39,211 (72%)

Puts: 15,628 (28%)

Current vs Prior -0.42%

Calls: +0.29% (Calls)

Puts: -2.21% (Puts)

Prior 7-Day Total 595,941

Calls: 431,591 (72%)

Puts: 164,350 (28%)

Prior 7-Day Average 85,134

Calls: 61,655 (72%)

Puts: 23,478 (28%)

Current vs Prior 7-Day Avg -35.86%

Calls: -36.22%

Puts: -34.91%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/08 1:00pm) $8.77M

Calls: $6.42M (73%)

Puts: $2.35M (27%)

Prior (07/07) $11.71M

Calls: $8.36M (71%)

Puts: $3.35M (29%)

Current vs Prior -25.13%

Calls: -23.23%

Puts: -29.88%

Prior 7-Day Total $101.25M

Calls: $68.95M (68%)

Puts: $32.30M (32%)

Prior 7-Day Average $14.46M

Calls: $9.85M (68%)

Puts: $4.61M (32%)

Current vs Prior 7-Day Avg -39.37%

Calls: -34.82%

Puts: -49.07%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/08 1:00pm) 0.39

Prior (07/07) 0.40

Current vs Prior -2.50%

Prior 7-Day Average 0.37

Current vs Prior 7-Day Avg +5.06%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/08 1:00pm) 458,866

Calls: 273,782 (60%)

Puts: 185,084 (40%)

Prior (07/07) 447,928

Calls: 268,917 (60%)

Puts: 179,011 (40%)

Current vs Prior +2.44%

Prior 7-Day Total 3,176,796

Calls: 1,895,818 (60%)

Puts: 1,280,978 (40%)

Prior 7-Day Average 453,828

Calls: 270,831 (60%)

Puts: 182,996 (40%)

Current vs Prior 7-Day Avg +1.11%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 5.72% | 10.08%10.08% | 22.01%

Prior 6.17% | 10.18%10.18% | 22.96%

Current vs Prior -7.26% | -0.95%-0.95% | -4.12%

Prior 7-Day Avg 6.71% | 11.02%10.16% | 22.69%

Current vs 7-Day Avg -14.74% | -8.50%-0.75% | -2.97%

Prior 7-Day Eod 6.17% | 10.18%-- | --

Current vs 7-Day Eod -7.26% | -0.95%-- | --

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 9.03% | 6.27%

Calls: 8.82% | 8.42%

Puts: 9.23% | 4.11%

Prior 11.43% | 9.15%

Calls: 7.41% | 5.61%

Puts: 15.45% | 12.69%

Current vs Prior -21.00% | -31.48%

Prior 7-Day Avg 12.05% | 22.69%

Calls: 9.35% | 15.31%

Puts: 14.76% | 30.07%

Current vs 7-Day Avg -25.07% | -72.37%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($6.42M). Extreme bullish P/C ratio of 0.39 - heavy call buying (39,325 calls vs 15,282 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

📈 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 63 of results (avg 7.8%, best 3.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$41.50	Jul 17	1.53	1.59	$1.56	3.8%	1.6K	0.45	188
$41.50	Jul 10	0.66	0.69	$0.68	4.4%	2.7K	0.37	871
$40.00	Aug 21	4.40	4.60	$4.50	4.4%	101	0.57	1.4K
$38.00	Jul 24	3.60	3.80	$3.70	5.4%	11	0.70	649
$39.50	Jul 31	3.45	3.65	$3.55	5.6%	140	0.60	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$41.00	Jul 17	2.14	2.23	$2.19	4.1%	218	0.52	2.2K
$45.00	Jul 10	4.50	4.70	$4.60	4.3%	113	0.90	403
$40.00	Jul 10	0.70	0.74	$0.72	5.6%	873	0.40	988
$43.50	Jul 10	3.15	3.35	$3.25	6.2%	--	0.82	832
$40.00	Jul 17	1.54	1.64	$1.59	6.3%	349	0.43	1.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 22 found (avg $0.54, cheapest $0.15)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Jul 10	0.14	0.16	$0.15	13.3%	794	0.10	2.1K
$44.50	Jul 10	0.18	0.20	$0.19	10.5%	137	0.12	89
$44.00	Jul 10	0.20	0.24	$0.22	18.2%	411	0.14	762
$43.50	Jul 10	0.25	0.29	$0.27	14.8%	348	0.17	829
$43.00	Jul 10	0.32	0.36	$0.34	11.8%	935	0.21	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.50	Jul 10	0.19	0.21	$0.20	10.0%	698	0.17	640
$39.00	Jul 10	0.31	0.35	$0.33	12.1%	1.1K	0.24	499
$39.50	Jul 10	0.46	0.54	$0.50	16.0%	999	0.32	625
$37.50	Jul 17	0.50	0.56	$0.53	11.3%	30	0.21	102
$36.00	Jul 24	0.48	0.58	$0.53	18.9%	2	0.17	257

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 122 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$33.00	Jul 10	7.35	7.95	$7.65	7.8%	2	1.00	56
$34.00	Jul 10	6.30	6.95	$6.63	9.8%	12	1.00	145
$35.00	Jul 10	5.40	6.10	$5.75	12.2%	28	1.00	644
$35.50	Jul 10	4.90	5.80	$5.35	16.8%	--	1.00	186
$36.00	Jul 10	4.40	4.70	$4.55	6.6%	5	1.00	982

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.00	Jul 10	6.90	7.70	$7.30	11.0%	1	0.97	14
$47.00	Jul 10	6.10	6.70	$6.40	9.4%	--	0.94	971
$46.00	Jul 10	4.50	5.70	$5.10	23.5%	2	0.93	7
$45.00	Jul 10	4.50	4.70	$4.60	4.3%	113	0.90	403
$44.50	Jul 10	3.20	4.30	$3.75	29.3%	--	0.88	317

Most actively traded options today. High liquidity = easy entry/exit. 220 active (total vol 43.9K, top 4.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$41.00	Jul 10	0.79	0.86	$0.83	8.4%	4.0K	0.44	3.4K
$42.00	Jul 10	0.51	0.56	$0.54	9.3%	3.2K	0.31	4.1K
$41.50	Jul 10	0.66	0.69	$0.68	4.4%	2.7K	0.37	871
$41.50	Jul 17	1.53	1.59	$1.56	3.8%	1.6K	0.45	188
$40.50	Jul 10	0.97	1.06	$1.02	8.8%	1.1K	0.52	1.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.00	Jul 10	0.02	0.04	$0.03	66.7%	2.6K	0.04	3.4K
$41.00	Jul 10	1.24	1.36	$1.30	9.2%	1.1K	0.56	931
$39.00	Jul 10	0.31	0.35	$0.33	12.1%	1.1K	0.24	499
$38.00	Jul 10	0.09	0.13	$0.11	36.4%	1.0K	0.11	1.3K
$39.50	Jul 10	0.46	0.54	$0.50	16.0%	999	0.32	625

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 48 strikes (avg 24.0%, max 119.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$33.00	Jul 10	Aug 21	144.8%	65.8%	119.9%	72	195
$34.00	Jul 10	Jul 17	109.5%	60.2%	81.9%	41	186
$48.50	Jul 10	Jul 31	136.6%	93.7%	45.8%	26	589
$47.00	Jul 10	Aug 21	123.0%	85.9%	43.2%	27	3.5K
$46.50	Jul 10	Jul 31	114.8%	88.8%	29.4%	6	90

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$33.00	Jul 10	Aug 21	144.8%	65.8%	119.9%	5	158
$34.50	Jul 10	Aug 7	108.1%	65.4%	65.4%	4	195
$34.00	Jul 10	Aug 21	109.5%	67.2%	63.1%	3	1.2K
$33.50	Jul 10	Jul 24	98.2%	64.7%	51.8%	--	1.1K
$47.00	Jul 10	Aug 14	123.0%	88.8%	38.5%	1	971

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 148 found (best R:R 6.69, avg 1.88)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$45.00	$46.00	Jul 17	$0.13	$0.87	$0.13	6.69	$45.13
$47.00	$48.00	Aug 7	$0.13	$0.87	$0.13	6.69	$47.13
$45.00	$46.00	Jul 24	$0.14	$0.86	$0.14	6.14	$45.14
$47.00	$48.00	Jul 31	$0.14	$0.86	$0.14	6.14	$47.14
$44.00	$45.00	Jul 17	$0.16	$0.84	$0.16	5.25	$44.16

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$34.00	$33.00	Jul 31	$0.15	$0.85	$0.15	5.67	$33.85
$34.00	$33.00	Aug 7	$0.19	$0.81	$0.19	4.26	$33.81
$35.00	$34.50	Jul 24	$0.12	$0.38	$0.12	3.17	$34.88
$36.00	$35.50	Jul 24	$0.12	$0.38	$0.12	3.17	$35.88
$34.50	$34.00	Aug 7	$0.12	$0.38	$0.12	3.17	$34.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 190 found (best R:R 9.00, avg 1.41)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$34.00	$35.00	Jul 10	$0.88	$0.88	$0.12	7.33	$34.88
$39.00	$40.00	Aug 21	$0.88	$0.88	$0.12	7.33	$39.88
$35.00	$36.00	Jul 31	$0.82	$0.82	$0.18	4.56	$35.82
$37.00	$38.00	Aug 7	$0.82	$0.82	$0.18	4.56	$37.82
$37.50	$38.00	Jul 17	$0.40	$0.40	$0.10	4.00	$37.90

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$48.00	$47.00	Jul 10	$0.90	$0.90	$0.10	9.00	$47.10
$48.00	$46.00	Jul 17	$1.80	$1.80	$0.20	9.00	$46.20
$48.00	$47.00	Aug 14	$0.88	$0.88	$0.12	7.33	$47.12
$46.00	$45.00	Aug 21	$0.82	$0.82	$0.18	4.56	$45.18
$42.00	$41.50	Jul 10	$0.40	$0.40	$0.10	4.00	$41.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 53 found (avg debit $0.71, cheapest $0.08)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$35.00	Jul 10	Jul 17	$0.08	77.7%	60.8%
$34.00	Jul 10	Jul 17	$0.20	109.5%	60.2%
$36.50	Jul 10	Jul 17	$0.22	70.2%	62.3%
$35.50	Jul 10	Jul 17	$0.25	70.9%	63.3%
$37.00	Jul 10	Jul 17	$0.28	67.0%	63.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$35.00	Jul 10	Jul 17	$0.09	77.7%	60.8%
$35.50	Jul 10	Jul 17	$0.16	70.9%	63.3%
$33.50	Jul 10	Jul 24	$0.18	98.2%	64.7%
$36.00	Jul 10	Jul 17	$0.20	74.5%	62.7%
$36.50	Jul 10	Jul 17	$0.26	70.2%	62.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 112 found (cheapest 4.83% of stock, avg 14.86%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$40.00	Jul 10	$1.24	$0.72	$1.96	$38.04	$41.96	4.83%
$40.50	Jul 10	$1.02	$0.99	$2.01	$38.49	$42.51	4.95%
$39.50	Jul 10	$1.59	$0.50	$2.09	$37.41	$41.59	5.15%
$41.00	Jul 10	$0.83	$1.30	$2.13	$38.87	$43.13	5.25%
$39.00	Jul 10	$1.87	$0.33	$2.20	$36.80	$41.20	5.42%
$41.50	Jul 10	$0.68	$1.62	$2.30	$39.20	$43.80	5.67%
$42.00	Jul 10	$0.54	$2.02	$2.56	$39.44	$44.56	6.31%
$38.50	Jul 10	$2.40	$0.20	$2.60	$35.90	$41.10	6.41%
$38.00	Jul 10	$2.62	$0.11	$2.73	$35.27	$40.73	6.73%
$42.50	Jul 10	$0.43	$2.38	$2.81	$39.69	$45.31	6.93%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 1.33% of stock, avg 11.28%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$43.00	$38.50	Jul 10	$0.34	$0.20	$0.54	$37.96	$43.54
$42.50	$38.50	Jul 10	$0.43	$0.20	$0.63	$37.87	$43.13
$43.00	$39.00	Jul 10	$0.34	$0.33	$0.67	$38.33	$43.67
$42.00	$38.50	Jul 10	$0.54	$0.20	$0.74	$37.76	$42.74
$42.50	$39.00	Jul 10	$0.43	$0.33	$0.76	$38.24	$43.26
$43.00	$39.50	Jul 10	$0.34	$0.50	$0.84	$38.66	$43.84
$42.00	$39.00	Jul 10	$0.54	$0.33	$0.87	$38.13	$42.87
$41.50	$38.50	Jul 10	$0.68	$0.20	$0.88	$37.62	$42.38
$42.50	$39.50	Jul 10	$0.43	$0.50	$0.93	$38.57	$43.43
$41.50	$39.00	Jul 10	$0.68	$0.33	$1.01	$37.99	$42.51

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 103 found (best R:R 9.00, avg credit $0.59)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
39/40	44/45	Aug 21	$0.90	$0.10	9.00	$39.10	$44.90
40/41	43/44	Aug 14	$0.88	$0.12	7.33	$40.12	$43.88
41/43	44/45	Aug 21	$1.75	$0.25	7.00	$41.25	$45.75
40/41	42/42	Aug 14	$0.83	$0.17	4.88	$40.17	$42.33
37/38	40/41	Aug 21	$0.83	$0.17	4.88	$37.17	$40.83
33/34	35/36	Aug 7	$0.82	$0.18	4.56	$33.18	$35.82
35/36	44/45	Aug 21	$0.79	$0.21	3.76	$35.21	$44.79
38/39	43/44	Aug 21	$0.79	$0.21	3.76	$38.21	$43.79
36/37	39/40	Jul 24	$0.39	$0.11	3.55	$36.61	$39.39
38/38	39/40	Jul 24	$0.39	$0.11	3.55	$37.61	$39.39

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 68 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$43.00	$44.00	$45.00	Jul 17	$0.07	$0.93	13.29
$44.00	$45.00	$46.00	Jul 24	$0.07	$0.93	13.29
$45.00	$46.00	$47.00	Jul 24	$0.07	$0.93	13.29
$43.00	$44.00	$45.00	Aug 7	$0.08	$0.92	11.50
$46.00	$47.00	$48.00	Aug 7	$0.12	$0.88	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$39.00	$40.00	$41.00	Aug 21	$0.06	$0.94	15.67
$35.00	$36.00	$37.00	Jul 31	$0.08	$0.92	11.50
$37.00	$38.00	$39.00	Aug 21	$0.09	$0.91	10.11
$33.00	$33.50	$34.00	Jul 10	$0.05	$0.45	9.00
$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. 53 found (best net $-0.31, 53 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$47.00	$48.00	1:2	Jul 17	-$0.35	$0.65
$46.00	$47.00	1:2	Jul 17	-$0.43	$0.57
$45.00	$46.00	1:2	Jul 17	-$0.50	$0.50
$47.00	$47.50	1:2	Jul 10	-$0.08	$0.42
$45.50	$46.00	1:2	Jul 10	-$0.09	$0.41

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$47.00	$41.50	1:2	Aug 14	-$0.31	$5.19
$40.00	$37.00	1:2	Aug 14	-$0.21	$2.79
$45.00	$41.50	1:2	Aug 7	-$1.32	$2.18
$45.00	$42.00	1:2	Jul 31	-$1.72	$1.28
$34.00	$33.00	1:2	Jul 17	-$0.05	$0.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 78 found (best yield 9.98%, avg 4.27%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$41.00	Aug 21	$4.05	0.54	1.1%	9.98%	11.04%	14	40
$41.00	Aug 14	$3.55	0.54	1.1%	8.75%	9.81%	4	17
$42.00	Aug 21	$3.55	0.51	3.5%	8.75%	12.28%	10	324
$41.50	Aug 14	$3.40	0.52	2.3%	8.38%	10.67%	13	1
$43.00	Aug 21	$3.30	0.47	6.0%	8.13%	14.12%	59	72
$42.00	Aug 14	$3.20	0.50	3.5%	7.89%	11.41%	1	11
$42.50	Aug 14	$3.20	0.49	4.8%	7.89%	12.64%	--	18
$41.50	Aug 7	$3.10	0.51	2.3%	7.64%	9.93%	5	48
$41.00	Aug 7	$3.05	0.53	1.1%	7.52%	8.58%	15	37
$43.00	Aug 14	$3.05	0.47	6.0%	7.52%	13.51%	1	--

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 39,325

Total Puts 15,282

Put/Call Ratio 0.39

Net Difference 24,043

Prior's Put/Call Breakdown

Total Calls 39,211

Total Puts 15,628

Put/Call Ratio 0.40

Net Difference 23,583

Prior 7-Day Put/Call Summary

Total Calls 431,591

Total Puts 164,350

Average Put/Call Ratio 0.37

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