SQQQ - Options Database

SQQQ

PROSHARES ULTRAPRO SHORT QQQ

$40.57 +0.47%

(7/8 13:00) ◀

Wednesday, July 8, 2026 (2:00pm)

▶ (7/8 15:00)

◀ 7/8 14:00 ▶

Option Volume

Detail

ℹ

Current (07/08 2:00pm) 62,671

Calls: 43,819 (70%)

Puts: 18,852 (30%)

Prior (07/07) 58,854

Calls: 41,027 (70%)

Puts: 17,827 (30%)

Current vs Prior +6.49%

Calls: +6.81% (Calls)

Puts: +5.75% (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 -26.39%

Calls: -28.93%

Puts: -19.71%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/08 2:00pm) $10.27M

Calls: $6.96M (68%)

Puts: $3.31M (32%)

Prior (07/07) $12.05M

Calls: $8.30M (69%)

Puts: $3.75M (31%)

Current vs Prior -14.76%

Calls: -16.19%

Puts: -11.59%

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 -29.00%

Calls: -29.36%

Puts: -28.24%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/08 2:00pm) 0.43

Prior (07/07) 0.43

Current vs Prior -0.99%

Prior 7-Day Average 0.37

Current vs Prior 7-Day Avg +16.31%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/08 2:00pm) 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 5.62% | 10.13%10.13% | 22.13%

Prior 6.17% | 10.18%10.18% | 22.96%

Current vs Prior -8.86% | -0.47%-0.47% | -3.58%

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

Current vs 7-Day Avg -16.21% | -8.05%-0.26% | -2.43%

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

Current vs 7-Day Eod -8.86% | -0.47%-- | --

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.29% | 8.42%

Calls: 7.77% | 6.70%

Puts: 8.80% | 10.14%

Prior 11.43% | 9.15%

Calls: 7.41% | 5.61%

Puts: 15.45% | 12.69%

Current vs Prior -27.47% | -7.98%

Prior 7-Day Avg 12.05% | 22.69%

Calls: 9.35% | 15.31%

Puts: 14.76% | 30.07%

Current vs 7-Day Avg -31.21% | -62.89%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($6.96M). Extreme bullish P/C ratio of 0.43 - heavy call buying (43,819 calls vs 18,852 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

📈 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 77 of results (avg 7.5%, best 3.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Jul 17	3.20	3.35	$3.28	4.6%	567	0.75	8.4K
$39.00	Jul 17	2.57	2.72	$2.65	5.7%	109	0.66	929
$41.00	Jul 17	1.70	1.80	$1.75	5.7%	861	0.49	1.4K
$40.00	Jul 17	2.10	2.23	$2.17	6.0%	624	0.57	8.1K
$41.50	Jul 17	1.53	1.63	$1.58	6.3%	1.7K	0.45	188

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Jul 17	5.10	5.30	$5.20	3.8%	70	0.75	1.5K
$40.00	Aug 21	3.80	3.95	$3.88	3.9%	46	0.43	275
$40.00	Jul 24	2.10	2.19	$2.15	4.2%	45	0.44	245
$45.00	Jul 10	4.45	4.65	$4.55	4.4%	143	0.89	403
$46.00	Jul 17	5.95	6.25	$6.10	4.9%	108	0.80	55

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 18 found (avg $0.62, cheapest $0.27)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$43.00	Jul 10	0.32	0.39	$0.36	19.4%	1.1K	0.22	1.3K
$42.50	Jul 10	0.42	0.47	$0.44	11.4%	591	0.27	799
$48.00	Jul 17	0.41	0.49	$0.45	17.8%	787	0.15	464
$42.00	Jul 10	0.50	0.58	$0.54	14.8%	3.6K	0.32	4.1K
$41.50	Jul 10	0.64	0.71	$0.68	10.3%	2.8K	0.38	871

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.50	Jul 17	0.25	0.29	$0.27	14.8%	19	0.13	249
$39.00	Jul 10	0.28	0.34	$0.31	19.4%	1.2K	0.23	499
$39.50	Jul 10	0.46	0.52	$0.49	12.2%	1.2K	0.31	625
$36.00	Jul 24	0.48	0.52	$0.50	8.0%	2	0.17	257
$37.50	Jul 17	0.48	0.54	$0.51	11.8%	38	0.21	102

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 17	7.15	8.20	$7.68	13.7%	--	1.00	19
$34.00	Jul 17	6.05	7.40	$6.73	20.1%	29	1.00	41
$35.00	Jul 10	5.25	5.75	$5.50	9.1%	29	0.99	644
$34.00	Jul 10	6.20	6.75	$6.48	8.5%	13	0.98	145
$36.00	Jul 10	4.35	4.75	$4.55	8.8%	16	0.98	982

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.00	Jul 10	7.35	8.00	$7.68	8.5%	1	1.00	14
$47.00	Jul 10	6.35	7.00	$6.68	9.7%	--	0.93	971
$46.00	Jul 10	4.80	6.05	$5.43	23.0%	2	0.92	7
$45.00	Jul 10	4.45	4.65	$4.55	4.4%	143	0.89	403
$44.50	Jul 10	4.00	4.55	$4.28	12.9%	--	0.88	317

Most actively traded options today. High liquidity = easy entry/exit. 231 active (total vol 50.8K, top 4.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$41.00	Jul 10	0.80	0.86	$0.83	7.2%	4.3K	0.45	3.4K
$42.00	Jul 10	0.50	0.58	$0.54	14.8%	3.6K	0.32	4.1K
$41.50	Jul 10	0.64	0.71	$0.68	10.3%	2.8K	0.38	871
$40.50	Jul 10	0.99	1.07	$1.03	7.8%	1.7K	0.53	1.4K
$41.50	Jul 17	1.53	1.63	$1.58	6.3%	1.7K	0.45	188

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.00	Jul 10	0.02	0.05	$0.04	75.0%	2.6K	0.04	3.4K
$41.00	Jul 10	1.19	1.30	$1.25	8.8%	1.3K	0.55	931
$38.00	Jul 10	0.09	0.12	$0.11	27.3%	1.2K	0.10	1.3K
$40.00	Jul 10	0.67	0.71	$0.69	5.8%	1.2K	0.39	988
$39.50	Jul 10	0.46	0.52	$0.49	12.2%	1.2K	0.31	625

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 52 strikes (avg 27.5%, max 124.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$33.00	Jul 10	Aug 21	147.0%	65.4%	124.8%	72	195
$34.50	Jul 10	Jul 17	117.7%	59.2%	98.9%	1	52
$34.00	Jul 10	Jul 17	111.4%	57.9%	92.5%	42	186
$35.50	Jul 10	Jul 24	98.0%	61.0%	60.7%	1	249
$48.50	Jul 10	Jul 31	137.0%	93.2%	47.0%	26	589

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$33.00	Jul 10	Aug 21	147.0%	65.4%	124.8%	6	158
$34.50	Jul 10	Aug 7	117.7%	64.7%	82.0%	4	195
$34.00	Jul 10	Aug 21	111.4%	65.6%	69.7%	95	1.2K
$33.50	Jul 10	Jul 24	99.8%	61.2%	63.0%	--	1.1K
$35.50	Jul 10	Aug 14	98.0%	67.3%	45.7%	6	504

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 151 found (best R:R 8.09, avg 2.05)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$47.00	$48.00	Jul 24	$0.12	$0.88	$0.12	7.33	$47.12
$47.00	$48.00	Jul 31	$0.12	$0.88	$0.12	7.33	$47.12
$47.00	$48.00	Aug 7	$0.13	$0.87	$0.13	6.69	$47.13
$44.00	$45.00	Jul 17	$0.14	$0.86	$0.14	6.14	$44.14
$45.00	$46.00	Jul 17	$0.14	$0.86	$0.14	6.14	$45.14

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$34.00	$33.00	Aug 7	$0.11	$0.89	$0.11	8.09	$33.89
$34.00	$33.00	Jul 31	$0.15	$0.85	$0.15	5.67	$33.85
$37.50	$37.00	Jul 17	$0.10	$0.40	$0.10	4.00	$37.40
$39.00	$38.50	Jul 10	$0.11	$0.39	$0.11	3.55	$38.89
$36.00	$35.50	Jul 24	$0.11	$0.39	$0.11	3.55	$35.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 198 found (best R:R 14.38, avg 1.43)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$33.00	$35.00	Jul 24	$1.82	$1.82	$0.18	10.11	$34.82
$33.00	$35.00	Aug 7	$1.58	$1.58	$0.42	3.76	$34.58
$35.00	$37.00	Aug 14	$1.57	$1.57	$0.43	3.65	$36.57
$33.00	$35.00	Aug 21	$1.55	$1.55	$0.45	3.44	$34.55
$37.50	$38.00	Jul 10	$0.38	$0.38	$0.12	3.17	$37.88

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$48.00	$46.00	Aug 21	$1.87	$1.87	$0.13	14.38	$46.13
$46.00	$45.00	Jul 17	$0.90	$0.90	$0.10	9.00	$45.10
$46.00	$45.00	Jul 10	$0.88	$0.88	$0.12	7.33	$45.12
$44.00	$43.00	Jul 17	$0.85	$0.85	$0.15	5.67	$43.15
$45.00	$43.00	Aug 21	$1.70	$1.70	$0.30	5.67	$43.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 54 found (avg debit $0.69, cheapest $0.07)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$36.00	Jul 10	Jul 17	$0.10	79.3%	62.1%
$35.50	Jul 10	Jul 17	$0.13	98.0%	63.5%
$33.00	Jul 10	Jul 17	$0.23	147.0%	70.2%
$35.00	Jul 10	Jul 17	$0.23	79.1%	60.2%
$34.00	Jul 10	Jul 17	$0.25	111.4%	57.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$48.00	Jul 10	Jul 17	$0.07	117.8%	96.5%
$35.00	Jul 10	Jul 17	$0.09	79.1%	60.2%
$35.50	Jul 10	Jul 17	$0.13	98.0%	63.5%
$33.50	Jul 10	Jul 24	$0.14	99.8%	61.2%
$36.00	Jul 10	Jul 17	$0.19	79.3%	62.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 116 found (cheapest 4.86% of stock, avg 14.81%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$40.00	Jul 10	$1.28	$0.69	$1.97	$38.03	$41.97	4.86%
$40.50	Jul 10	$1.03	$0.95	$1.98	$38.52	$42.48	4.88%
$39.50	Jul 10	$1.56	$0.49	$2.05	$37.45	$41.55	5.05%
$41.00	Jul 10	$0.83	$1.25	$2.08	$38.92	$43.08	5.13%
$39.00	Jul 10	$1.91	$0.31	$2.22	$36.78	$41.22	5.47%
$41.50	Jul 10	$0.68	$1.59	$2.27	$39.23	$43.77	5.60%
$38.50	Jul 10	$2.27	$0.20	$2.47	$36.03	$40.97	6.09%
$42.00	Jul 10	$0.54	$1.97	$2.51	$39.49	$44.51	6.19%
$38.00	Jul 10	$2.68	$0.11	$2.79	$35.21	$40.79	6.88%
$42.50	Jul 10	$0.44	$2.38	$2.82	$39.68	$45.32	6.95%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 1.38% of stock, avg 11.32%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$43.00	$38.50	Jul 10	$0.36	$0.20	$0.56	$37.94	$43.56
$42.50	$38.50	Jul 10	$0.44	$0.20	$0.64	$37.86	$43.14
$43.00	$39.00	Jul 10	$0.36	$0.31	$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	$0.44	$0.31	$0.75	$38.25	$43.25
$42.00	$39.00	Jul 10	$0.54	$0.31	$0.85	$38.15	$42.85
$43.00	$39.50	Jul 10	$0.36	$0.49	$0.85	$38.65	$43.85
$41.50	$38.50	Jul 10	$0.68	$0.20	$0.88	$37.62	$42.38
$42.50	$39.50	Jul 10	$0.44	$0.49	$0.93	$38.57	$43.43
$41.50	$39.00	Jul 10	$0.68	$0.31	$0.99	$38.01	$42.49

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 147 found (best R:R 6.14, avg credit $0.55)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
34/35	40/41	Aug 21	$0.86	$0.14	6.14	$34.14	$40.86
41/42	43/44	Aug 14	$0.85	$0.15	5.67	$40.65	$43.85
37/38	39/40	Aug 21	$0.85	$0.15	5.67	$37.15	$39.85
36/37	38/39	Aug 21	$0.84	$0.16	5.25	$36.16	$38.84
35/36	37/38	Jul 31	$0.83	$0.17	4.88	$35.17	$37.83
41/43	44/45	Aug 21	$1.66	$0.34	4.88	$41.34	$45.66
35/36	38/39	Aug 21	$0.82	$0.18	4.56	$35.18	$38.82
36/37	38/40	Aug 14	$1.22	$0.28	4.36	$35.78	$39.22
34/34	35/36	Aug 7	$0.81	$0.19	4.26	$33.69	$35.81
39/40	44/45	Aug 21	$0.81	$0.19	4.26	$39.19	$44.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 66 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$45.00	$46.00	$47.00	Jul 24	$0.06	$0.94	15.67
$43.00	$44.00	$45.00	Jul 17	$0.07	$0.93	13.29
$40.50	$41.00	$41.50	Jul 10	$0.05	$0.45	9.00
$47.50	$48.00	$48.50	Jul 10	$0.05	$0.45	9.00
$42.00	$42.50	$43.00	Aug 14	$0.05	$0.45	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$34.00	$35.00	$36.00	Jul 31	$0.05	$0.95	19.00
$38.00	$39.00	$40.00	Aug 21	$0.07	$0.93	13.29
$42.00	$45.00	$48.00	Jul 31	$0.27	$2.73	10.11
$33.00	$33.50	$34.00	Jul 10	$0.05	$0.45	9.00
$35.50	$36.00	$36.50	Jul 24	$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. 56 found (best net $-0.52, 56 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$47.00	$48.00	1:2	Jul 17	-$0.38	$0.62
$46.00	$47.00	1:2	Jul 17	-$0.42	$0.58
$45.00	$46.00	1:2	Jul 17	-$0.48	$0.52
$46.50	$47.00	1:2	Jul 10	-$0.05	$0.45
$47.00	$47.50	1:2	Jul 10	-$0.07	$0.43

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$47.00	$41.50	1:2	Aug 14	-$0.52	$4.98
$45.00	$41.50	1:2	Aug 7	-$1.62	$1.88
$45.00	$42.00	1:2	Jul 31	-$1.80	$1.20
$34.00	$33.00	1:2	Jul 17	-$0.06	$0.94
$34.00	$33.00	1:2	Jul 31	-$0.10	$0.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 76 found (best yield 9.74%, avg 4.27%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$41.00	Aug 21	$3.95	0.53	1.1%	9.74%	10.80%	20	40
$42.00	Aug 21	$3.50	0.51	3.5%	8.63%	12.15%	10	324
$41.00	Aug 14	$3.40	0.53	1.1%	8.38%	9.44%	5	17
$41.50	Aug 14	$3.35	0.51	2.3%	8.26%	10.55%	13	1
$42.00	Aug 14	$3.20	0.49	3.5%	7.89%	11.41%	1	11
$43.00	Aug 21	$3.20	0.47	6.0%	7.89%	13.88%	60	72
$42.50	Aug 14	$3.10	0.47	4.8%	7.64%	12.40%	--	18
$41.00	Aug 7	$3.05	0.52	1.1%	7.52%	8.58%	15	37
$43.00	Aug 14	$3.00	0.46	6.0%	7.39%	13.38%	2	--
$44.00	Aug 21	$2.95	0.44	8.4%	7.27%	15.73%	--	41

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 43,819

Total Puts 18,852

Put/Call Ratio 0.43

Net Difference 24,967

Prior's Put/Call Breakdown

Total Calls 41,027

Total Puts 17,827

Put/Call Ratio 0.43

Net Difference 23,200

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