SQQQ - Options Database

SQQQ

PROSHARES ULTRAPRO SHORT QQQ

$38.19 +0.24%

(7/9 19:05) ◀

Friday, July 10, 2026 (10:00am)

▶ (7/10 11:00)

◀ 7/10 10:00 ▶

Option Volume

Detail

ℹ

Current (07/10 10:00am) 19,915

Calls: 15,482 (78%)

Puts: 4,433 (22%)

Prior (07/07) 18,935

Calls: 11,708 (62%)

Puts: 7,227 (38%)

Current vs Prior +5.18%

Calls: +32.23% (Calls)

Puts: -38.66% (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 -76.61%

Calls: -74.89%

Puts: -81.12%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/10 10:00am) $1.56M

Calls: $1.18M (76%)

Puts: $380.4K (24%)

Prior (07/07) $2.95M

Calls: $2.45M (83%)

Puts: $498.3K (17%)

Current vs Prior -47.13%

Calls: -51.91%

Puts: -23.66%

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 -89.23%

Calls: -88.05%

Puts: -91.76%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/10 10:00am) 0.29

Prior (07/07) 0.62

Current vs Prior -53.61%

Prior 7-Day Average 0.37

Current vs Prior 7-Day Avg -22.60%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/10 10:00am) 491,991

Calls: 302,459 (61%)

Puts: 189,532 (39%)

Prior (07/07) 447,928

Calls: 268,917 (60%)

Puts: 179,011 (40%)

Current vs Prior +9.84%

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 +8.41%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 2.57% | 7.80%7.80% | 21.11%

Prior 6.17% | 10.18%10.18% | 22.96%

Current vs Prior -58.39% | -23.34%-23.34% | -8.07%

Prior 7-Day Avg 6.71% | 11.02%10.10% | 22.38%

Current vs 7-Day Avg -61.74% | -29.18%-22.73% | -5.71%

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

Current vs 7-Day Eod -58.39% | -23.34%-- | --

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 10.31% | 8.55%

Calls: 11.36% | 4.20%

Puts: 9.26% | 12.90%

Prior 11.43% | 9.15%

Calls: 7.41% | 5.61%

Puts: 15.45% | 12.69%

Current vs Prior -9.80% | -6.56%

Prior 7-Day Avg 12.05% | 22.69%

Calls: 9.35% | 15.31%

Puts: 14.76% | 30.07%

Current vs 7-Day Avg -14.45% | -62.32%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 76% of dollar volume in calls ($1.18M) vs puts ($380.4K). Extreme bullish P/C ratio of 0.29 - heavy call buying (15,482 calls vs 4,433 puts). P/C ratio dropping 54% - sentiment shifting bullish. Call-heavy open interest (302,459 calls vs 189,532 puts) suggests bullish 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
16:00	BULLISH	BULLISH	BULLISH
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 38 of results (avg 8.1%, best 4.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Jul 24	3.70	3.85	$3.78	4.0%	139	0.80	708
$38.00	Jul 17	1.40	1.46	$1.43	4.2%	2.2K	0.53	10.3K
$34.00	Jul 10	4.00	4.25	$4.13	6.1%	38	1.00	39
$35.00	Jul 10	3.10	3.30	$3.20	6.2%	81	1.00	414
$33.00	Jul 10	5.00	5.35	$5.18	6.8%	--	1.00	39

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$43.00	Jul 17	5.00	5.30	$5.15	5.8%	--	0.84	174
$39.00	Jul 17	1.79	1.90	$1.85	5.9%	7	0.57	2.6K
$42.00	Jul 31	5.05	5.40	$5.23	6.7%	--	0.66	15
$42.00	Jul 17	4.10	4.40	$4.25	7.1%	--	0.80	834
$40.50	Jul 31	3.95	4.25	$4.10	7.3%	5	0.59	123

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 20 found (avg $0.56, cheapest $0.11)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.00	Jul 10	0.10	0.12	$0.11	18.2%	2.2K	0.22	2.5K
$38.50	Jul 10	0.21	0.24	$0.22	13.6%	1.6K	0.38	2.3K
$44.00	Jul 17	0.24	0.29	$0.27	18.5%	56	0.12	2.1K
$43.00	Jul 17	0.30	0.34	$0.32	12.5%	228	0.15	1.1K
$42.50	Jul 17	0.34	0.40	$0.37	16.2%	165	0.17	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Jul 10	0.24	0.27	$0.26	11.5%	942	0.40	1.8K
$35.50	Jul 17	0.27	0.30	$0.29	10.3%	22	0.17	113
$38.50	Jul 10	0.52	0.57	$0.54	9.3%	268	0.62	910
$37.00	Jul 17	0.72	0.84	$0.78	15.4%	122	0.34	1.4K
$36.00	Jul 24	0.79	0.95	$0.87	18.4%	2	0.29	257

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 109 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$33.00	Jul 10	5.00	5.35	$5.18	6.8%	--	1.00	39
$34.00	Jul 10	4.00	4.25	$4.13	6.1%	38	1.00	39
$35.00	Jul 10	3.10	3.30	$3.20	6.2%	81	1.00	414
$35.50	Jul 10	2.39	3.25	$2.82	30.5%	52	1.00	170
$36.00	Jul 10	1.85	2.32	$2.09	22.5%	328	1.00	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$44.00	Jul 10	5.20	6.05	$5.63	15.1%	--	0.99	12
$42.50	Jul 10	3.45	4.55	$4.00	27.5%	--	0.99	136
$43.00	Jul 10	4.35	5.00	$4.68	13.9%	--	0.99	294
$42.00	Jul 10	3.65	4.00	$3.83	9.1%	4	0.99	415
$41.50	Jul 10	3.20	3.60	$3.40	11.8%	2	0.99	633

Most actively traded options today. High liquidity = easy entry/exit. 132 active (total vol 19.4K, top 2.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Jul 17	1.40	1.46	$1.43	4.2%	2.2K	0.53	10.3K
$39.00	Jul 10	0.10	0.12	$0.11	18.2%	2.2K	0.22	2.5K
$38.50	Jul 10	0.21	0.24	$0.22	13.6%	1.6K	0.38	2.3K
$41.00	Jul 10	0.00	0.02	$0.01	200.0%	1.1K	0.02	8.7K
$38.00	Jul 24	1.96	2.22	$2.09	12.4%	1.0K	0.54	671

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.50	Jul 17	0.85	1.09	$0.97	24.7%	1.3K	0.40	212
$38.00	Jul 10	0.24	0.27	$0.26	11.5%	942	0.40	1.8K
$36.50	Jul 10	0.00	0.01	$0.01	100.0%	425	0.02	910
$39.00	Jul 10	0.88	0.97	$0.93	9.7%	380	0.78	1.3K
$38.50	Jul 10	0.52	0.57	$0.54	9.3%	268	0.62	910

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 51 strikes (avg 130.1%, max 600.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$45.50	Jul 10	Aug 7	341.4%	85.7%	298.3%	5	423
$45.00	Jul 10	Aug 21	299.9%	79.2%	278.8%	67	3.9K
$33.00	Jul 10	Aug 21	224.7%	61.8%	263.4%	--	186
$44.50	Jul 10	Aug 14	305.9%	86.1%	255.2%	--	382
$34.00	Jul 10	Jul 17	183.6%	56.4%	225.8%	52	115

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$31.00	Jul 10	Aug 21	409.9%	58.5%	600.8%	--	693
$32.00	Jul 10	Aug 21	356.9%	64.8%	451.1%	6	193
$33.50	Jul 10	Jul 24	277.8%	56.4%	392.6%	--	1.1K
$45.00	Jul 10	Aug 21	299.9%	79.2%	278.8%	33	236
$33.00	Jul 10	Aug 21	224.7%	61.8%	263.4%	1	176

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 123 found (best R:R 7.33, avg 1.79)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$43.00	$44.00	Aug 14	$0.12	$0.88	$0.12	7.33	$43.12
$42.50	$43.50	Aug 7	$0.18	$0.82	$0.18	4.56	$42.68
$43.00	$44.00	Aug 21	$0.19	$0.81	$0.19	4.26	$43.19
$41.50	$42.00	Jul 31	$0.10	$0.40	$0.10	4.00	$41.60
$41.00	$41.50	Aug 7	$0.10	$0.40	$0.10	4.00	$41.10

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$33.00	$32.00	Aug 21	$0.14	$0.86	$0.14	6.14	$32.86
$33.00	$32.00	Jul 31	$0.16	$0.84	$0.16	5.25	$32.84
$34.00	$33.50	Jul 24	$0.10	$0.40	$0.10	4.00	$33.90
$35.00	$34.50	Jul 24	$0.11	$0.39	$0.11	3.55	$34.89
$33.00	$32.00	Aug 7	$0.25	$0.75	$0.25	3.00	$32.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 156 found (best R:R 9.00, avg 1.43)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$32.00	$33.00	Jul 24	$0.90	$0.90	$0.10	9.00	$32.90
$33.00	$35.00	Jul 31	$1.80	$1.80	$0.20	9.00	$34.80
$32.00	$33.00	Aug 7	$0.85	$0.85	$0.15	5.67	$32.85
$33.00	$34.00	Jul 17	$0.83	$0.83	$0.17	4.88	$33.83
$33.00	$35.00	Jul 24	$1.62	$1.62	$0.38	4.26	$34.62

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$44.00	$43.00	Jul 17	$0.88	$0.88	$0.12	7.33	$43.12
$45.00	$44.00	Jul 24	$0.84	$0.84	$0.16	5.25	$44.16
$41.00	$40.50	Jul 24	$0.40	$0.40	$0.10	4.00	$40.60
$43.50	$42.00	Jul 24	$1.19	$1.19	$0.31	3.84	$42.31
$39.00	$38.50	Jul 10	$0.39	$0.39	$0.11	3.55	$38.61

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 46 found (avg debit $0.55, cheapest $0.09)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$35.50	Jul 10	Jul 17	$0.15	122.4%	55.8%
$45.00	Jul 10	Jul 17	$0.16	299.9%	85.1%
$34.00	Jul 10	Jul 17	$0.22	183.6%	56.4%
$35.00	Jul 10	Jul 17	$0.25	142.8%	56.2%
$44.00	Jul 10	Jul 17	$0.26	213.3%	83.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$34.00	Jul 10	Jul 17	$0.09	183.6%	56.4%
$34.50	Jul 10	Jul 17	$0.10	225.7%	55.6%
$41.50	Jul 10	Jul 17	$0.15	133.7%	73.8%
$33.50	Jul 10	Jul 24	$0.20	277.8%	56.4%
$35.00	Jul 10	Jul 17	$0.20	142.8%	56.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 107 found (cheapest 1.83% of stock, avg 13.34%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$38.00	Jul 10	$0.44	$0.26	$0.70	$37.30	$38.70	1.83%
$38.50	Jul 10	$0.22	$0.54	$0.76	$37.74	$39.26	1.99%
$37.50	Jul 10	$0.77	$0.09	$0.86	$36.64	$38.36	2.25%
$39.00	Jul 10	$0.11	$0.93	$1.04	$37.96	$40.04	2.72%
$37.00	Jul 10	$1.20	$0.02	$1.22	$35.78	$38.22	3.19%
$39.50	Jul 10	$0.06	$1.32	$1.38	$38.12	$40.88	3.61%
$36.50	Jul 10	$1.76	$0.01	$1.77	$34.73	$38.27	4.63%
$40.00	Jul 10	$0.03	$1.88	$1.91	$38.09	$41.91	5.00%
$36.00	Jul 10	$2.09	$0.01	$2.10	$33.90	$38.10	5.50%
$40.50	Jul 10	$0.02	$2.36	$2.38	$38.12	$42.88	6.23%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 157 found (cheapest 0.13% of stock, avg 9.83%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$40.00	$37.00	Jul 10	$0.03	$0.02	$0.05	$36.95	$40.05
$39.50	$37.00	Jul 10	$0.06	$0.02	$0.08	$36.92	$39.58
$40.00	$37.50	Jul 10	$0.03	$0.09	$0.12	$37.38	$40.12
$39.00	$37.00	Jul 10	$0.11	$0.02	$0.13	$36.87	$39.13
$39.50	$37.50	Jul 10	$0.06	$0.09	$0.15	$37.35	$39.65
$39.00	$37.50	Jul 10	$0.11	$0.09	$0.20	$37.30	$39.20
$38.50	$37.00	Jul 10	$0.22	$0.02	$0.24	$36.76	$38.74
$40.00	$38.00	Jul 10	$0.03	$0.26	$0.29	$37.71	$40.29
$38.50	$37.50	Jul 10	$0.22	$0.09	$0.31	$37.19	$38.81
$39.50	$38.00	Jul 10	$0.06	$0.26	$0.32	$37.68	$39.82

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 149 found (best R:R 8.09, avg credit $0.63)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
31/32	38/39	Aug 21	$0.89	$0.11	8.09	$31.11	$38.89
34/35	38/39	Aug 21	$0.89	$0.11	8.09	$34.11	$38.89
40/41	43/44	Aug 21	$0.87	$0.13	6.69	$40.13	$43.87
32/33	36/37	Aug 21	$0.86	$0.14	6.14	$32.14	$36.86
31/32	35/36	Aug 21	$0.85	$0.15	5.67	$31.15	$35.85
33/34	40/41	Aug 21	$0.85	$0.15	5.67	$33.15	$40.85
37/38	39/40	Aug 21	$0.85	$0.15	5.67	$37.15	$39.85
35/36	42/43	Aug 21	$0.84	$0.16	5.25	$35.16	$42.84
33/34	35/36	Jul 31	$0.83	$0.17	4.88	$33.17	$35.83
33/34	36/37	Jul 31	$0.83	$0.17	4.88	$33.17	$36.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 58 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$37.00	$38.00	$39.00	Aug 14	$0.09	$0.91	10.11
$37.50	$38.00	$38.50	Jul 17	$0.05	$0.45	9.00
$41.50	$42.00	$42.50	Jul 24	$0.05	$0.45	9.00
$41.50	$42.00	$42.50	Jul 31	$0.05	$0.45	9.00
$33.00	$34.00	$35.00	Jul 10	$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	$35.50	$36.00	Jul 17	$0.05	$0.45	9.00
$35.00	$36.00	$37.00	Jul 31	$0.11	$0.89	8.09
$33.50	$34.00	$34.50	Jul 10	$0.06	$0.44	7.33
$36.50	$37.00	$37.50	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. 40 found (best net $-0.06, 38 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$44.00	$45.00	1:2	Jul 17	-$0.11	$0.89
$43.00	$44.00	1:2	Jul 17	-$0.22	$0.78
$45.00	$45.50	1:2	Jul 10	-$0.05	$0.45
$44.00	$44.50	1:2	Jul 10	-$0.07	$0.43
$37.50	$38.00	1:2	Jul 10	-$0.11	$0.39

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$33.00	$32.00	1:2	Jul 17	-$0.06	$0.94
$33.00	$32.00	1:2	Jul 10	-$0.07	$0.93
$32.00	$31.00	1:2	Aug 21	-$0.11	$0.89
$33.00	$32.00	1:2	Jul 31	-$0.12	$0.88
$34.00	$33.00	1:2	Jul 31	-$0.14	$0.86

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 75 found (best yield 8.51%, avg 3.70%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$39.00	Aug 21	$3.25	0.52	2.1%	8.51%	10.63%	2	495
$39.00	Aug 14	$3.00	0.51	2.1%	7.86%	9.98%	1	47
$40.00	Aug 21	$3.00	0.49	4.7%	7.86%	12.59%	1	1.4K
$40.00	Aug 14	$2.66	0.47	4.7%	6.97%	11.70%	--	12
$38.50	Aug 7	$2.63	0.52	0.8%	6.89%	7.70%	--	39
$41.00	Aug 21	$2.56	0.45	7.4%	6.70%	14.06%	--	54
$39.00	Aug 7	$2.50	0.50	2.1%	6.55%	8.67%	--	22
$41.00	Aug 14	$2.38	0.43	7.4%	6.23%	13.59%	4	21
$39.50	Aug 7	$2.31	0.47	3.4%	6.05%	9.48%	--	37
$38.50	Jul 31	$2.29	0.52	0.8%	6.00%	6.81%	10	68

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 15,482

Total Puts 4,433

Put/Call Ratio 0.29

Net Difference 11,049

Prior's Put/Call Breakdown

Total Calls 11,708

Total Puts 7,227

Put/Call Ratio 0.62

Net Difference 4,481

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