SQQQ - Options Database

SQQQ

$38.67 +1.50%

(7/10 10:00) ◀

Friday, July 10, 2026 (11:00am)

▶ (7/10 12:00)

◀ 7/10 11:00 ▶

Option Volume

Detail

ℹ

Current (07/10 11:00am) 54,239

Calls: 43,484 (80%)

Puts: 10,755 (20%)

Prior (07/08) 24,463

Calls: 18,507 (76%)

Puts: 5,956 (24%)

Current vs Prior +121.72%

Calls: +134.96% (Calls)

Puts: +80.57% (Puts)

Prior 7-Day Total 566,638

Calls: 405,310 (72%)

Puts: 161,328 (28%)

Prior 7-Day Average 80,948

Calls: 57,901 (72%)

Puts: 23,046 (28%)

Current vs Prior 7-Day Avg -33.00%

Calls: -24.90%

Puts: -53.33%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/10 11:00am) $4.76M

Calls: $3.83M (81%)

Puts: $925.8K (19%)

Prior (07/08) $4.92M

Calls: $4.00M (81%)

Puts: $918.8K (19%)

Current vs Prior -3.33%

Calls: -4.27%

Puts: +0.77%

Prior 7-Day Total $99.63M

Calls: $64.59M (65%)

Puts: $35.04M (35%)

Prior 7-Day Average $14.23M

Calls: $9.23M (65%)

Puts: $5.01M (35%)

Current vs Prior 7-Day Avg -66.57%

Calls: -58.46%

Puts: -81.50%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/10 11:00am) 0.25

Prior (07/08) 0.32

Current vs Prior -23.15%

Prior 7-Day Average 0.39

Current vs Prior 7-Day Avg -36.07%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/10 11:00am) 491,991

Calls: 302,459 (61%)

Puts: 189,532 (39%)

Prior (07/08) 458,866

Calls: 273,782 (60%)

Puts: 185,084 (40%)

Current vs Prior +7.22%

Prior 7-Day Total 3,159,972

Calls: 1,879,987 (59%)

Puts: 1,279,985 (41%)

Prior 7-Day Average 451,424

Calls: 268,569 (59%)

Puts: 182,855 (41%)

Current vs Prior 7-Day Avg +8.99%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 2.40% | 7.94%7.94% | 20.71%

Prior 5.31% | 9.71%9.71% | 22.36%

Current vs Prior -54.75% | -18.20%-18.20% | -7.34%

Prior 7-Day Avg 6.05% | 10.34%10.01% | 22.58%

Current vs 7-Day Avg -60.27% | -23.22%-20.66% | -8.25%

Prior 7-Day Eod 5.31% | 9.71%-- | --

Current vs 7-Day Eod -54.75% | -18.20%-- | --

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 13.79% | 9.93%

Calls: 12.20% | 6.90%

Puts: 15.38% | 12.96%

Prior 6.44% | 10.39%

Calls: 5.32% | 12.63%

Puts: 7.56% | 8.16%

Current vs Prior +114.13% | -4.43%

Prior 7-Day Avg 10.08% | 19.26%

Calls: 8.47% | 13.29%

Puts: 11.69% | 25.24%

Current vs 7-Day Avg +36.75% | -48.45%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($3.83M) vs puts ($925.8K). Unusually high activity with volume up 122% vs prior - elevated interest. Extreme bullish P/C ratio of 0.25 - heavy call buying (43,484 calls vs 10,755 puts). P/C ratio dropping 23% - sentiment shifting bullish.

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
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 27 of results (avg 8.1%, best 4.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Jul 31	2.10	2.23	$2.17	6.0%	55	0.45	514
$38.50	Jul 17	1.40	1.50	$1.45	6.9%	573	0.53	734
$38.00	Jul 31	2.75	2.95	$2.85	7.0%	211	0.56	325
$37.00	Jul 10	1.63	1.75	$1.69	7.1%	175	0.96	1.6K
$38.00	Jul 17	1.61	1.74	$1.68	7.7%	2.7K	0.59	10.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$42.00	Aug 7	5.25	5.50	$5.38	4.6%	1	0.61	5
$40.00	Jul 17	2.20	2.32	$2.26	5.3%	143	0.62	1.2K
$45.00	Jul 10	6.20	6.55	$6.38	5.5%	33	0.99	151
$42.00	Jul 31	4.85	5.15	$5.00	6.0%	--	0.64	15
$41.00	Jul 31	4.10	4.40	$4.25	7.1%	--	0.59	150

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 10 found (avg $0.62, cheapest $0.20)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.00	Jul 10	0.18	0.21	$0.20	15.0%	6.9K	0.34	2.5K
$38.50	Jul 10	0.38	0.43	$0.41	12.2%	4.3K	0.59	2.3K
$42.00	Jul 17	0.47	0.53	$0.50	12.0%	1.3K	0.22	2.8K
$38.00	Jul 10	0.71	0.79	$0.75	10.7%	5.3K	0.83	4.0K
$40.50	Jul 17	0.72	0.82	$0.77	13.0%	180	0.33	708

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.00	Jul 17	0.29	0.35	$0.32	18.8%	35	0.18	992
$39.00	Jul 10	0.48	0.56	$0.52	15.4%	702	0.66	1.3K
$37.50	Jul 17	0.76	0.92	$0.84	19.0%	1.4K	0.36	212

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 125 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$33.00	Jul 10	5.45	5.90	$5.68	7.9%	24	1.00	39
$34.00	Jul 10	4.15	4.75	$4.45	13.5%	77	1.00	39
$35.00	Jul 10	3.25	3.75	$3.50	14.3%	81	1.00	414
$35.50	Jul 10	2.55	3.35	$2.95	27.1%	52	1.00	170
$36.00	Jul 10	2.40	2.75	$2.58	13.6%	331	1.00	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Jul 10	6.20	6.55	$6.38	5.5%	33	0.99	151
$43.00	Jul 10	3.90	5.25	$4.58	29.5%	--	0.99	294
$42.00	Jul 10	2.78	3.80	$3.29	31.0%	4	0.99	415
$43.50	Jul 10	4.45	5.70	$5.08	24.6%	--	0.98	832
$44.00	Jul 10	5.00	5.90	$5.45	16.5%	--	0.98	12

Most actively traded options today. High liquidity = easy entry/exit. 187 active (total vol 52.6K, top 6.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.00	Jul 10	0.18	0.21	$0.20	15.0%	6.9K	0.34	2.5K
$41.00	Jul 17	0.57	0.70	$0.64	20.3%	6.4K	0.28	1.7K
$38.00	Jul 10	0.71	0.79	$0.75	10.7%	5.3K	0.83	4.0K
$38.50	Jul 10	0.38	0.43	$0.41	12.2%	4.3K	0.59	2.3K
$37.50	Jul 10	0.87	1.37	$1.12	44.6%	2.9K	0.94	931

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Jul 10	0.05	0.08	$0.07	42.9%	3.7K	0.18	1.8K
$37.50	Jul 17	0.76	0.92	$0.84	19.0%	1.4K	0.36	212
$38.50	Jul 10	0.20	0.25	$0.23	21.7%	1.1K	0.41	910
$39.00	Jul 10	0.48	0.56	$0.52	15.4%	702	0.66	1.3K
$36.50	Jul 10	0.00	0.01	$0.01	100.0%	425	0.01	910

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 53 strikes (avg 161.4%, max 723.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$33.00	Jul 10	Aug 21	353.2%	60.4%	484.4%	24	186
$34.50	Jul 10	Jul 24	268.9%	57.8%	365.1%	4	4
$34.00	Jul 10	Jul 24	263.6%	56.8%	364.1%	78	39
$45.50	Jul 10	Aug 7	351.6%	85.3%	312.2%	5	423
$46.00	Jul 10	Aug 21	370.6%	96.3%	284.8%	15	1.0K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$31.00	Jul 10	Aug 21	467.9%	56.8%	723.4%	--	693
$32.00	Jul 10	Aug 21	409.9%	59.0%	594.4%	8	193
$33.00	Jul 10	Aug 21	353.2%	60.4%	484.4%	11	176
$33.50	Jul 10	Jul 24	325.2%	60.9%	434.5%	--	1.1K
$34.00	Jul 10	Aug 21	263.6%	59.1%	345.7%	10	1.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 124 found (best R:R 5.25, avg 1.73)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$42.50	$43.50	Aug 7	$0.19	$0.81	$0.19	4.26	$42.69
$39.50	$40.00	Jul 31	$0.10	$0.40	$0.10	4.00	$39.60
$44.50	$45.00	Aug 7	$0.10	$0.40	$0.10	4.00	$44.60
$42.00	$42.50	Aug 14	$0.10	$0.40	$0.10	4.00	$42.10
$38.00	$39.00	Aug 21	$0.20	$0.80	$0.20	4.00	$38.20

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$33.00	$32.00	Jul 31	$0.16	$0.84	$0.16	5.25	$32.84
$34.00	$33.00	Jul 31	$0.20	$0.80	$0.20	4.00	$33.80
$41.00	$40.50	Jul 10	$0.11	$0.39	$0.11	3.55	$40.89
$34.00	$33.00	Aug 21	$0.24	$0.76	$0.24	3.17	$33.76
$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. 166 found (best R:R 7.33, avg 1.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$32.00	$33.00	Jul 31	$0.88	$0.88	$0.12	7.33	$32.88
$37.00	$38.00	Aug 21	$0.85	$0.85	$0.15	5.67	$37.85
$35.00	$36.00	Jul 31	$0.80	$0.80	$0.20	4.00	$35.80
$33.00	$34.00	Jul 24	$0.75	$0.75	$0.25	3.00	$33.75
$33.00	$35.00	Jul 31	$1.50	$1.50	$0.50	3.00	$34.50

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$44.00	$43.00	Jul 17	$0.85	$0.85	$0.15	5.67	$43.15
$45.00	$44.00	Jul 24	$0.85	$0.85	$0.15	5.67	$44.15
$43.00	$42.00	Aug 14	$0.85	$0.85	$0.15	5.67	$42.15
$44.50	$42.00	Jul 31	$2.10	$2.10	$0.40	5.25	$42.40
$43.00	$41.00	Aug 21	$1.67	$1.67	$0.33	5.06	$41.33

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 50 found (avg debit $0.53, cheapest $0.10)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$46.00	Jul 10	Jul 17	$0.16	370.6%	90.3%
$35.00	Jul 10	Jul 17	$0.18	173.7%	54.1%
$32.00	Jul 17	Jul 24	$0.22	73.2%	59.8%
$35.50	Jul 10	Jul 17	$0.23	151.8%	57.2%
$36.00	Jul 10	Jul 17	$0.24	129.8%	56.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$34.50	Jul 10	Jul 17	$0.10	268.9%	61.2%
$35.00	Jul 10	Jul 17	$0.13	173.7%	54.1%
$46.00	Jul 17	Jul 24	$0.15	90.3%	86.1%
$45.00	Jul 10	Jul 17	$0.19	248.0%	87.4%
$33.50	Jul 10	Jul 24	$0.23	325.2%	60.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 120 found (cheapest 1.66% of stock, avg 13.86%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$38.50	Jul 10	$0.41	$0.23	$0.64	$37.86	$39.14	1.66%
$39.00	Jul 10	$0.20	$0.52	$0.72	$38.28	$39.72	1.86%
$38.00	Jul 10	$0.75	$0.07	$0.82	$37.18	$38.82	2.12%
$37.50	Jul 10	$1.12	$0.02	$1.14	$36.36	$38.64	2.95%
$39.50	Jul 10	$0.09	$1.09	$1.18	$38.32	$40.68	3.05%
$40.00	Jul 10	$0.05	$1.46	$1.51	$38.49	$41.51	3.90%
$37.00	Jul 10	$1.69	$0.02	$1.71	$35.29	$38.71	4.42%
$36.50	Jul 10	$2.04	$0.01	$2.05	$34.45	$38.55	5.30%
$40.50	Jul 10	$0.03	$2.23	$2.26	$38.24	$42.76	5.84%
$41.00	Jul 10	$0.01	$2.34	$2.35	$38.65	$43.35	6.08%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 162 found (cheapest 0.13% of stock, avg 10.13%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$40.50	$37.50	Jul 10	$0.03	$0.02	$0.05	$37.45	$40.55
$40.00	$37.50	Jul 10	$0.05	$0.02	$0.07	$37.43	$40.07
$40.50	$38.00	Jul 10	$0.03	$0.07	$0.10	$37.90	$40.60
$39.50	$37.50	Jul 10	$0.09	$0.02	$0.11	$37.39	$39.61
$40.00	$38.00	Jul 10	$0.05	$0.07	$0.12	$37.88	$40.12
$39.50	$38.00	Jul 10	$0.09	$0.07	$0.16	$37.84	$39.66
$39.00	$37.50	Jul 10	$0.20	$0.02	$0.22	$37.28	$39.22
$40.50	$38.50	Jul 10	$0.03	$0.23	$0.26	$38.24	$40.76
$39.00	$38.00	Jul 10	$0.20	$0.07	$0.27	$37.73	$39.27
$40.00	$38.50	Jul 10	$0.05	$0.23	$0.28	$38.22	$40.28

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 119 found (best R:R 8.09, avg credit $0.63)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
37/38	39/40	Aug 21	$0.89	$0.11	8.09	$37.11	$39.89
37/38	44/45	Aug 21	$0.89	$0.11	8.09	$37.11	$44.89
32/33	35/36	Aug 21	$0.88	$0.12	7.33	$32.12	$35.88
35/36	39/40	Aug 21	$0.88	$0.12	7.33	$35.12	$39.88
35/36	44/45	Aug 21	$0.88	$0.12	7.33	$35.12	$44.88
34/35	40/41	Aug 21	$0.87	$0.13	6.69	$34.13	$40.87
39/40	44/45	Aug 21	$0.87	$0.13	6.69	$39.13	$44.87
32/33	42/43	Aug 21	$0.86	$0.14	6.14	$32.14	$42.86
31/32	35/36	Aug 21	$0.85	$0.15	5.67	$31.15	$35.85
37/38	40/41	Aug 21	$0.85	$0.15	5.67	$37.15	$40.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 75 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$35.00	$36.00	$37.00	Aug 21	$0.05	$0.95	19.00
$43.00	$44.00	$45.00	Jul 17	$0.06	$0.94	15.67
$44.50	$45.00	$45.50	Jul 10	$0.05	$0.45	9.00
$36.00	$37.00	$38.00	Aug 14	$0.10	$0.90	9.00
$40.00	$40.50	$41.00	Aug 14	$0.05	$0.45	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$32.00	$33.00	$34.00	Jul 17	$0.05	$0.95	19.00
$35.00	$36.00	$37.00	Aug 21	$0.07	$0.93	13.29
$37.00	$37.50	$38.00	Jul 10	$0.05	$0.45	9.00
$39.50	$40.00	$40.50	Jul 17	$0.05	$0.45	9.00
$33.00	$34.00	$35.00	Jul 31	$0.10	$0.90	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. 42 found (best net $-0.41, 39 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.00	$46.00	1:2	Jul 17	-$0.14	$0.86
$43.00	$44.00	1:2	Jul 17	-$0.20	$0.80
$44.00	$45.00	1:2	Jul 17	-$0.23	$0.77
$38.00	$38.50	1:2	Jul 10	-$0.07	$0.43
$45.00	$45.50	1:2	Jul 10	-$0.09	$0.41

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$36.00	$34.00	1:2	Aug 14	-$0.41	$1.59
$38.00	$36.00	1:2	Aug 14	-$0.96	$1.04
$34.00	$33.00	1:2	Jul 17	$0.00	$1.00
$32.00	$31.00	1:2	Jul 17	-$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. 78 found (best yield 9.05%, avg 3.71%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$39.00	Aug 21	$3.50	0.52	0.8%	9.05%	9.90%	19	495
$39.00	Aug 14	$2.99	0.52	0.8%	7.73%	8.59%	3	47
$40.00	Aug 21	$2.91	0.49	3.4%	7.53%	10.96%	11	1.4K
$40.00	Aug 14	$2.67	0.48	3.4%	6.90%	10.34%	2	12
$39.00	Aug 7	$2.63	0.51	0.8%	6.80%	7.65%	--	22
$41.00	Aug 21	$2.56	0.45	6.0%	6.62%	12.65%	1	54
$40.50	Aug 14	$2.52	0.46	4.7%	6.52%	11.25%	2	4
$41.00	Aug 14	$2.49	0.44	6.0%	6.44%	12.46%	5	21
$39.50	Aug 7	$2.46	0.49	2.1%	6.36%	8.51%	--	37
$40.00	Aug 7	$2.36	0.47	3.4%	6.10%	9.54%	5	108

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 43,484

Total Puts 10,755

Put/Call Ratio 0.25

Net Difference 32,729

Prior's Put/Call Breakdown

Total Calls 18,507

Total Puts 5,956

Put/Call Ratio 0.32

Net Difference 12,551

Prior 7-Day Put/Call Summary

Total Calls 405,310

Total Puts 161,328

Average Put/Call Ratio 0.39

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