SQQQ - Options Database

SQQQ

PROSHARES ULTRAPRO SHORT QQQ

$38.04 -0.16%

(7/10 11:00) ◀

Friday, July 10, 2026 (12:00pm)

▶ (7/10 13:00)

◀ 7/10 12:00 ▶

Option Volume

Detail

ℹ

Current (07/10 12:00pm) 72,306

Calls: 59,458 (82%)

Puts: 12,848 (18%)

Prior (07/08) 41,532

Calls: 28,982 (70%)

Puts: 12,550 (30%)

Current vs Prior +74.10%

Calls: +105.15% (Calls)

Puts: +2.37% (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 -10.68%

Calls: +2.69%

Puts: -44.25%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/10 12:00pm) $5.69M

Calls: $3.93M (69%)

Puts: $1.76M (31%)

Prior (07/08) $7.71M

Calls: $6.15M (80%)

Puts: $1.56M (20%)

Current vs Prior -26.22%

Calls: -36.09%

Puts: +12.66%

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 -60.01%

Calls: -57.39%

Puts: -64.85%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/10 12:00pm) 0.22

Prior (07/08) 0.43

Current vs Prior -50.10%

Prior 7-Day Average 0.39

Current vs Prior 7-Day Avg -44.14%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/10 12:00pm) 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 2.02% | 7.33%7.33% | 20.71%

Prior 5.31% | 9.71%9.71% | 22.36%

Current vs Prior -61.91% | -24.43%-24.43% | -7.34%

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

Current vs 7-Day Avg -66.56% | -29.07%-26.70% | -8.24%

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

Current vs 7-Day Eod -61.91% | -24.43%-- | --

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 16.07% | 13.20%

Calls: 20.83% | 11.11%

Puts: 11.32% | 15.28%

Prior 6.44% | 10.39%

Calls: 5.32% | 12.63%

Puts: 7.56% | 8.16%

Current vs Prior +149.53% | +27.05%

Prior 7-Day Avg 10.08% | 19.26%

Calls: 8.47% | 13.29%

Puts: 11.69% | 25.24%

Current vs 7-Day Avg +59.36% | -31.47%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($3.93M). Above-average activity with volume up 74% vs prior. Extreme bullish P/C ratio of 0.22 - heavy call buying (59,458 calls vs 12,848 puts). P/C ratio dropping 50% - 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
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 20 of results (avg 7.6%, best 4.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Jul 17	0.65	0.68	$0.67	4.5%	6.7K	0.32	9.0K
$36.00	Jul 17	2.36	2.47	$2.42	4.5%	26	0.79	3.3K
$42.50	Jul 24	0.74	0.79	$0.77	6.5%	23	0.25	117
$43.00	Jul 17	0.26	0.28	$0.27	7.4%	265	0.14	1.1K
$37.00	Jul 17	1.73	1.91	$1.82	9.9%	38	0.67	977

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$42.00	Jul 24	4.65	4.85	$4.75	4.2%	--	0.72	388
$42.00	Jul 31	5.15	5.40	$5.28	4.7%	--	0.66	15
$41.00	Jul 10	2.87	3.05	$2.96	6.1%	156	1.00	1.2K
$45.00	Jul 17	6.85	7.30	$7.07	6.4%	44	0.92	1.4K
$45.00	Jul 10	6.55	7.10	$6.82	8.1%	67	1.00	151

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 11 found (avg $0.58, cheapest $0.08)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.50	Jul 10	0.07	0.08	$0.08	12.5%	5.3K	0.23	2.3K
$43.00	Jul 17	0.26	0.28	$0.27	7.4%	265	0.14	1.1K
$45.00	Jul 24	0.48	0.58	$0.53	18.9%	11	0.17	935
$40.00	Jul 17	0.65	0.68	$0.67	4.5%	6.7K	0.32	9.0K
$42.50	Jul 24	0.74	0.79	$0.77	6.5%	23	0.25	117

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.00	Jul 17	0.36	0.40	$0.38	10.5%	68	0.22	992
$35.00	Jul 24	0.46	0.55	$0.51	17.6%	10	0.20	1.5K
$38.50	Jul 10	0.50	0.56	$0.53	11.3%	1.4K	0.78	910
$36.00	Jul 24	0.76	0.92	$0.84	19.0%	6	0.29	257
$37.50	Jul 17	0.89	1.04	$0.97	15.5%	1.4K	0.40	212

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 123 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Jul 10	2.97	3.65	$3.31	20.5%	88	0.99	414
$35.50	Jul 10	2.40	3.15	$2.78	27.0%	151	0.99	170
$36.00	Jul 10	1.82	2.60	$2.21	35.3%	339	0.99	1.2K
$36.50	Jul 10	1.37	2.23	$1.80	47.8%	22	0.98	586
$34.00	Jul 10	3.80	4.60	$4.20	19.0%	77	0.98	39

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Jul 10	1.58	2.01	$1.80	23.9%	76	1.00	1.2K
$41.00	Jul 10	2.87	3.05	$2.96	6.1%	156	1.00	1.2K
$41.50	Jul 10	2.71	3.60	$3.16	28.2%	102	1.00	633
$42.00	Jul 10	3.50	4.05	$3.78	14.6%	13	1.00	415
$42.50	Jul 10	3.70	4.65	$4.18	22.7%	--	1.00	136

Most actively traded options today. High liquidity = easy entry/exit. 193 active (total vol 69.7K, top 9.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.00	Jul 10	0.03	0.04	$0.04	25.0%	9.3K	0.10	2.5K
$40.00	Jul 17	0.65	0.68	$0.67	4.5%	6.7K	0.32	9.0K
$41.00	Jul 17	0.46	0.62	$0.54	29.6%	6.5K	0.25	1.7K
$38.00	Jul 10	0.21	0.26	$0.24	20.8%	6.1K	0.55	4.0K
$38.50	Jul 10	0.07	0.08	$0.08	12.5%	5.3K	0.23	2.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Jul 10	0.16	0.20	$0.18	22.2%	4.1K	0.46	1.8K
$37.50	Jul 17	0.89	1.04	$0.97	15.5%	1.4K	0.40	212
$38.50	Jul 10	0.50	0.56	$0.53	11.3%	1.4K	0.78	910
$39.00	Jul 10	0.80	1.02	$0.91	24.2%	749	0.91	1.3K
$37.50	Jul 10	0.02	0.03	$0.03	33.3%	580	0.11	1.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 44 strikes (avg 211.3%, max 753.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$33.00	Jul 10	Aug 21	360.9%	62.2%	479.8%	55	186
$45.50	Jul 10	Aug 7	414.3%	83.8%	394.3%	5	423
$34.00	Jul 10	Jul 24	262.6%	53.8%	388.0%	78	39
$34.50	Jul 10	Jul 24	265.1%	55.1%	380.9%	4	4
$44.50	Jul 10	Aug 14	371.3%	85.2%	335.9%	1	382

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$31.00	Jul 10	Aug 21	489.8%	57.4%	753.9%	--	693
$32.00	Jul 10	Aug 21	424.5%	65.4%	549.3%	62	193
$33.00	Jul 10	Aug 21	360.9%	62.2%	479.8%	11	176
$33.50	Jul 10	Jul 24	328.4%	57.3%	473.1%	--	1.1K
$44.50	Jul 10	Jul 31	371.3%	85.0%	336.7%	2	317

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 126 found (best R:R 6.14, avg 1.89)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$43.00	$44.00	Aug 21	$0.14	$0.86	$0.14	6.14	$43.14
$42.50	$43.50	Aug 7	$0.16	$0.84	$0.16	5.25	$42.66
$43.00	$44.00	Aug 14	$0.18	$0.82	$0.18	4.56	$43.18
$40.50	$41.00	Jul 17	$0.11	$0.39	$0.11	3.55	$40.61
$41.50	$42.00	Jul 24	$0.11	$0.39	$0.11	3.55	$41.61

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	$0.17	$0.83	$0.17	4.88	$32.83
$34.00	$33.00	Jul 31	$0.20	$0.80	$0.20	4.00	$33.80
$36.50	$36.00	Jul 17	$0.11	$0.39	$0.11	3.55	$36.39
$34.50	$34.00	Jul 24	$0.11	$0.39	$0.11	3.55	$34.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 168 found (best R:R 7.33, avg 1.41)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$33.00	$35.00	Jul 31	$1.65	$1.65	$0.35	4.71	$34.65
$32.00	$33.00	Jul 17	$0.82	$0.82	$0.18	4.56	$32.82
$36.00	$37.00	Aug 21	$0.82	$0.82	$0.18	4.56	$36.82
$35.50	$36.00	Jul 24	$0.40	$0.40	$0.10	4.00	$35.90
$34.50	$35.00	Jul 10	$0.39	$0.39	$0.11	3.55	$34.89

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$42.00	$41.00	Jul 31	$0.88	$0.88	$0.12	7.33	$41.12
$42.00	$41.00	Jul 24	$0.87	$0.87	$0.13	6.69	$41.13
$43.00	$42.00	Jul 17	$0.85	$0.85	$0.15	5.67	$42.15
$43.00	$41.00	Aug 21	$1.67	$1.67	$0.33	5.06	$41.33
$42.50	$42.00	Jul 10	$0.40	$0.40	$0.10	4.00	$42.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 47 found (avg debit $0.51, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$34.00	Jul 10	Jul 17	$0.08	262.6%	52.3%
$45.00	Jul 10	Jul 17	$0.16	345.6%	84.1%
$36.00	Jul 10	Jul 17	$0.21	116.3%	55.6%
$34.50	Jul 10	Jul 17	$0.25	265.1%	52.6%
$44.00	Jul 10	Jul 17	$0.25	290.0%	83.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$34.00	Jul 10	Jul 17	$0.05	262.6%	52.3%
$34.50	Jul 10	Jul 17	$0.07	265.1%	52.6%
$35.00	Jul 10	Jul 17	$0.16	166.1%	53.1%
$33.50	Jul 10	Jul 24	$0.22	328.4%	57.3%
$35.50	Jul 10	Jul 17	$0.22	141.3%	52.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 118 found (cheapest 1.10% of stock, avg 13.67%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$38.00	Jul 10	$0.24	$0.18	$0.42	$37.58	$38.42	1.10%
$38.50	Jul 10	$0.08	$0.53	$0.61	$37.89	$39.11	1.60%
$37.50	Jul 10	$0.62	$0.03	$0.65	$36.85	$38.15	1.71%
$39.00	Jul 10	$0.04	$0.91	$0.95	$38.05	$39.95	2.50%
$37.00	Jul 10	$1.15	$0.01	$1.16	$35.84	$38.16	3.05%
$39.50	Jul 10	$0.02	$1.30	$1.32	$38.18	$40.82	3.47%
$36.50	Jul 10	$1.80	$0.01	$1.81	$34.69	$38.31	4.76%
$40.00	Jul 10	$0.01	$1.80	$1.81	$38.19	$41.81	4.76%
$36.00	Jul 10	$2.21	$0.01	$2.22	$33.78	$38.22	5.84%
$40.50	Jul 10	$0.02	$2.41	$2.43	$38.07	$42.93	6.39%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 156 found (cheapest 0.13% of stock, avg 10.21%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$39.50	$37.50	Jul 10	$0.02	$0.03	$0.05	$37.45	$39.55
$39.00	$37.50	Jul 10	$0.04	$0.03	$0.07	$37.43	$39.07
$38.50	$37.50	Jul 10	$0.08	$0.03	$0.11	$37.39	$38.61
$39.50	$38.00	Jul 10	$0.02	$0.18	$0.20	$37.80	$39.70
$39.00	$38.00	Jul 10	$0.04	$0.18	$0.22	$37.78	$39.22
$38.50	$38.00	Jul 10	$0.08	$0.18	$0.26	$37.74	$38.76
$40.50	$36.00	Jul 17	$0.65	$0.38	$1.03	$34.97	$41.53
$40.00	$36.00	Jul 17	$0.67	$0.38	$1.05	$34.95	$41.05
$40.50	$36.50	Jul 17	$0.65	$0.49	$1.14	$35.36	$41.64
$40.00	$36.50	Jul 17	$0.67	$0.49	$1.16	$35.34	$41.16

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 131 found (best R:R 9.00, avg credit $0.61)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
33/34	35/36	Jul 31	$0.90	$0.10	9.00	$33.10	$35.90
32/33	35/36	Aug 21	$0.89	$0.11	8.09	$32.11	$35.89
34/35	37/38	Aug 21	$0.89	$0.11	8.09	$34.11	$37.89
32/33	35/36	Jul 31	$0.87	$0.13	6.69	$32.13	$35.87
31/32	37/38	Aug 21	$0.87	$0.13	6.69	$31.13	$37.87
33/34	37/38	Aug 21	$0.86	$0.14	6.14	$33.14	$37.86
38/39	40/41	Aug 21	$0.86	$0.14	6.14	$38.14	$40.86
37/38	39/40	Jul 31	$0.85	$0.15	5.67	$37.15	$39.85
40/41	43/44	Aug 21	$0.84	$0.16	5.25	$40.16	$43.84
39/40	40/41	Aug 14	$0.82	$0.18	4.56	$39.18	$41.32

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 77 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$36.00	$37.00	$38.00	Aug 14	$0.08	$0.92	11.50
$37.00	$38.00	$39.00	Aug 21	$0.08	$0.92	11.50
$38.00	$39.00	$40.00	Aug 21	$0.08	$0.92	11.50
$43.50	$44.00	$44.50	Jul 31	$0.05	$0.45	9.00
$40.50	$41.00	$41.50	Jul 17	$0.06	$0.44	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$32.00	$33.00	$34.00	Jul 17	$0.06	$0.94	15.67
$35.00	$36.00	$37.00	Jul 31	$0.07	$0.93	13.29
$39.00	$40.00	$41.00	Aug 14	$0.09	$0.91	10.11
$34.00	$35.00	$36.00	Aug 21	$0.09	$0.91	10.11
$42.00	$43.00	$44.00	Jul 17	$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. 43 found (best net $-0.40, 39 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$44.00	$45.00	1:2	Jul 17	-$0.10	$0.90
$43.00	$44.00	1:2	Jul 17	-$0.25	$0.75
$45.00	$45.50	1:2	Jul 10	-$0.06	$0.44
$44.00	$44.50	1:2	Jul 10	-$0.07	$0.43
$37.00	$37.50	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	-$0.40	$1.60
$38.00	$36.00	1:2	Aug 14	-$1.02	$0.98
$32.00	$31.00	1:2	Jul 17	-$0.05	$0.95
$33.00	$32.00	1:2	Jul 17	-$0.07	$0.93
$33.00	$32.00	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 8.41%, avg 3.75%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$39.00	Aug 21	$3.20	0.53	2.5%	8.41%	10.94%	32	495
$38.50	Aug 14	$3.10	0.54	1.2%	8.15%	9.36%	16	9
$40.00	Aug 21	$2.91	0.49	5.2%	7.65%	12.80%	11	1.4K
$39.00	Aug 14	$2.89	0.52	2.5%	7.60%	10.12%	3	47
$38.50	Aug 7	$2.70	0.52	1.2%	7.10%	8.31%	3	39
$40.00	Aug 14	$2.56	0.47	5.2%	6.73%	11.88%	2	12
$41.00	Aug 21	$2.56	0.46	7.8%	6.73%	14.51%	1	54
$39.00	Aug 7	$2.53	0.50	2.5%	6.65%	9.17%	--	22
$40.50	Aug 14	$2.49	0.46	6.5%	6.55%	13.01%	2	4
$39.50	Aug 7	$2.36	0.47	3.8%	6.20%	10.04%	--	37

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 59,458

Total Puts 12,848

Put/Call Ratio 0.22

Net Difference 46,610

Prior's Put/Call Breakdown

Total Calls 28,982

Total Puts 12,550

Put/Call Ratio 0.43

Net Difference 16,432

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