SQQQ - Options Database

SQQQ

PROSHARES ULTRAPRO SHORT QQQ

$37.82 -0.73%

(7/10 12:00) ◀

Friday, July 10, 2026 (1:00pm)

▶ (7/10 14:00)

◀ 7/10 13:00 ▶

Option Volume

Detail

ℹ

Current (07/10 1:00pm) 91,429

Calls: 76,766 (84%)

Puts: 14,663 (16%)

Prior (07/08) 54,607

Calls: 39,325 (72%)

Puts: 15,282 (28%)

Current vs Prior +67.43%

Calls: +95.21% (Calls)

Puts: -4.05% (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 +12.95%

Calls: +32.58%

Puts: -36.38%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/10 1:00pm) $6.81M

Calls: $4.50M (66%)

Puts: $2.31M (34%)

Prior (07/08) $8.77M

Calls: $6.42M (73%)

Puts: $2.35M (27%)

Current vs Prior -22.33%

Calls: -29.93%

Puts: -1.58%

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 -52.14%

Calls: -51.25%

Puts: -53.79%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/10 1:00pm) 0.19

Prior (07/08) 0.39

Current vs Prior -50.85%

Prior 7-Day Average 0.39

Current vs Prior 7-Day Avg -50.63%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/10 1:00pm) 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 1.69% | 7.17%7.17% | 19.65%

Prior 5.31% | 9.71%9.71% | 22.36%

Current vs Prior -68.16% | -26.17%-26.17% | -12.12%

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

Current vs 7-Day Avg -72.05% | -30.70%-28.39% | -12.98%

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

Current vs 7-Day Eod -68.16% | -26.17%-- | --

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 16.87% | 7.65%

Calls: 18.92% | 10.71%

Puts: 14.81% | 4.58%

Prior 6.44% | 10.39%

Calls: 5.32% | 12.63%

Puts: 7.56% | 8.16%

Current vs Prior +161.96% | -26.37%

Prior 7-Day Avg 10.08% | 19.26%

Calls: 8.47% | 13.29%

Puts: 11.69% | 25.24%

Current vs 7-Day Avg +67.29% | -60.28%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($4.50M). Above-average activity with volume up 67% vs prior. Extreme bullish P/C ratio of 0.19 - heavy call buying (76,766 calls vs 14,663 puts). P/C ratio dropping 51% - 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
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 84 of results (avg 6.8%, best 2.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Jul 24	1.75	1.80	$1.78	2.8%	3.3K	0.51	671
$35.00	Jul 17	3.00	3.10	$3.05	3.3%	61	0.86	2.4K
$40.00	Jul 17	0.58	0.60	$0.59	3.4%	16.1K	0.29	9.0K
$37.00	Jul 24	2.20	2.28	$2.24	3.6%	17	0.59	216
$36.00	Aug 7	3.65	3.80	$3.72	4.0%	--	0.65	47

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.00	Jul 17	0.41	0.42	$0.42	2.4%	102	0.24	992
$45.00	Jul 17	7.20	7.40	$7.30	2.7%	51	0.92	1.4K
$40.00	Jul 24	3.25	3.35	$3.30	3.0%	2	0.64	299
$40.00	Jul 17	2.71	2.80	$2.76	3.3%	237	0.71	1.2K
$42.00	Jul 10	4.10	4.25	$4.18	3.6%	38	1.00	415

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 29 found (avg $0.53, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Jul 10	0.09	0.10	$0.10	10.0%	7.7K	0.35	4.0K
$45.00	Jul 17	0.14	0.16	$0.15	13.3%	287	0.08	8.6K
$44.00	Jul 17	0.17	0.20	$0.19	15.8%	125	0.10	2.1K
$43.00	Jul 17	0.23	0.27	$0.25	16.0%	270	0.13	1.1K
$42.00	Jul 17	0.30	0.33	$0.32	9.4%	1.6K	0.16	2.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$34.00	Jul 17	0.06	0.07	$0.07	14.3%	254	0.06	528
$35.00	Jul 17	0.17	0.20	$0.19	15.8%	50	0.13	947
$38.00	Jul 10	0.25	0.29	$0.27	14.8%	4.4K	0.66	1.8K
$36.00	Jul 17	0.41	0.42	$0.42	2.4%	102	0.24	992
$36.50	Jul 17	0.55	0.60	$0.57	8.8%	136	0.30	346

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 127 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$33.00	Jul 17	4.75	5.45	$5.10	13.7%	31	1.00	19
$31.00	Jul 10	6.60	7.30	$6.95	10.1%	1	0.99	1
$35.00	Jul 10	2.58	2.99	$2.79	14.7%	92	0.99	414
$35.50	Jul 10	2.20	2.56	$2.38	15.1%	202	0.99	170
$36.00	Jul 10	1.74	1.91	$1.83	9.3%	347	0.98	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Jul 10	2.14	2.25	$2.20	5.0%	124	1.00	1.2K
$40.50	Jul 10	2.56	2.77	$2.67	7.9%	171	1.00	628
$41.00	Jul 10	3.05	3.25	$3.15	6.3%	196	1.00	1.2K
$41.50	Jul 10	3.60	3.75	$3.68	4.1%	102	1.00	633
$42.00	Jul 10	4.10	4.25	$4.18	3.6%	38	1.00	415

Most actively traded options today. High liquidity = easy entry/exit. 200 active (total vol 87.8K, top 16.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Jul 17	0.58	0.60	$0.59	3.4%	16.1K	0.29	9.0K
$39.00	Jul 10	0.01	0.02	$0.02	50.0%	10.7K	0.05	2.5K
$38.00	Jul 10	0.09	0.10	$0.10	10.0%	7.7K	0.35	4.0K
$41.00	Jul 17	0.41	0.44	$0.43	7.0%	6.6K	0.21	1.7K
$38.50	Jul 10	0.02	0.03	$0.03	33.3%	6.2K	0.10	2.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Jul 10	0.25	0.29	$0.27	14.8%	4.4K	0.66	1.8K
$38.50	Jul 10	0.66	0.75	$0.71	12.7%	1.7K	0.90	910
$37.50	Jul 17	0.99	1.07	$1.03	7.8%	1.4K	0.44	212
$39.00	Jul 10	1.11	1.24	$1.18	11.0%	813	0.94	1.3K
$37.50	Jul 10	0.02	0.05	$0.04	75.0%	729	0.18	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 241.3%, max 627.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$33.50	Jul 10	Aug 14	362.0%	63.0%	474.6%	2	1
$34.50	Jul 10	Jul 24	289.4%	53.3%	442.8%	6	4
$34.00	Jul 10	Jul 24	275.8%	51.2%	438.6%	78	39
$44.50	Jul 10	Aug 14	414.5%	79.9%	418.9%	1	382
$33.00	Jul 10	Aug 21	339.6%	66.2%	413.2%	55	186

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$32.00	Jul 10	Aug 21	472.5%	65.0%	627.3%	62	193
$33.50	Jul 10	Jul 24	362.0%	54.8%	560.9%	--	1.1K
$31.00	Jul 10	Aug 21	410.8%	62.2%	560.4%	--	693
$33.00	Jul 10	Aug 21	339.6%	66.2%	413.2%	33	176
$44.50	Jul 10	Jul 31	414.5%	84.1%	393.1%	2	317

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 120 found (best R:R 8.09, avg 1.74)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$43.00	$44.00	Aug 21	$0.11	$0.89	$0.11	8.09	$43.11
$40.00	$41.00	Aug 21	$0.13	$0.87	$0.13	6.69	$40.13
$41.00	$42.00	Aug 21	$0.14	$0.86	$0.14	6.14	$41.14
$39.50	$40.00	Aug 7	$0.10	$0.40	$0.10	4.00	$39.60
$40.00	$40.50	Aug 14	$0.11	$0.39	$0.11	3.55	$40.11

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$33.00	$32.00	Jul 31	$0.22	$0.78	$0.22	3.55	$32.78
$34.00	$33.00	Jul 31	$0.23	$0.77	$0.23	3.35	$33.77
$33.00	$32.00	Aug 7	$0.23	$0.77	$0.23	3.35	$32.77
$34.50	$34.00	Jul 24	$0.13	$0.37	$0.13	2.85	$34.37
$36.00	$35.50	Jul 24	$0.13	$0.37	$0.13	2.85	$35.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 147 found (best R:R 5.67, avg 1.28)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$33.00	$34.00	Jul 24	$0.82	$0.82	$0.18	4.56	$33.82
$35.00	$36.00	Aug 21	$0.78	$0.78	$0.22	3.55	$35.78
$35.00	$36.00	Jul 31	$0.77	$0.77	$0.23	3.35	$35.77
$35.50	$36.00	Jul 17	$0.38	$0.38	$0.12	3.17	$35.88
$36.00	$36.50	Jul 24	$0.38	$0.38	$0.12	3.17	$36.38

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$42.00	$41.00	Jul 31	$0.85	$0.85	$0.15	5.67	$41.15
$43.00	$42.00	Jul 24	$0.83	$0.83	$0.17	4.88	$42.17
$42.00	$41.00	Jul 24	$0.82	$0.82	$0.18	4.56	$41.18
$43.00	$41.00	Aug 21	$1.62	$1.62	$0.38	4.26	$41.38
$40.50	$40.00	Aug 7	$0.40	$0.40	$0.10	4.00	$40.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 48 found (avg debit $0.48, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$33.00	Jul 10	Jul 17	$0.07	339.6%	48.7%
$34.50	Jul 10	Jul 17	$0.10	289.4%	50.5%
$45.00	Jul 10	Jul 17	$0.14	355.7%	84.2%
$44.00	Jul 10	Jul 17	$0.18	343.3%	80.5%
$43.00	Jul 10	Jul 17	$0.24	272.5%	77.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$34.00	Jul 10	Jul 17	$0.05	275.8%	49.4%
$41.50	Jul 10	Jul 17	$0.07	225.8%	70.2%
$34.50	Jul 10	Jul 17	$0.08	289.4%	50.5%
$45.00	Jul 10	Jul 17	$0.10	355.7%	84.2%
$35.00	Jul 10	Jul 17	$0.18	178.7%	51.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 120 found (cheapest 0.98% of stock, avg 13.66%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$38.00	Jul 10	$0.10	$0.27	$0.37	$37.63	$38.37	0.98%
$37.50	Jul 10	$0.37	$0.04	$0.41	$37.09	$37.91	1.08%
$38.50	Jul 10	$0.03	$0.71	$0.74	$37.76	$39.24	1.96%
$37.00	Jul 10	$0.84	$0.01	$0.85	$36.15	$37.85	2.25%
$39.00	Jul 10	$0.02	$1.18	$1.20	$37.80	$40.20	3.17%
$36.50	Jul 10	$1.47	$0.01	$1.48	$35.02	$37.98	3.91%
$39.50	Jul 10	$0.02	$1.68	$1.70	$37.80	$41.20	4.49%
$36.00	Jul 10	$1.83	$0.01	$1.84	$34.16	$37.84	4.87%
$40.00	Jul 10	$0.01	$2.20	$2.21	$37.79	$42.21	5.84%
$35.50	Jul 10	$2.38	$0.01	$2.39	$33.11	$37.89	6.32%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 148 found (cheapest 0.16% of stock, avg 9.92%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$39.00	$37.50	Jul 10	$0.02	$0.04	$0.06	$37.44	$39.06
$38.50	$37.50	Jul 10	$0.03	$0.04	$0.07	$37.43	$38.57
$38.00	$37.50	Jul 10	$0.10	$0.04	$0.14	$37.36	$38.14
$40.00	$35.50	Jul 17	$0.59	$0.28	$0.87	$34.63	$40.87
$39.50	$35.50	Jul 17	$0.69	$0.28	$0.97	$34.53	$40.47
$40.00	$36.00	Jul 17	$0.59	$0.42	$1.01	$34.99	$41.01
$39.00	$35.50	Jul 17	$0.82	$0.28	$1.10	$34.40	$40.10
$39.50	$36.00	Jul 17	$0.69	$0.42	$1.11	$34.89	$40.61
$40.00	$36.50	Jul 17	$0.59	$0.57	$1.16	$35.34	$41.16
$39.00	$36.00	Jul 17	$0.82	$0.42	$1.24	$34.76	$40.24

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 123 found (best R:R 9.00, avg credit $0.59)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
34/35	38/39	Aug 21	$0.90	$0.10	9.00	$34.10	$38.90
32/33	36/37	Jul 31	$0.89	$0.11	8.09	$32.11	$36.89
37/38	38/39	Jul 31	$0.81	$0.19	4.26	$37.19	$39.31
33/34	39/40	Aug 21	$0.81	$0.19	4.26	$33.19	$39.81
35/36	42/43	Aug 21	$0.80	$0.20	4.00	$35.20	$42.80
33/34	38/39	Aug 21	$0.79	$0.21	3.76	$33.21	$38.79
36/36	37/38	Jul 17	$0.39	$0.11	3.55	$36.11	$37.39
36/36	38/38	Jul 17	$0.39	$0.11	3.55	$36.11	$37.89
34/34	36/37	Jul 24	$0.39	$0.11	3.55	$34.11	$36.89
34/34	37/38	Jul 24	$0.39	$0.11	3.55	$34.11	$37.39

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 68 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	Jul 31	$0.10	$0.90	9.00
$38.50	$39.00	$39.50	Aug 7	$0.05	$0.45	9.00
$38.00	$38.50	$39.00	Jul 10	$0.06	$0.44	7.33
$36.50	$37.00	$37.50	Jul 17	$0.06	$0.44	7.33
$37.50	$38.00	$38.50	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	Aug 21	$0.05	$0.95	19.00
$34.00	$35.00	$36.00	Aug 21	$0.06	$0.94	15.67
$32.00	$33.00	$34.00	Jul 17	$0.08	$0.92	11.50
$34.00	$35.00	$36.00	Jul 31	$0.08	$0.92	11.50
$36.50	$37.00	$37.50	Aug 7	$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. 44 found (best net $-0.48, 40 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	-$0.13	$0.87
$42.50	$43.00	1:2	Jul 17	-$0.20	$0.30
$36.50	$37.00	1:2	Jul 10	-$0.21	$0.29
$41.50	$42.00	1:2	Jul 17	-$0.28	$0.22

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$36.00	$34.00	1:2	Aug 14	-$0.48	$1.52
$38.00	$36.00	1:2	Aug 14	-$0.97	$1.03
$33.00	$32.00	1:2	Jul 31	$0.00	$1.00
$32.00	$31.00	1:2	Jul 17	-$0.05	$0.95
$33.00	$32.00	1:2	Jul 10	-$0.06	$0.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 79 found (best yield 9.25%, avg 3.80%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$38.00	Aug 21	$3.50	0.57	0.5%	9.25%	9.73%	29	852
$38.00	Aug 14	$3.15	0.55	0.5%	8.33%	8.80%	28	13
$39.00	Aug 21	$3.15	0.53	3.1%	8.33%	11.45%	33	495
$38.50	Aug 14	$2.90	0.53	1.8%	7.67%	9.47%	16	9
$40.00	Aug 21	$2.85	0.48	5.8%	7.54%	13.30%	46	1.4K
$38.00	Aug 7	$2.77	0.54	0.5%	7.32%	7.80%	27	95
$39.00	Aug 14	$2.69	0.51	3.1%	7.11%	10.23%	3	47
$38.50	Aug 7	$2.60	0.51	1.8%	6.87%	8.67%	3	39
$41.00	Aug 21	$2.58	0.45	8.4%	6.82%	15.23%	1	54
$39.00	Aug 7	$2.42	0.48	3.1%	6.40%	9.52%	--	22

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 76,766

Total Puts 14,663

Put/Call Ratio 0.19

Net Difference 62,103

Prior's Put/Call Breakdown

Total Calls 39,325

Total Puts 15,282

Put/Call Ratio 0.39

Net Difference 24,043

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