SQQQ - Options Database

SQQQ

PROSHARES ULTRAPRO SHORT QQQ

$37.76 -0.89%

(7/10 13:00) ◀

Friday, July 10, 2026 (2:00pm)

▶ (7/10 15:00)

◀ 7/10 14:00 ▶

Option Volume

Detail

ℹ

Current (07/10 2:00pm) 105,031

Calls: 89,237 (85%)

Puts: 15,794 (15%)

Prior (07/08) 62,671

Calls: 43,819 (70%)

Puts: 18,852 (30%)

Current vs Prior +67.59%

Calls: +103.65% (Calls)

Puts: -16.22% (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 +29.75%

Calls: +54.12%

Puts: -31.47%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/10 2:00pm) $7.81M

Calls: $5.24M (67%)

Puts: $2.58M (33%)

Prior (07/08) $10.27M

Calls: $6.96M (68%)

Puts: $3.31M (32%)

Current vs Prior -23.93%

Calls: -24.75%

Puts: -22.21%

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 -45.11%

Calls: -43.26%

Puts: -48.54%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/10 2:00pm) 0.18

Prior (07/08) 0.43

Current vs Prior -58.86%

Prior 7-Day Average 0.39

Current vs Prior 7-Day Avg -54.25%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/10 2:00pm) 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 1.62% | 7.10%7.10% | 19.41%

Prior 5.31% | 9.71%9.71% | 22.36%

Current vs Prior -69.60% | -26.87%-26.87% | -13.17%

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

Current vs 7-Day Avg -73.31% | -31.36%-29.07% | -14.01%

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

Current vs 7-Day Eod -69.60% | -26.87%-- | --

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 22.52% | 5.22%

Calls: 31.25% | 5.97%

Puts: 13.79% | 4.48%

Prior 6.44% | 10.39%

Calls: 5.32% | 12.63%

Puts: 7.56% | 8.16%

Current vs Prior +249.69% | -49.76%

Prior 7-Day Avg 10.08% | 19.26%

Calls: 8.47% | 13.29%

Puts: 11.69% | 25.24%

Current vs 7-Day Avg +123.32% | -72.90%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($5.24M). Above-average activity with volume up 68% vs prior. Extreme bullish P/C ratio of 0.18 - heavy call buying (89,237 calls vs 15,794 puts). P/C ratio dropping 59% - 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
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 74 of results (avg 7.1%, best 1.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Jul 17	0.56	0.57	$0.56	1.8%	22.1K	0.28	9.0K
$38.00	Jul 17	1.11	1.14	$1.13	2.7%	5.5K	0.48	10.3K
$35.00	Jul 17	2.89	2.98	$2.94	3.1%	362	0.87	2.4K
$38.50	Jul 24	1.54	1.59	$1.57	3.2%	162	0.47	411
$40.00	Jul 24	1.10	1.15	$1.13	4.4%	171	0.36	638

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Jul 17	2.74	2.83	$2.79	3.2%	276	0.72	1.2K
$45.00	Jul 24	7.50	7.80	$7.65	3.9%	--	0.84	52
$38.00	Jul 17	1.31	1.37	$1.34	4.5%	532	0.52	3.1K
$37.50	Jul 17	1.03	1.08	$1.06	4.7%	1.5K	0.45	212
$34.00	Aug 7	1.01	1.06	$1.04	4.8%	8	0.24	25

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 34 found (avg $0.52, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Jul 17	0.14	0.15	$0.15	6.7%	300	0.08	8.6K
$44.00	Jul 17	0.16	0.19	$0.18	16.7%	156	0.09	2.1K
$43.00	Jul 17	0.22	0.24	$0.23	8.7%	300	0.12	1.1K
$42.50	Jul 17	0.25	0.28	$0.27	11.1%	345	0.14	1.2K
$42.00	Jul 17	0.29	0.32	$0.31	9.7%	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%	255	0.06	528
$34.50	Jul 17	0.10	0.12	$0.11	18.2%	8	0.09	56
$33.00	Jul 24	0.16	0.19	$0.18	16.7%	1	0.09	50
$38.00	Jul 10	0.27	0.31	$0.29	13.8%	4.7K	0.76	1.8K
$35.50	Jul 17	0.27	0.30	$0.29	10.3%	52	0.19	113

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 128 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$31.00	Jul 17	5.95	6.90	$6.43	14.8%	1	1.00	--
$33.00	Jul 17	4.60	5.05	$4.82	9.3%	31	1.00	19
$31.00	Jul 10	6.45	7.20	$6.83	11.0%	1	0.99	1
$34.00	Jul 10	3.60	4.25	$3.93	16.5%	77	0.99	39
$35.00	Jul 10	2.58	3.00	$2.79	15.1%	96	0.99	414

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.00	Jul 10	1.18	1.28	$1.23	8.1%	829	1.00	1.3K
$39.50	Jul 10	1.56	1.87	$1.72	18.0%	121	1.00	451
$40.00	Jul 10	2.06	2.37	$2.22	14.0%	132	1.00	1.2K
$40.50	Jul 10	2.53	3.05	$2.79	18.6%	176	1.00	628
$41.00	Jul 10	2.93	3.40	$3.17	14.8%	212	1.00	1.2K

Most actively traded options today. High liquidity = easy entry/exit. 209 active (total vol 100.8K, top 22.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Jul 17	0.56	0.57	$0.56	1.8%	22.1K	0.28	9.0K
$39.00	Jul 10	0.00	0.01	$0.01	100.0%	11.9K	0.02	2.5K
$38.00	Jul 10	0.04	0.06	$0.05	40.0%	8.6K	0.25	4.0K
$41.00	Jul 17	0.40	0.43	$0.42	7.1%	6.6K	0.21	1.7K
$38.50	Jul 10	0.01	0.02	$0.02	50.0%	6.4K	0.07	2.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Jul 10	0.27	0.31	$0.29	13.8%	4.7K	0.76	1.8K
$38.50	Jul 10	0.69	0.78	$0.74	12.2%	1.9K	0.93	910
$37.50	Jul 17	1.03	1.08	$1.06	4.7%	1.5K	0.45	212
$39.00	Jul 10	1.18	1.28	$1.23	8.1%	829	1.00	1.3K
$37.50	Jul 10	0.02	0.04	$0.03	66.7%	814	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. 49 strikes (avg 283.0%, max 779.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$33.00	Jul 10	Aug 21	475.5%	65.1%	630.8%	55	186
$34.50	Jul 10	Jul 24	342.3%	53.5%	539.4%	6	4
$33.50	Jul 10	Aug 14	396.5%	62.4%	535.4%	2	1
$31.00	Jul 10	Jul 17	490.2%	77.6%	531.6%	2	1
$44.50	Jul 10	Aug 14	487.2%	80.4%	505.7%	1	382

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$32.00	Jul 10	Aug 21	563.5%	64.1%	779.0%	62	193
$31.00	Jul 10	Aug 21	490.2%	61.3%	700.1%	--	693
$33.00	Jul 10	Aug 21	475.5%	65.1%	630.8%	33	176
$33.50	Jul 10	Jul 24	396.5%	55.0%	621.2%	--	1.1K
$44.50	Jul 10	Jul 31	487.2%	83.9%	480.8%	2	317

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 117 found (best R:R 4.88, avg 1.80)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$42.50	$43.50	Aug 7	$0.17	$0.83	$0.17	4.88	$42.67
$32.00	$33.00	Aug 21	$0.17	$0.83	$0.17	4.88	$32.17
$43.00	$44.00	Aug 14	$0.19	$0.81	$0.19	4.26	$43.19
$40.00	$41.00	Aug 21	$0.21	$0.79	$0.21	3.76	$40.21
$43.50	$44.00	Aug 7	$0.11	$0.39	$0.11	3.55	$43.61

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$35.50	$35.00	Jul 17	$0.11	$0.39	$0.11	3.55	$35.39
$33.00	$32.00	Jul 31	$0.23	$0.77	$0.23	3.35	$32.77
$34.00	$33.00	Jul 31	$0.25	$0.75	$0.25	3.00	$33.75
$33.00	$32.00	Aug 7	$0.25	$0.75	$0.25	3.00	$32.75
$38.00	$37.00	Aug 21	$0.25	$0.75	$0.25	3.00	$37.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 152 found (best R:R 15.67, avg 1.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$33.00	$35.00	Aug 7	$1.88	$1.88	$0.12	15.67	$34.88
$33.00	$34.00	Jul 17	$0.89	$0.89	$0.11	8.09	$33.89
$35.00	$35.50	Jul 17	$0.40	$0.40	$0.10	4.00	$35.40
$33.00	$35.00	Jul 31	$1.57	$1.57	$0.43	3.65	$34.57
$33.00	$34.00	Jul 24	$0.75	$0.75	$0.25	3.00	$33.75

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$43.00	$42.00	Jul 17	$0.87	$0.87	$0.13	6.69	$42.13
$43.00	$42.00	Aug 14	$0.87	$0.87	$0.13	6.69	$42.13
$43.00	$42.00	Jul 24	$0.85	$0.85	$0.15	5.67	$42.15
$42.00	$41.00	Jul 24	$0.83	$0.83	$0.17	4.88	$41.17
$41.00	$40.50	Jul 24	$0.40	$0.40	$0.10	4.00	$40.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 46 found (avg debit $0.49, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$34.50	Jul 10	Jul 17	$0.11	342.3%	49.3%
$45.00	Jul 10	Jul 17	$0.14	432.0%	84.6%
$35.00	Jul 10	Jul 17	$0.15	210.6%	50.1%
$44.00	Jul 10	Jul 17	$0.17	417.4%	79.9%
$43.00	Jul 10	Jul 17	$0.22	332.1%	76.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$34.00	Jul 10	Jul 17	$0.06	279.5%	48.8%
$45.00	Jul 10	Jul 17	$0.06	432.0%	84.6%
$34.50	Jul 10	Jul 17	$0.07	342.3%	49.3%
$35.00	Jul 10	Jul 17	$0.17	210.6%	50.1%
$33.50	Jul 10	Jul 24	$0.23	396.5%	55.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 121 found (cheapest 0.90% of stock, avg 13.66%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$38.00	Jul 10	$0.05	$0.29	$0.34	$37.66	$38.34	0.90%
$37.50	Jul 10	$0.32	$0.03	$0.35	$37.15	$37.85	0.93%
$38.50	Jul 10	$0.02	$0.74	$0.76	$37.74	$39.26	2.01%
$37.00	Jul 10	$0.78	$0.01	$0.79	$36.21	$37.79	2.09%
$39.00	Jul 10	$0.01	$1.23	$1.24	$37.76	$40.24	3.28%
$36.50	Jul 10	$1.24	$0.01	$1.25	$35.25	$37.75	3.31%
$39.50	Jul 10	$0.01	$1.72	$1.73	$37.77	$41.23	4.58%
$36.00	Jul 10	$1.79	$0.01	$1.80	$34.20	$37.80	4.77%
$40.00	Jul 10	$0.01	$2.22	$2.23	$37.77	$42.23	5.91%
$35.50	Jul 10	$2.29	$0.01	$2.30	$33.20	$37.80	6.09%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 149 found (cheapest 0.08% of stock, avg 9.78%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$38.50	$37.00	Jul 10	$0.02	$0.01	$0.03	$36.97	$38.53
$38.50	$37.50	Jul 10	$0.02	$0.03	$0.05	$37.45	$38.55
$38.00	$37.00	Jul 10	$0.05	$0.01	$0.06	$36.94	$38.06
$38.00	$37.50	Jul 10	$0.05	$0.03	$0.08	$37.42	$38.08
$40.00	$35.50	Jul 17	$0.56	$0.29	$0.85	$34.65	$40.85
$39.50	$35.50	Jul 17	$0.66	$0.29	$0.95	$34.55	$40.45
$40.00	$36.00	Jul 17	$0.56	$0.42	$0.98	$35.02	$40.98
$39.00	$35.50	Jul 17	$0.79	$0.29	$1.08	$34.42	$40.08
$39.50	$36.00	Jul 17	$0.66	$0.42	$1.08	$34.92	$40.58
$40.00	$36.50	Jul 17	$0.56	$0.60	$1.16	$35.34	$41.16

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 138 found (best R:R 9.00, avg credit $0.61)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
34/35	39/40	Aug 21	$0.90	$0.10	9.00	$34.10	$39.90
39/40	41/42	Aug 21	$0.86	$0.14	6.14	$39.14	$41.86
35/36	37/38	Aug 21	$0.85	$0.15	5.67	$35.15	$37.85
36/37	38/39	Aug 21	$0.85	$0.15	5.67	$36.15	$38.85
33/34	35/36	Aug 21	$0.84	$0.16	5.25	$33.16	$35.84
34/35	43/44	Aug 21	$0.84	$0.16	5.25	$34.16	$43.84
33/34	36/37	Jul 31	$0.83	$0.17	4.88	$33.17	$36.83
35/36	38/39	Aug 21	$0.83	$0.17	4.88	$35.17	$38.83
32/33	36/37	Jul 31	$0.81	$0.19	4.26	$32.19	$36.81
34/35	37/38	Jul 24	$0.40	$0.10	4.00	$34.60	$37.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 65 found (best R:R 19.00, 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
$41.50	$42.00	$42.50	Jul 24	$0.05	$0.45	9.00
$38.50	$39.00	$39.50	Jul 24	$0.06	$0.44	7.33
$40.50	$41.00	$41.50	Jul 24	$0.06	$0.44	7.33
$33.00	$33.50	$34.00	Jul 10	$0.07	$0.43	6.14

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
$42.00	$43.00	$44.00	Jul 17	$0.06	$0.94	15.67
$36.00	$37.00	$38.00	Jul 31	$0.06	$0.94	15.67
$34.00	$35.00	$36.00	Aug 21	$0.06	$0.94	15.67
$43.00	$44.00	$45.00	Jul 17	$0.07	$0.93	13.29

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 $-0.48, 39 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$44.00	$45.00	1:2	Jul 17	-$0.12	$0.88
$43.00	$44.00	1:2	Jul 17	-$0.13	$0.87
$42.50	$43.00	1:2	Jul 17	-$0.19	$0.31
$42.00	$42.50	1:2	Jul 17	-$0.23	$0.27
$41.50	$42.00	1:2	Jul 17	-$0.27	$0.23

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	-$0.95	$1.05
$32.00	$31.00	1:2	Jul 17	-$0.05	$0.95
$33.00	$32.00	1:2	Jul 17	-$0.08	$0.92
$34.00	$33.00	1:2	Jul 31	-$0.20	$0.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 78 found (best yield 8.87%, avg 3.73%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$38.00	Aug 21	$3.35	0.55	0.6%	8.87%	9.51%	30	852
$38.00	Aug 14	$3.05	0.54	0.6%	8.08%	8.71%	28	13
$39.00	Aug 21	$3.00	0.52	3.3%	7.94%	11.23%	33	495
$38.50	Aug 14	$2.90	0.52	2.0%	7.68%	9.64%	16	9
$40.00	Aug 21	$2.80	0.47	5.9%	7.42%	13.35%	59	1.4K
$38.00	Aug 7	$2.75	0.53	0.6%	7.28%	7.92%	27	95
$39.00	Aug 14	$2.69	0.50	3.3%	7.12%	10.41%	3	47
$38.50	Aug 7	$2.40	0.50	2.0%	6.36%	8.32%	8	39
$41.00	Aug 21	$2.38	0.44	8.6%	6.30%	14.88%	2	54
$40.00	Aug 14	$2.36	0.46	5.9%	6.25%	12.18%	2	12

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 89,237

Total Puts 15,794

Put/Call Ratio 0.18

Net Difference 73,443

Prior's Put/Call Breakdown

Total Calls 43,819

Total Puts 18,852

Put/Call Ratio 0.43

Net Difference 24,967

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