SQQQ - Options Database

SQQQ

PROSHARES ULTRAPRO SHORT QQQ

$37.78 -0.84%

(7/10 14:00) ◀

Friday, July 10, 2026 (3:00pm)

▶ (7/10 16:00)

◀ 7/10 15:00 ▶

Option Volume

Detail

ℹ

Current (07/10 3:00pm) 110,699

Calls: 92,627 (84%)

Puts: 18,072 (16%)

Prior (07/08) 67,204

Calls: 46,173 (69%)

Puts: 21,031 (31%)

Current vs Prior +64.72%

Calls: +100.61% (Calls)

Puts: -14.07% (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 +36.75%

Calls: +59.97%

Puts: -21.59%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/10 3:00pm) $10.68M

Calls: $5.54M (52%)

Puts: $5.14M (48%)

Prior (07/08) $11.35M

Calls: $6.96M (61%)

Puts: $4.39M (39%)

Current vs Prior -5.88%

Calls: -20.36%

Puts: +17.05%

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 -24.93%

Calls: -39.93%

Puts: +2.72%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/10 3:00pm) 0.20

Prior (07/08) 0.46

Current vs Prior -57.17%

Prior 7-Day Average 0.39

Current vs Prior 7-Day Avg -49.57%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/10 3:00pm) 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 1.46% | 7.01%7.01% | 19.35%

Prior 5.31% | 9.71%9.71% | 22.36%

Current vs Prior -72.61% | -27.73%-27.73% | -13.45%

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

Current vs 7-Day Avg -75.95% | -32.16%-29.90% | -14.29%

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

Current vs 7-Day Eod -72.61% | -27.73%-- | --

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 18.00% | 5.67%

Calls: 20.00% | 7.58%

Puts: 16.00% | 3.76%

Prior 6.44% | 10.39%

Calls: 5.32% | 12.63%

Puts: 7.56% | 8.16%

Current vs Prior +179.50% | -45.43%

Prior 7-Day Avg 10.08% | 19.26%

Calls: 8.47% | 13.29%

Puts: 11.69% | 25.24%

Current vs 7-Day Avg +78.50% | -70.56%

Liquidity Pricy

Add Card

🤖 AI Insights

Above-average activity with volume up 65% vs prior. Extreme bullish P/C ratio of 0.20 - heavy call buying (92,627 calls vs 18,072 puts). P/C ratio dropping 57% - 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
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 94 of results (avg 6.6%, best 2.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Jul 31	1.70	1.74	$1.72	2.3%	119	0.40	514
$35.00	Jul 17	2.91	3.00	$2.96	3.0%	396	0.87	2.4K
$40.00	Jul 17	0.55	0.57	$0.56	3.6%	22.5K	0.28	9.0K
$39.00	Jul 17	0.77	0.80	$0.79	3.8%	975	0.37	1.0K
$38.50	Jul 17	0.91	0.95	$0.93	4.3%	1.0K	0.42	734

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.00	Jul 17	0.40	0.41	$0.41	2.4%	181	0.24	992
$45.00	Aug 21	8.85	9.10	$8.98	2.8%	11	0.69	85
$41.00	Jul 24	4.05	4.20	$4.13	3.6%	--	0.70	113
$38.00	Jul 17	1.30	1.35	$1.33	3.8%	569	0.51	3.1K
$45.00	Jul 24	7.50	7.80	$7.65	3.9%	--	0.85	52

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 36 found (avg $0.57, cheapest $0.15)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Jul 17	0.14	0.15	$0.15	6.7%	487	0.08	8.6K
$43.00	Jul 17	0.21	0.25	$0.23	17.4%	307	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	0.31	$0.30	6.7%	1.9K	0.16	2.8K
$41.50	Jul 17	0.33	0.36	$0.35	8.6%	52	0.18	727

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Jul 17	0.16	0.18	$0.17	11.8%	73	0.13	947
$33.00	Jul 24	0.16	0.19	$0.18	16.7%	1	0.09	50
$38.00	Jul 10	0.23	0.27	$0.25	16.0%	4.8K	0.78	1.8K
$35.50	Jul 17	0.25	0.30	$0.28	17.9%	52	0.18	113
$36.00	Jul 17	0.40	0.41	$0.41	2.4%	181	0.24	992

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 129 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$31.00	Jul 10	6.70	7.15	$6.93	6.5%	1	1.00	1
$33.50	Jul 10	3.80	4.70	$4.25	21.2%	1	1.00	1
$34.00	Jul 10	3.45	4.15	$3.80	18.4%	77	1.00	39
$35.00	Jul 10	2.61	3.00	$2.81	13.9%	99	1.00	414
$35.50	Jul 10	2.01	2.56	$2.29	24.0%	208	1.00	170

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Jul 10	6.90	7.55	$7.23	9.0%	72	0.99	151
$44.00	Jul 10	5.75	6.40	$6.08	10.7%	--	0.99	12
$42.50	Jul 10	4.45	4.90	$4.68	9.6%	2	0.99	136
$43.00	Jul 10	5.10	5.40	$5.25	5.7%	--	0.99	294
$42.00	Jul 10	4.10	4.45	$4.28	8.2%	40	0.99	415

Most actively traded options today. High liquidity = easy entry/exit. 223 active (total vol 104.7K, top 22.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Jul 17	0.55	0.57	$0.56	3.6%	22.5K	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	0.03	0.04	$0.04	25.0%	9.1K	0.22	4.0K
$41.00	Jul 17	0.39	0.41	$0.40	5.0%	6.7K	0.21	1.7K
$38.50	Jul 10	0.00	0.01	$0.01	100.0%	6.5K	0.03	2.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Jul 10	0.23	0.27	$0.25	16.0%	4.8K	0.78	1.8K
$38.50	Jul 10	0.71	0.78	$0.75	9.3%	2.0K	0.97	910
$37.50	Jul 17	1.01	1.07	$1.04	5.8%	1.5K	0.45	212
$37.50	Jul 10	0.01	0.02	$0.02	50.0%	1.1K	0.12	1.3K
$39.00	Jul 10	1.15	1.27	$1.21	9.9%	872	0.98	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 422.7%, max 1093.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$33.00	Jul 10	Aug 21	642.3%	64.5%	895.3%	55	186
$34.50	Jul 10	Jul 24	463.9%	52.9%	776.4%	6	4
$33.50	Jul 10	Aug 14	535.5%	62.4%	757.5%	2	1
$31.00	Jul 10	Jul 17	661.6%	78.0%	748.5%	2	1
$44.50	Jul 10	Aug 14	653.2%	80.5%	711.7%	1	382

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$32.00	Jul 10	Aug 21	760.7%	63.8%	1093.1%	62	193
$31.00	Jul 10	Aug 21	661.6%	60.8%	987.8%	--	693
$33.00	Jul 10	Aug 21	642.3%	64.5%	895.3%	33	176
$33.50	Jul 10	Jul 24	535.5%	54.5%	883.4%	--	1.1K
$44.50	Jul 10	Jul 31	653.2%	82.5%	691.4%	2	317

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 119 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
$42.00	$43.00	Aug 21	$0.17	$0.83	$0.17	4.88	$42.17
$32.00	$33.00	Aug 21	$0.20	$0.80	$0.20	4.00	$32.20
$38.00	$39.00	Aug 21	$0.20	$0.80	$0.20	4.00	$38.20
$44.00	$45.00	Aug 21	$0.20	$0.80	$0.20	4.00	$44.20

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$33.00	$32.00	Jul 31	$0.20	$0.80	$0.20	4.00	$32.80
$35.50	$35.00	Jul 17	$0.11	$0.39	$0.11	3.55	$35.39
$34.00	$33.00	Jul 31	$0.23	$0.77	$0.23	3.35	$33.77
$38.00	$37.00	Aug 21	$0.23	$0.77	$0.23	3.35	$37.77
$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. 147 found (best R:R 15.67, avg 1.38)

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	$35.00	Aug 21	$1.75	$1.75	$0.25	7.00	$34.75
$33.00	$35.00	Jul 31	$1.60	$1.60	$0.40	4.00	$34.60
$35.50	$36.00	Aug 14	$0.40	$0.40	$0.10	4.00	$35.90
$33.00	$34.00	Jul 17	$0.77	$0.77	$0.23	3.35	$33.77

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$45.00	$44.00	Jul 17	$0.90	$0.90	$0.10	9.00	$44.10
$42.00	$41.00	Jul 31	$0.83	$0.83	$0.17	4.88	$41.17
$42.00	$41.00	Jul 24	$0.82	$0.82	$0.18	4.56	$41.18
$42.50	$42.00	Jul 10	$0.40	$0.40	$0.10	4.00	$42.10
$42.50	$42.00	Jul 24	$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. 48 found (avg debit $0.49, cheapest $0.07)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$34.00	Jul 10	Jul 17	$0.13	378.2%	51.4%
$34.50	Jul 10	Jul 17	$0.14	463.9%	49.0%
$45.00	Jul 10	Jul 17	$0.14	579.4%	84.7%
$35.00	Jul 10	Jul 17	$0.15	285.5%	49.5%
$44.00	Jul 10	Jul 17	$0.17	513.4%	80.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$34.00	Jul 10	Jul 17	$0.07	378.2%	51.4%
$34.50	Jul 10	Jul 17	$0.07	463.9%	49.0%
$45.00	Jul 10	Jul 17	$0.15	579.4%	84.7%
$35.00	Jul 10	Jul 17	$0.16	285.5%	49.5%
$33.50	Jul 10	Jul 24	$0.23	535.5%	54.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 122 found (cheapest 0.77% of stock, avg 13.63%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$38.00	Jul 10	$0.04	$0.25	$0.29	$37.71	$38.29	0.77%
$37.50	Jul 10	$0.30	$0.02	$0.32	$37.18	$37.82	0.85%
$38.50	Jul 10	$0.01	$0.75	$0.76	$37.74	$39.26	2.01%
$37.00	Jul 10	$0.77	$0.01	$0.78	$36.22	$37.78	2.06%
$39.00	Jul 10	$0.01	$1.21	$1.22	$37.78	$40.22	3.23%
$36.50	Jul 10	$1.27	$0.01	$1.28	$35.22	$37.78	3.39%
$39.50	Jul 10	$0.01	$1.75	$1.76	$37.74	$41.26	4.66%
$36.00	Jul 10	$1.84	$0.01	$1.85	$34.15	$37.85	4.90%
$40.00	Jul 10	$0.01	$2.28	$2.29	$37.71	$42.29	6.06%
$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. 146 found (cheapest 0.16% of stock, avg 9.97%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$38.00	$37.50	Jul 10	$0.04	$0.02	$0.06	$37.44	$38.06
$40.00	$35.50	Jul 17	$0.56	$0.28	$0.84	$34.66	$40.84
$39.50	$35.50	Jul 17	$0.66	$0.28	$0.94	$34.56	$40.44
$40.00	$36.00	Jul 17	$0.56	$0.41	$0.97	$35.03	$40.97
$39.00	$35.50	Jul 17	$0.79	$0.28	$1.07	$34.43	$40.07
$39.50	$36.00	Jul 17	$0.66	$0.41	$1.07	$34.93	$40.57
$40.00	$36.50	Jul 17	$0.56	$0.59	$1.15	$35.35	$41.15
$39.00	$36.00	Jul 17	$0.79	$0.41	$1.20	$34.80	$40.20
$38.50	$35.50	Jul 17	$0.93	$0.28	$1.21	$34.29	$39.71
$39.50	$36.50	Jul 17	$0.66	$0.59	$1.25	$35.25	$40.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 124 found (best R:R 9.00, avg credit $0.63)

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	$0.88	$0.12	7.33	$39.12	$41.88
34/35	37/38	Aug 21	$0.87	$0.13	6.69	$34.13	$37.87
33/34	35/36	Aug 21	$0.86	$0.14	6.14	$33.14	$35.86
33/34	35/36	Jul 31	$0.83	$0.17	4.88	$33.17	$35.83
39/40	42/43	Aug 21	$0.82	$0.18	4.56	$39.18	$42.82
31/32	35/36	Aug 21	$0.81	$0.19	4.26	$31.19	$35.81
33/34	36/37	Aug 21	$0.81	$0.19	4.26	$33.19	$36.81
36/37	41/42	Aug 21	$0.81	$0.19	4.26	$36.19	$41.81
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. 74 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	$0.05	$0.95	19.00
$35.00	$36.00	$37.00	Aug 21	$0.05	$0.95	19.00
$41.00	$42.00	$43.00	Aug 21	$0.06	$0.94	15.67
$37.00	$37.50	$38.00	Jul 17	$0.05	$0.45	9.00
$38.00	$38.50	$39.00	Jul 17	$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
$34.00	$35.00	$36.00	Aug 21	$0.05	$0.95	19.00
$34.00	$35.00	$36.00	Jul 31	$0.06	$0.94	15.67
$35.00	$36.00	$37.00	Jul 31	$0.06	$0.94	15.67
$32.00	$33.00	$34.00	Aug 21	$0.06	$0.94	15.67

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 $-0.46, 40 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	-$0.24	$0.26
$41.50	$42.00	1:2	Jul 17	-$0.25	$0.25

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$36.00	$34.00	1:2	Aug 14	-$0.46	$1.54
$38.00	$36.00	1:2	Aug 14	-$0.99	$1.01
$32.00	$31.00	1:2	Jul 17	-$0.07	$0.93
$33.00	$32.00	1:2	Jul 31	-$0.07	$0.93
$34.00	$33.00	1:2	Jul 31	-$0.24	$0.76

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 78 found (best yield 9.00%, avg 3.74%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$38.00	Aug 21	$3.40	0.55	0.6%	9.00%	9.58%	40	852
$38.00	Aug 14	$3.05	0.54	0.6%	8.07%	8.66%	28	13
$39.00	Aug 21	$3.00	0.51	3.2%	7.94%	11.17%	34	495
$38.50	Aug 14	$2.90	0.52	1.9%	7.68%	9.58%	16	9
$40.00	Aug 21	$2.80	0.47	5.9%	7.41%	13.29%	71	1.4K
$38.00	Aug 7	$2.75	0.53	0.6%	7.28%	7.86%	32	95
$39.00	Aug 14	$2.75	0.50	3.2%	7.28%	10.51%	3	47
$38.50	Aug 7	$2.40	0.50	1.9%	6.35%	8.26%	8	39
$41.00	Aug 21	$2.38	0.43	8.5%	6.30%	14.82%	2	54
$40.00	Aug 14	$2.36	0.46	5.9%	6.25%	12.12%	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 92,627

Total Puts 18,072

Put/Call Ratio 0.20

Net Difference 74,555

Prior's Put/Call Breakdown

Total Calls 46,173

Total Puts 21,031

Put/Call Ratio 0.46

Net Difference 25,142

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