SQQQ - Options Database

SQQQ

PROSHARES ULTRAPRO SHORT QQQ

$37.78 -0.84%

$37.77 (-0.03%)🌙

as of 07/10 04:00 PM

(7/10 15:00) ◀

Friday, July 10, 2026 (4:00pm)

▶ (7/10 19:06)

◀ 7/10 16:00 ▶

Option Volume

Detail

ℹ

Current (07/10 4:00pm) 121,009

Calls: 100,664 (83%)

Puts: 20,345 (17%)

Prior (07/08) 77,251

Calls: 52,512 (68%)

Puts: 24,739 (32%)

Current vs Prior +56.64%

Calls: +91.70% (Calls)

Puts: -17.76% (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 +49.49%

Calls: +73.85%

Puts: -11.72%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/10 4:00pm) $11.65M

Calls: $6.20M (53%)

Puts: $5.45M (47%)

Prior (07/08) $12.61M

Calls: $7.38M (59%)

Puts: $5.22M (41%)

Current vs Prior -7.60%

Calls: -16.00%

Puts: +4.27%

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 -18.15%

Calls: -32.79%

Puts: +8.82%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/10 4:00pm) 0.20

Prior (07/08) 0.47

Current vs Prior -57.10%

Prior 7-Day Average 0.39

Current vs Prior 7-Day Avg -47.76%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/10 4:00pm) 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 1.32% | 6.88%6.88% | 20.67%

Prior 5.31% | 9.71%9.71% | 22.36%

Current vs Prior +29.50% | +4.18%-29.09% | -7.53%

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

Current vs 7-Day Avg +13.68% | -2.21%-31.23% | -8.43%

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

Current vs 7-Day Eod +29.50% | +4.18%-- | --

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.49% | 6.83%

Calls: 12.40% | 10.00%

Puts: 4.58% | 3.65%

Prior 6.44% | 10.39%

Calls: 5.32% | 12.63%

Puts: 7.56% | 8.16%

Current vs Prior +31.83% | -34.26%

Prior 7-Day Avg 10.08% | 19.26%

Calls: 8.47% | 13.29%

Puts: 11.69% | 25.24%

Current vs 7-Day Avg -15.81% | -64.54%

Liquidity Pricy

Add Card

🤖 AI Insights

Above-average activity with volume up 57% vs prior. Extreme bullish P/C ratio of 0.20 - heavy call buying (100,664 calls vs 20,345 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
16:00	BULLISH	BULLISH	BULLISH
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 76 of results (avg 6.8%, best 2.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.50	Jul 24	1.50	1.56	$1.53	3.9%	182	0.46	411
$40.00	Jul 24	1.07	1.12	$1.10	4.5%	242	0.35	638
$40.00	Aug 21	2.76	2.90	$2.83	4.9%	82	0.47	1.4K
$37.00	Jul 17	1.53	1.61	$1.57	5.1%	258	0.62	977
$38.50	Jul 17	0.90	0.95	$0.93	5.4%	1.2K	0.42	734

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Jul 17	7.25	7.45	$7.35	2.7%	102	0.93	1.4K
$38.00	Jul 24	1.88	1.95	$1.92	3.6%	4	0.50	82
$45.00	Jul 24	7.50	7.80	$7.65	3.9%	--	0.85	52
$38.50	Jul 24	2.19	2.28	$2.24	4.0%	13	0.54	8
$45.00	Aug 21	8.80	9.20	$9.00	4.4%	11	0.70	85

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 17 found (avg $0.59, cheapest $0.13)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Jul 17	0.12	0.14	$0.13	15.4%	530	0.07	8.6K
$44.00	Jul 17	0.16	0.17	$0.17	5.9%	192	0.09	2.1K
$42.00	Jul 17	0.26	0.30	$0.28	14.3%	2.1K	0.15	2.8K
$41.50	Jul 17	0.33	0.35	$0.34	5.9%	169	0.18	727
$41.00	Jul 17	0.38	0.41	$0.40	7.5%	6.8K	0.20	1.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.00	Jul 17	0.39	0.42	$0.41	7.3%	427	0.24	992
$36.50	Jul 17	0.56	0.59	$0.57	5.3%	246	0.31	346
$35.00	Jul 24	0.54	0.60	$0.57	10.5%	27	0.23	1.5K
$33.00	Aug 7	0.68	0.78	$0.73	13.7%	47	0.19	109
$37.00	Jul 17	0.75	0.81	$0.78	7.7%	436	0.38	1.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 129 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$31.00	Jul 10	6.15	7.35	$6.75	17.8%	1	1.00	1
$33.50	Jul 10	3.65	4.90	$4.28	29.2%	1	1.00	1
$34.00	Jul 10	3.55	3.90	$3.72	9.4%	78	1.00	39
$35.00	Jul 10	2.41	2.95	$2.68	20.1%	100	1.00	414
$35.50	Jul 10	2.01	2.42	$2.22	18.5%	232	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	5.60	6.85	$6.23	20.1%	--	0.99	12
$42.50	Jul 10	4.45	5.10	$4.78	13.6%	2	0.99	136
$43.00	Jul 10	4.90	5.55	$5.23	12.4%	--	0.99	294
$42.00	Jul 10	3.85	4.45	$4.15	14.5%	65	0.99	415

Most actively traded options today. High liquidity = easy entry/exit. 236 active (total vol 114.0K, top 22.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Jul 17	0.54	0.57	$0.55	5.5%	22.9K	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	0.00	0.01	$0.01	100.0%	11.2K	0.07	4.0K
$41.00	Jul 17	0.38	0.41	$0.40	7.5%	6.8K	0.20	1.7K
$38.50	Jul 10	0.00	0.01	$0.01	100.0%	6.6K	0.03	2.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Jul 10	0.16	0.27	$0.22	50.0%	5.4K	0.93	1.8K
$38.50	Jul 10	0.62	1.12	$0.87	57.5%	2.2K	0.97	910
$37.50	Jul 17	1.00	1.06	$1.03	5.8%	1.6K	0.45	212
$37.50	Jul 10	0.00	0.01	$0.01	100.0%	1.3K	0.06	1.3K
$39.00	Jul 10	1.14	1.89	$1.52	49.3%	937	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 699.3%, max 1597.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$33.00	Jul 10	Aug 21	1006.4%	65.0%	1448.9%	67	186
$34.50	Jul 10	Jul 24	726.1%	52.2%	1290.9%	6	4
$33.50	Jul 10	Aug 14	769.9%	62.8%	1125.9%	2	1
$44.50	Jul 10	Aug 14	936.2%	80.0%	1069.8%	4	382
$31.00	Jul 10	Jul 17	1037.3%	89.3%	1061.2%	2	1

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$31.00	Jul 10	Aug 21	1037.3%	61.1%	1597.5%	1	693
$33.00	Jul 10	Aug 21	1006.4%	65.0%	1448.9%	43	176
$33.50	Jul 10	Jul 24	769.9%	54.7%	1306.5%	--	1.1K
$32.00	Jul 10	Aug 21	886.7%	64.8%	1268.4%	62	193
$34.50	Jul 10	Aug 7	726.1%	61.2%	1086.9%	8	143

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 118 found (best R:R 8.09, avg 2.01)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$43.00	$44.00	Jul 17	$0.11	$0.89	$0.11	8.09	$43.11
$44.00	$45.00	Aug 21	$0.12	$0.88	$0.12	7.33	$44.12
$40.00	$41.00	Aug 21	$0.14	$0.86	$0.14	6.14	$40.14
$32.00	$33.00	Aug 21	$0.17	$0.83	$0.17	4.88	$32.17
$42.50	$43.50	Aug 7	$0.18	$0.82	$0.18	4.56	$42.68

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$32.00	$31.00	Jul 24	$0.13	$0.87	$0.13	6.69	$31.87
$34.00	$33.00	Jul 31	$0.13	$0.87	$0.13	6.69	$33.87
$33.00	$32.00	Jul 31	$0.20	$0.80	$0.20	4.00	$32.80
$34.00	$33.00	Aug 7	$0.25	$0.75	$0.25	3.00	$33.75
$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. 154 found (best R:R 15.67, avg 1.33)

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
$37.00	$38.00	Aug 21	$0.85	$0.85	$0.15	5.67	$37.85
$35.00	$36.00	Jul 31	$0.83	$0.83	$0.17	4.88	$35.83
$36.00	$36.50	Jul 24	$0.40	$0.40	$0.10	4.00	$36.40
$35.50	$36.00	Aug 14	$0.40	$0.40	$0.10	4.00	$35.90

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$42.00	$41.00	Jul 31	$0.83	$0.83	$0.17	4.88	$41.17
$43.00	$41.00	Aug 21	$1.60	$1.60	$0.40	4.00	$41.40
$39.50	$39.00	Jul 24	$0.38	$0.38	$0.12	3.17	$39.12
$39.00	$38.50	Aug 7	$0.38	$0.38	$0.12	3.17	$38.62
$41.50	$41.00	Aug 14	$0.38	$0.38	$0.12	3.17	$41.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 49 found (avg debit $0.48, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$45.00	Jul 10	Jul 17	$0.12	911.8%	83.0%
$32.00	Jul 17	Jul 24	$0.15	57.8%	65.2%
$44.00	Jul 10	Jul 17	$0.16	808.2%	79.2%
$35.00	Jul 10	Jul 17	$0.20	446.4%	50.0%
$42.50	Jul 10	Jul 17	$0.26	644.9%	75.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$34.00	Jul 10	Jul 17	$0.06	592.1%	49.1%
$31.00	Jul 10	Jul 17	$0.09	1037.3%	89.3%
$45.00	Jul 10	Jul 17	$0.12	911.8%	83.0%
$34.50	Jul 10	Jul 17	$0.17	726.1%	59.7%
$35.00	Jul 10	Jul 17	$0.17	446.4%	50.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 125 found (cheapest 0.61% of stock, avg 13.71%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$38.00	Jul 10	$0.01	$0.22	$0.23	$37.77	$38.23	0.61%
$37.50	Jul 10	$0.28	$0.01	$0.29	$37.21	$37.79	0.77%
$37.00	Jul 10	$0.73	$0.01	$0.74	$36.26	$37.74	1.96%
$38.50	Jul 10	$0.01	$0.87	$0.88	$37.62	$39.38	2.33%
$36.50	Jul 10	$1.22	$0.01	$1.23	$35.27	$37.73	3.26%
$39.00	Jul 10	$0.01	$1.52	$1.53	$37.47	$40.53	4.05%
$39.50	Jul 10	$0.01	$1.80	$1.81	$37.69	$41.31	4.79%
$36.00	Jul 10	$1.82	$0.01	$1.83	$34.17	$37.83	4.84%
$35.50	Jul 10	$2.22	$0.01	$2.23	$33.27	$37.73	5.90%
$40.00	Jul 10	$0.01	$2.22	$2.23	$37.77	$42.23	5.90%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 151 found (cheapest 0.05% of stock, avg 10.10%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$38.00	$37.50	Jul 10	$0.01	$0.01	$0.02	$37.48	$38.02
$40.00	$35.50	Jul 17	$0.55	$0.25	$0.80	$34.70	$40.80
$39.50	$35.50	Jul 17	$0.64	$0.25	$0.89	$34.61	$40.39
$40.00	$36.00	Jul 17	$0.55	$0.41	$0.96	$35.04	$40.96
$39.00	$35.50	Jul 17	$0.77	$0.25	$1.02	$34.48	$40.02
$39.50	$36.00	Jul 17	$0.64	$0.41	$1.05	$34.95	$40.55
$40.00	$36.50	Jul 17	$0.55	$0.57	$1.12	$35.38	$41.12
$38.50	$35.50	Jul 17	$0.93	$0.25	$1.18	$34.32	$39.68
$39.00	$36.00	Jul 17	$0.77	$0.41	$1.18	$34.82	$40.18
$39.50	$36.50	Jul 17	$0.64	$0.57	$1.21	$35.29	$40.71

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 141 found (best R:R 9.00, avg credit $0.56)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
36/37	41/42	Aug 21	$0.90	$0.10	9.00	$36.10	$41.90
34/35	39/40	Aug 21	$0.89	$0.11	8.09	$34.11	$39.89
31/32	33/34	Jul 24	$0.88	$0.12	7.33	$31.12	$33.88
31/32	34/35	Jul 24	$0.88	$0.12	7.33	$31.12	$35.38
34/35	36/37	Jul 31	$0.86	$0.14	6.14	$34.14	$36.86
34/35	36/36	Aug 14	$0.86	$0.14	6.14	$34.14	$36.36
33/34	39/40	Aug 21	$0.86	$0.14	6.14	$33.14	$39.86
35/36	38/39	Aug 21	$0.85	$0.15	5.67	$35.15	$38.85
34/35	36/37	Aug 14	$0.84	$0.16	5.25	$34.16	$36.84
36/38	39/40	Aug 14	$1.26	$0.24	5.25	$36.74	$40.26

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 83 found (best R:R 13.29, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$43.00	$44.00	$45.00	Jul 17	$0.07	$0.93	13.29
$41.50	$42.00	$42.50	Jul 17	$0.05	$0.45	9.00
$35.00	$35.50	$36.00	Jul 10	$0.06	$0.44	7.33
$43.50	$44.00	$44.50	Aug 7	$0.06	$0.44	7.33
$42.50	$43.00	$43.50	Jul 31	$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	$0.08	$0.92	11.50
$31.00	$32.00	$33.00	Jul 17	$0.09	$0.91	10.11
$36.00	$36.50	$37.00	Jul 17	$0.05	$0.45	9.00
$33.00	$33.50	$34.00	Jul 24	$0.05	$0.45	9.00
$40.00	$40.50	$41.00	Jul 31	$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. 49 found (best net $-0.06, 44 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$43.00	$44.00	1:2	Jul 17	-$0.06	$0.94
$44.00	$45.00	1:2	Jul 17	-$0.09	$0.91
$41.50	$42.00	1:2	Jul 17	-$0.22	$0.28
$36.50	$37.00	1:2	Jul 10	-$0.24	$0.26
$42.00	$42.50	1:2	Jul 17	-$0.26	$0.24

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$33.00	$32.00	1:2	Jul 31	-$0.07	$0.93
$35.00	$34.00	1:2	Jul 31	-$0.14	$0.86
$33.00	$32.00	1:2	Aug 7	-$0.15	$0.85
$32.00	$31.00	1:2	Jul 17	-$0.18	$0.82
$32.00	$31.00	1:2	Aug 21	-$0.28	$0.72

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 79 found (best yield 9.13%, avg 3.62%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$38.00	Aug 21	$3.45	0.55	0.6%	9.13%	9.71%	40	852
$38.00	Aug 14	$3.00	0.55	0.6%	7.94%	8.52%	28	13
$39.00	Aug 21	$3.00	0.51	3.2%	7.94%	11.17%	34	495
$38.50	Aug 14	$2.85	0.53	1.9%	7.54%	9.45%	16	9
$40.00	Aug 21	$2.76	0.47	5.9%	7.31%	13.18%	82	1.4K
$39.00	Aug 14	$2.75	0.50	3.2%	7.28%	10.51%	4	47
$39.50	Aug 14	$2.45	0.48	4.5%	6.48%	11.04%	11	2
$41.00	Aug 21	$2.38	0.44	8.5%	6.30%	14.82%	2	54
$38.00	Aug 7	$2.37	0.53	0.6%	6.27%	6.86%	32	95
$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 100,664

Total Puts 20,345

Put/Call Ratio 0.20

Net Difference 80,319

Prior's Put/Call Breakdown

Total Calls 52,512

Total Puts 24,739

Put/Call Ratio 0.47

Net Difference 27,773

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