SQQQ - Options Database

SQQQ

PROSHARES ULTRAPRO SHORT QQQ

$39.22 +3.81%

(7/10 19:06) ◀

Monday, July 13, 2026 (10:00am)

▶ (7/13 11:00)

◀ 7/13 10:00 ▶

Option Volume

Detail

ℹ

Current (07/13 10:00am) 15,355

Calls: 13,239 (86%)

Puts: 2,116 (14%)

Prior (07/10) 19,915

Calls: 15,482 (78%)

Puts: 4,433 (22%)

Current vs Prior -22.90%

Calls: -14.49% (Calls)

Puts: -52.27% (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 -81.03%

Calls: -77.14%

Puts: -90.82%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/13 10:00am) $2.23M

Calls: $1.95M (87%)

Puts: $278.8K (13%)

Prior (07/10) $1.56M

Calls: $1.18M (76%)

Puts: $380.4K (24%)

Current vs Prior +43.18%

Calls: +65.77%

Puts: -26.70%

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 -84.33%

Calls: -78.86%

Puts: -94.43%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/13 10:00am) 0.16

Prior (07/10) 0.29

Current vs Prior -44.18%

Prior 7-Day Average 0.39

Current vs Prior 7-Day Avg -58.69%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/13 10:00am) 446,432

Calls: 279,299 (63%)

Puts: 167,133 (37%)

Prior (07/10) 491,991

Calls: 302,459 (61%)

Puts: 189,532 (39%)

Current vs Prior -9.26%

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 -1.11%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)

Current 6.73% | 10.30%6.73% | 19.96%

Prior 5.31% | 9.71%9.71% | 22.36%

Current vs Prior +26.66% | +6.13%-30.65% | -10.70%

Prior 7-Day Avg 6.05% | 10.34%8.31% | 20.97%

Current vs 7-Day Avg +11.19% | -0.38%-19.01% | -4.81%

Prior 7-Day Eod 5.31% | 9.71%6.88% | 20.67%

Current vs 7-Day Eod +26.66% | +6.13%-2.19% | -3.42%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 9.12% | 18.43%

Calls: 10.08% | 21.33%

Puts: 8.15% | 15.54%

Prior 6.44% | 10.39%

Calls: 5.32% | 12.63%

Puts: 7.56% | 8.16%

Current vs Prior +41.61% | +77.38%

Prior 7-Day Avg 10.08% | 19.26%

Calls: 8.47% | 13.29%

Puts: 11.69% | 25.24%

Current vs 7-Day Avg -9.56% | -4.32%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($1.95M) vs puts ($278.8K). Extreme bullish P/C ratio of 0.16 - heavy call buying (13,239 calls vs 2,116 puts). P/C ratio dropping 44% - sentiment shifting bullish. Call-heavy open interest (279,299 calls vs 167,133 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 35 of results (avg 8.0%, best 3.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Jul 17	1.76	1.83	$1.80	3.9%	453	0.68	12.6K
$44.00	Aug 21	2.22	2.34	$2.28	5.3%	--	0.38	48
$40.00	Jul 17	0.85	0.90	$0.88	5.7%	2.3K	0.41	25.3K
$42.00	Aug 21	2.70	2.88	$2.79	6.5%	1	0.44	335
$38.50	Jul 17	1.50	1.60	$1.55	6.5%	184	0.61	1.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$43.00	Jul 17	3.90	4.15	$4.03	6.2%	--	0.84	174
$46.00	Jul 24	6.85	7.30	$7.07	6.4%	--	0.86	302
$40.00	Jul 17	1.62	1.73	$1.68	6.5%	82	0.58	1.4K
$39.00	Jul 17	1.02	1.10	$1.06	7.5%	206	0.46	2.7K
$40.50	Jul 17	1.91	2.07	$1.99	8.0%	2	0.64	170

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 21 found (avg $0.53, cheapest $0.12)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.00	Jul 17	0.11	0.13	$0.12	16.7%	104	0.07	1.3K
$45.00	Jul 17	0.15	0.17	$0.16	12.5%	302	0.09	8.4K
$44.00	Jul 17	0.20	0.23	$0.22	13.6%	231	0.12	2.1K
$43.00	Jul 17	0.28	0.31	$0.30	10.0%	118	0.16	1.3K
$42.50	Jul 17	0.32	0.39	$0.36	19.4%	55	0.19	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.50	Jul 17	0.19	0.22	$0.21	14.3%	17	0.14	417
$37.50	Jul 17	0.38	0.46	$0.42	19.0%	204	0.25	1.7K
$38.00	Jul 17	0.56	0.64	$0.60	13.3%	118	0.32	3.1K
$36.50	Jul 24	0.55	0.64	$0.60	15.0%	2	0.23	59
$37.00	Jul 24	0.69	0.82	$0.75	17.3%	23	0.27	463

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 99 found (avg delta 0.71, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.00	Jul 17	7.05	7.80	$7.43	10.1%	--	1.00	19
$33.00	Jul 17	6.05	6.95	$6.50	13.8%	12	1.00	58
$34.50	Jul 17	4.65	5.05	$4.85	8.2%	6	1.00	47
$32.00	Jul 24	5.65	9.30	$7.48	48.8%	--	0.98	474
$32.00	Jul 31	5.65	9.50	$7.58	50.8%	--	0.96	639

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.00	Jul 17	6.35	7.90	$7.13	21.7%	--	0.93	149
$45.00	Jul 17	5.50	6.05	$5.78	9.5%	9	0.91	1.4K
$44.00	Jul 17	4.60	5.10	$4.85	10.3%	2	0.88	121
$46.00	Jul 24	6.85	7.30	$7.07	6.4%	--	0.86	302
$43.00	Jul 17	3.90	4.15	$4.03	6.2%	--	0.84	174

Most actively traded options today. High liquidity = easy entry/exit. 144 active (total vol 14.3K, top 2.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Jul 17	0.85	0.90	$0.88	5.7%	2.3K	0.41	25.3K
$42.00	Jul 17	0.38	0.44	$0.41	14.6%	1.5K	0.22	3.9K
$39.50	Jul 17	1.04	1.12	$1.08	7.4%	1.3K	0.48	1.1K
$38.00	Jul 24	2.30	2.80	$2.55	19.6%	1.1K	0.65	1.8K
$39.00	Jul 17	1.22	1.35	$1.29	10.1%	616	0.54	1.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.50	Jul 24	0.84	1.00	$0.92	17.4%	515	0.31	390
$39.00	Jul 17	1.02	1.10	$1.06	7.5%	206	0.46	2.7K
$37.50	Jul 17	0.38	0.46	$0.42	19.0%	204	0.25	1.7K
$39.50	Jul 17	1.29	1.40	$1.35	8.1%	141	0.52	269
$38.50	Jul 17	0.76	0.84	$0.80	10.0%	124	0.39	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. 26 strikes (avg 13.7%, max 38.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$32.00	Jul 17	Aug 21	84.7%	61.2%	38.4%	--	154
$33.00	Jul 17	Aug 21	76.7%	61.2%	25.3%	22	205
$47.00	Jul 17	Aug 21	102.4%	82.9%	23.5%	41	764
$46.00	Jul 17	Aug 21	96.5%	80.1%	20.5%	105	1.4K
$34.00	Jul 17	Jul 31	78.7%	65.9%	19.5%	2	94

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$32.00	Jul 17	Aug 21	84.7%	61.2%	38.4%	3	851
$33.00	Jul 17	Aug 21	76.7%	61.2%	25.3%	1	187
$46.00	Jul 17	Aug 21	96.5%	80.1%	20.5%	--	162
$34.00	Jul 17	Aug 21	78.7%	66.7%	17.9%	5	604
$45.00	Jul 17	Aug 21	92.4%	80.2%	15.3%	9	1.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 133 found (best R:R 7.33, avg 1.88)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$45.00	$46.00	Aug 14	$0.12	$0.88	$0.12	7.33	$45.12
$46.00	$47.00	Aug 14	$0.12	$0.88	$0.12	7.33	$46.12
$44.00	$45.00	Aug 21	$0.16	$0.84	$0.16	5.25	$44.16
$46.00	$47.00	Aug 7	$0.17	$0.83	$0.17	4.88	$46.17
$35.00	$36.00	Jul 31	$0.18	$0.82	$0.18	4.56	$35.18

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$34.50	$34.00	Jul 31	$0.10	$0.40	$0.10	4.00	$34.40
$33.00	$32.00	Aug 21	$0.21	$0.79	$0.21	3.76	$32.79
$36.50	$36.00	Jul 31	$0.11	$0.39	$0.11	3.55	$36.39
$35.00	$34.00	Aug 21	$0.24	$0.76	$0.24	3.17	$34.76
$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. 154 found (best R:R 5.67, avg 1.13)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$35.00	$36.00	Aug 21	$0.85	$0.85	$0.15	5.67	$35.85
$34.50	$35.00	Jul 17	$0.40	$0.40	$0.10	4.00	$34.90
$33.00	$34.50	Jul 24	$1.18	$1.18	$0.32	3.69	$34.18
$35.00	$36.00	Aug 14	$0.78	$0.78	$0.22	3.55	$35.78
$39.50	$40.00	Aug 14	$0.39	$0.39	$0.11	3.55	$39.89

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$45.00	$44.00	Jul 24	$0.85	$0.85	$0.15	5.67	$44.15
$44.00	$43.00	Jul 17	$0.82	$0.82	$0.18	4.56	$43.18
$45.00	$43.00	Aug 7	$1.58	$1.58	$0.42	3.76	$43.42
$41.50	$41.00	Jul 17	$0.39	$0.39	$0.11	3.55	$41.11
$42.00	$41.00	Jul 31	$0.75	$0.75	$0.25	3.00	$41.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 49 found (avg debit $0.49, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$32.00	Jul 17	Jul 24	$0.05	84.7%	63.1%
$35.00	Jul 17	Jul 24	$0.15	61.8%	59.5%
$36.50	Jul 17	Jul 24	$0.20	63.0%	62.7%
$34.00	Jul 17	Jul 31	$0.25	78.7%	65.9%
$47.00	Jul 17	Jul 24	$0.27	102.4%	84.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$34.00	Jul 17	Jul 24	$0.06	78.7%	57.9%
$32.00	Jul 17	Jul 31	$0.07	84.7%	55.4%
$33.00	Jul 17	Jul 24	$0.10	76.7%	66.3%
$43.50	Jul 24	Jul 31	$0.10	74.4%	76.5%
$34.50	Jul 17	Jul 24	$0.18	61.4%	61.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 95 found (cheapest 5.99% of stock, avg 14.30%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$38.50	Jul 17	$1.55	$0.80	$2.35	$36.15	$40.85	5.99%
$39.00	Jul 17	$1.29	$1.06	$2.35	$36.65	$41.35	5.99%
$38.00	Jul 17	$1.80	$0.60	$2.40	$35.60	$40.40	6.12%
$39.50	Jul 17	$1.08	$1.35	$2.43	$37.07	$41.93	6.20%
$40.00	Jul 17	$0.88	$1.68	$2.56	$37.44	$42.56	6.53%
$37.50	Jul 17	$2.21	$0.42	$2.63	$34.87	$40.13	6.71%
$40.50	Jul 17	$0.74	$1.99	$2.73	$37.77	$43.23	6.96%
$41.00	Jul 17	$0.60	$2.25	$2.85	$38.15	$43.85	7.27%
$37.00	Jul 17	$2.72	$0.29	$3.01	$33.99	$40.01	7.67%
$41.50	Jul 17	$0.51	$2.64	$3.15	$38.35	$44.65	8.03%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 2.04% of stock, avg 10.13%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$41.50	$37.00	Jul 17	$0.51	$0.29	$0.80	$36.20	$42.30
$41.00	$37.00	Jul 17	$0.60	$0.29	$0.89	$36.11	$41.89
$41.50	$37.50	Jul 17	$0.51	$0.42	$0.93	$36.57	$42.43
$41.00	$37.50	Jul 17	$0.60	$0.42	$1.02	$36.48	$42.02
$40.50	$37.00	Jul 17	$0.74	$0.29	$1.03	$35.97	$41.53
$41.50	$38.00	Jul 17	$0.51	$0.60	$1.11	$36.89	$42.61
$40.50	$37.50	Jul 17	$0.74	$0.42	$1.16	$36.34	$41.66
$40.00	$37.00	Jul 17	$0.88	$0.29	$1.17	$35.83	$41.17
$41.00	$38.00	Jul 17	$0.60	$0.60	$1.20	$36.80	$42.20
$40.00	$37.50	Jul 17	$0.88	$0.42	$1.30	$36.20	$41.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 117 found (best R:R 8.09, avg credit $0.59)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
33/34	37/38	Jul 31	$0.89	$0.11	8.09	$33.11	$37.89
35/36	38/39	Aug 21	$0.89	$0.11	8.09	$35.11	$38.89
35/36	40/41	Aug 21	$0.89	$0.11	8.09	$35.11	$40.89
35/36	37/38	Aug 21	$0.86	$0.14	6.14	$35.14	$37.86
37/38	39/40	Aug 21	$0.86	$0.14	6.14	$37.14	$39.86
38/39	41/42	Aug 21	$0.86	$0.14	6.14	$38.14	$41.86
38/39	42/43	Aug 21	$0.85	$0.15	5.67	$38.15	$42.85
33/34	36/36	Aug 7	$0.83	$0.17	4.88	$33.17	$36.83
32/33	36/36	Aug 7	$0.80	$0.20	4.00	$32.20	$36.80
36/37	39/40	Aug 21	$0.79	$0.21	3.76	$36.21	$39.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 66 found (best R:R 13.29, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$40.50	$41.00	$41.50	Jul 17	$0.05	$0.45	9.00
$41.50	$42.00	$42.50	Jul 17	$0.05	$0.45	9.00
$42.00	$42.50	$43.00	Aug 7	$0.05	$0.45	9.00
$43.00	$44.00	$45.00	Aug 21	$0.10	$0.90	9.00
$39.50	$40.00	$40.50	Jul 17	$0.06	$0.44	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$35.00	$36.00	$37.00	Aug 21	$0.07	$0.93	13.29
$36.00	$37.00	$38.00	Aug 21	$0.07	$0.93	13.29
$37.00	$38.00	$39.00	Aug 21	$0.07	$0.93	13.29
$34.00	$34.50	$35.00	Jul 17	$0.05	$0.45	9.00
$36.50	$37.00	$37.50	Jul 17	$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. 38 found (best net $--, 36 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.00	$46.00	1:2	Jul 17	-$0.08	$0.92
$46.00	$47.00	1:2	Jul 17	-$0.08	$0.92
$44.00	$45.00	1:2	Jul 17	-$0.10	$0.90
$43.00	$44.00	1:2	Jul 17	-$0.14	$0.86
$46.00	$47.00	1:2	Jul 24	-$0.30	$0.70

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$33.00	$32.00	1:2	Jul 31	$0.00	$1.00
$34.00	$33.00	1:2	Aug 7	-$0.17	$0.83
$36.00	$35.00	1:2	Jul 31	-$0.25	$0.75
$34.00	$33.00	1:2	Aug 21	-$0.33	$0.67
$33.00	$32.00	1:2	Aug 21	-$0.35	$0.65

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 75 found (best yield 8.54%, avg 3.44%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$40.00	Aug 21	$3.35	0.52	2.0%	8.54%	10.53%	13	1.5K
$39.50	Aug 14	$3.10	0.54	0.7%	7.90%	8.62%	--	12
$39.50	Aug 7	$2.70	0.53	0.7%	6.88%	7.60%	--	38
$42.00	Aug 21	$2.70	0.44	7.1%	6.88%	13.97%	1	335
$40.00	Aug 14	$2.46	0.52	2.0%	6.27%	8.26%	--	13
$41.00	Aug 21	$2.45	0.48	4.5%	6.25%	10.79%	--	55
$43.00	Aug 21	$2.43	0.41	9.6%	6.20%	15.83%	2	335
$40.00	Aug 7	$2.41	0.51	2.0%	6.14%	8.13%	35	108
$40.50	Aug 7	$2.34	0.48	3.3%	5.97%	9.23%	--	34
$39.50	Jul 31	$2.30	0.53	0.7%	5.86%	6.58%	20	1.1K

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 13,239

Total Puts 2,116

Put/Call Ratio 0.16

Net Difference 11,123

Prior's Put/Call Breakdown

Total Calls 15,482

Total Puts 4,433

Put/Call Ratio 0.29

Net Difference 11,049

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