SQQQ - Options Database

SQQQ

PROSHARES ULTRAPRO SHORT QQQ

$38.90 +2.96%

(7/13 10:00) ◀

Monday, July 13, 2026 (11:00am)

▶ (7/13 12:00)

◀ 7/13 11:00 ▶

Option Volume

Detail

ℹ

Current (07/13 11:00am) 31,326

Calls: 27,232 (87%)

Puts: 4,094 (13%)

Prior (07/10) 54,239

Calls: 43,484 (80%)

Puts: 10,755 (20%)

Current vs Prior -42.24%

Calls: -37.37% (Calls)

Puts: -61.93% (Puts)

Prior 7-Day Total 620,967

Calls: 458,750 (74%)

Puts: 162,217 (26%)

Prior 7-Day Average 88,709

Calls: 65,535 (74%)

Puts: 23,173 (26%)

Current vs Prior 7-Day Avg -64.69%

Calls: -58.45%

Puts: -82.33%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/13 11:00am) $4.95M

Calls: $4.36M (88%)

Puts: $591.0K (12%)

Prior (07/10) $4.76M

Calls: $3.83M (81%)

Puts: $925.8K (19%)

Current vs Prior +4.07%

Calls: +13.79%

Puts: -36.17%

Prior 7-Day Total $100.52M

Calls: $64.38M (64%)

Puts: $36.14M (36%)

Prior 7-Day Average $14.36M

Calls: $9.20M (64%)

Puts: $5.16M (36%)

Current vs Prior 7-Day Avg -65.51%

Calls: -52.58%

Puts: -88.55%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/13 11:00am) 0.15

Prior (07/10) 0.25

Current vs Prior -39.22%

Prior 7-Day Average 0.36

Current vs Prior 7-Day Avg -57.88%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/13 11:00am) 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 3,223,427

Calls: 1,932,016 (60%)

Puts: 1,291,411 (40%)

Prior 7-Day Average 460,489

Calls: 276,002 (60%)

Puts: 184,487 (40%)

Current vs Prior 7-Day Avg -3.05%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 6.66% | 10.33%6.66% | 20.00%

Prior 6.88% | 10.11%6.88% | 20.67%

Current vs Prior -3.25% | +2.21%-3.25% | -3.25%

Prior 7-Day Avg 6.08% | 10.10%9.23% | 22.10%

Current vs 7-Day Avg +9.47% | +2.36%-27.83% | -9.50%

Prior 7-Day Eod 6.88% | 10.11%6.88% | 20.67%

Current vs 7-Day Eod -3.25% | +2.21%-3.25% | -3.25%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 14.17% | 17.25%

Calls: 15.94% | 19.35%

Puts: 12.40% | 15.14%

Prior 8.49% | 6.83%

Calls: 12.40% | 10.00%

Puts: 4.58% | 3.65%

Current vs Prior +66.90% | +152.56%

Prior 7-Day Avg 9.79% | 9.75%

Calls: 8.95% | 8.98%

Puts: 10.64% | 10.53%

Current vs 7-Day Avg +44.68% | +76.87%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($4.36M) vs puts ($591.0K). Below-average activity with volume down 42% vs prior. Extreme bullish P/C ratio of 0.15 - heavy call buying (27,232 calls vs 4,094 puts). P/C ratio dropping 39% - 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
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 8 of results (avg 8.4%, best 6.4%)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Jul 17	0.75	0.80	$0.78	6.4%	3.7K	0.38	25.3K
$40.00	Jul 24	1.38	1.50	$1.44	8.3%	239	0.45	676
$40.00	Aug 21	3.20	3.50	$3.35	9.0%	30	0.52	1.5K
$39.00	Jul 17	1.08	1.19	$1.14	9.6%	1.1K	0.50	1.4K

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Jul 17	1.78	1.93	$1.86	8.1%	175	0.62	1.4K
$43.00	Jul 17	4.10	4.45	$4.28	8.2%	3	0.84	174
$45.00	Jul 17	5.80	6.30	$6.05	8.3%	16	0.90	1.4K
$39.50	Jul 17	1.42	1.56	$1.49	9.4%	248	0.56	269

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 13 found (avg $0.61, cheapest $0.23)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$42.00	Jul 17	0.35	0.40	$0.38	13.2%	1.8K	0.20	3.9K
$41.50	Jul 17	0.42	0.49	$0.45	15.6%	221	0.24	820
$45.00	Jul 24	0.47	0.52	$0.50	10.0%	124	0.18	1.6K
$41.00	Jul 17	0.50	0.58	$0.54	14.8%	1.0K	0.28	7.7K
$40.50	Jul 17	0.61	0.74	$0.68	19.1%	508	0.33	822

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.50	Jul 17	0.21	0.25	$0.23	17.4%	49	0.16	417
$35.00	Jul 24	0.28	0.32	$0.30	13.3%	21	0.14	1.5K
$37.50	Jul 17	0.46	0.53	$0.50	14.0%	281	0.28	1.7K
$38.00	Jul 17	0.64	0.71	$0.68	10.3%	207	0.35	3.1K
$38.50	Jul 17	0.86	0.96	$0.91	11.0%	418	0.43	1.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 100 found (avg delta 0.71, highest 0.99)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.00	Jul 17	6.80	7.60	$7.20	11.1%	--	0.99	19
$33.00	Jul 17	5.85	6.60	$6.23	12.0%	13	0.98	58
$34.00	Jul 17	4.85	5.85	$5.35	18.7%	3	0.97	91
$34.50	Jul 17	4.35	5.35	$4.85	20.6%	14	0.96	47
$32.00	Jul 31	5.30	9.20	$7.25	53.8%	--	0.96	639

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.00	Jul 17	6.40	7.30	$6.85	13.1%	2	0.91	149
$45.00	Jul 17	5.80	6.30	$6.05	8.3%	16	0.90	1.4K
$44.00	Jul 17	4.45	5.40	$4.93	19.3%	2	0.88	121
$46.00	Jul 24	6.65	7.65	$7.15	14.0%	--	0.86	302
$43.00	Jul 17	4.10	4.45	$4.28	8.2%	3	0.84	174

Most actively traded options today. High liquidity = easy entry/exit. 169 active (total vol 28.7K, top 4.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.50	Jul 17	1.80	2.11	$1.96	15.8%	4.2K	0.72	848
$40.00	Jul 17	0.75	0.80	$0.78	6.4%	3.7K	0.38	25.3K
$39.50	Jul 17	0.90	1.00	$0.95	10.5%	2.0K	0.44	1.1K
$42.00	Jul 17	0.35	0.40	$0.38	13.2%	1.8K	0.20	3.9K
$36.00	Jul 17	2.85	3.50	$3.18	20.4%	1.5K	0.89	3.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.50	Jul 24	0.93	1.13	$1.03	19.4%	540	0.34	390
$39.00	Jul 17	1.13	1.28	$1.21	12.4%	485	0.50	2.7K
$38.50	Jul 17	0.86	0.96	$0.91	11.0%	418	0.43	1.3K
$37.50	Jul 17	0.46	0.53	$0.50	14.0%	281	0.28	1.7K
$39.50	Jul 17	1.42	1.56	$1.49	9.4%	248	0.56	269

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 29 strikes (avg 11.5%, max 35.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$32.00	Jul 17	Aug 21	82.7%	60.9%	35.8%	--	154
$45.00	Jul 17	Aug 21	98.2%	80.2%	22.5%	506	9.0K
$46.00	Jul 17	Aug 21	101.5%	85.0%	19.4%	132	1.4K
$44.00	Jul 17	Aug 21	92.0%	77.9%	18.1%	338	2.2K
$33.00	Jul 17	Aug 21	74.1%	63.9%	15.9%	23	205

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$32.00	Jul 17	Aug 21	82.7%	60.9%	35.8%	3	851
$45.00	Jul 17	Aug 21	98.2%	80.2%	22.5%	16	1.5K
$46.00	Jul 17	Aug 21	101.5%	85.0%	19.4%	2	162
$33.00	Jul 17	Aug 21	74.1%	63.9%	15.9%	2	187
$44.00	Jul 17	Jul 24	92.0%	80.4%	14.4%	2	235

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 124 found (best R:R 5.25, avg 1.71)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$44.00	$45.00	Jul 24	$0.16	$0.84	$0.16	5.25	$44.16
$44.00	$45.00	Aug 21	$0.16	$0.84	$0.16	5.25	$44.16
$41.00	$42.00	Aug 21	$0.18	$0.82	$0.18	4.56	$41.18
$42.50	$43.00	Jul 31	$0.10	$0.40	$0.10	4.00	$42.60
$43.00	$44.00	Aug 7	$0.22	$0.78	$0.22	3.55	$43.22

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$37.00	$36.50	Jul 17	$0.10	$0.40	$0.10	4.00	$36.90
$34.00	$33.00	Aug 7	$0.23	$0.77	$0.23	3.35	$33.77
$34.50	$34.00	Jul 31	$0.12	$0.38	$0.12	3.17	$34.38
$37.50	$37.00	Jul 31	$0.12	$0.38	$0.12	3.17	$37.38
$35.00	$34.00	Aug 21	$0.24	$0.76	$0.24	3.17	$34.76

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 152 found (best R:R 7.33, avg 1.39)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$33.00	$34.00	Jul 17	$0.88	$0.88	$0.12	7.33	$33.88
$32.00	$33.00	Jul 31	$0.87	$0.87	$0.13	6.69	$32.87
$33.00	$34.50	Jul 24	$1.28	$1.28	$0.22	5.82	$34.28
$35.00	$36.00	Aug 21	$0.85	$0.85	$0.15	5.67	$35.85
$37.00	$37.50	Jul 24	$0.39	$0.39	$0.11	3.55	$37.39

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$41.00	$40.00	Aug 14	$0.87	$0.87	$0.13	6.69	$40.13
$45.00	$44.00	Jul 24	$0.85	$0.85	$0.15	5.67	$44.15
$43.00	$41.00	Aug 21	$1.66	$1.66	$0.34	4.88	$41.34
$42.00	$40.50	Aug 7	$1.23	$1.23	$0.27	4.56	$40.77
$45.00	$43.50	Jul 31	$1.22	$1.22	$0.28	4.36	$43.78

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 48 found (avg debit $0.51, cheapest $0.10)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$46.00	Jul 17	Jul 24	$0.32	101.5%	85.1%
$45.00	Jul 17	Jul 24	$0.33	98.2%	80.3%
$35.00	Jul 17	Jul 24	$0.35	66.5%	60.7%
$35.50	Jul 17	Jul 24	$0.38	63.6%	60.4%
$34.00	Jul 17	Jul 31	$0.40	68.5%	62.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$33.00	Jul 17	Jul 24	$0.10	74.1%	64.2%
$32.00	Jul 17	Jul 24	$0.13	82.7%	77.2%
$34.00	Jul 17	Jul 24	$0.17	68.5%	63.4%
$34.50	Jul 17	Jul 24	$0.20	63.7%	61.3%
$45.00	Jul 17	Jul 24	$0.20	98.2%	80.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 96 found (cheapest 5.89% of stock, avg 14.39%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$38.50	Jul 17	$1.38	$0.91	$2.29	$36.21	$40.79	5.89%
$38.00	Jul 17	$1.65	$0.68	$2.33	$35.67	$40.33	5.99%
$39.00	Jul 17	$1.14	$1.21	$2.35	$36.65	$41.35	6.04%
$39.50	Jul 17	$0.95	$1.49	$2.44	$37.06	$41.94	6.27%
$37.50	Jul 17	$1.96	$0.50	$2.46	$35.04	$39.96	6.32%
$40.00	Jul 17	$0.78	$1.86	$2.64	$37.36	$42.64	6.79%
$37.00	Jul 17	$2.34	$0.33	$2.67	$34.33	$39.67	6.86%
$40.50	Jul 17	$0.68	$2.15	$2.83	$37.67	$43.33	7.28%
$36.50	Jul 17	$2.70	$0.23	$2.93	$33.57	$39.43	7.53%
$41.00	Jul 17	$0.54	$2.55	$3.09	$37.91	$44.09	7.94%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 2.01% of stock, avg 10.33%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$41.50	$37.00	Jul 17	$0.45	$0.33	$0.78	$36.22	$42.28
$41.00	$37.00	Jul 17	$0.54	$0.33	$0.87	$36.13	$41.87
$41.50	$37.50	Jul 17	$0.45	$0.50	$0.95	$36.55	$42.45
$40.50	$37.00	Jul 17	$0.68	$0.33	$1.01	$35.99	$41.51
$41.00	$37.50	Jul 17	$0.54	$0.50	$1.04	$36.46	$42.04
$40.00	$37.00	Jul 17	$0.78	$0.33	$1.11	$35.89	$41.11
$41.50	$38.00	Jul 17	$0.45	$0.68	$1.13	$36.87	$42.63
$40.50	$37.50	Jul 17	$0.68	$0.50	$1.18	$36.32	$41.68
$41.00	$38.00	Jul 17	$0.54	$0.68	$1.22	$36.78	$42.22
$39.50	$37.00	Jul 17	$0.95	$0.33	$1.28	$35.72	$40.78

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 104 found (best R:R 9.00, avg credit $0.62)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
35/36	42/43	Aug 21	$0.90	$0.10	9.00	$35.10	$42.90
34/34	36/37	Jul 31	$0.89	$0.11	8.09	$33.61	$36.89
35/36	40/41	Aug 21	$0.87	$0.13	6.69	$35.13	$40.87
36/37	38/39	Aug 21	$0.86	$0.14	6.14	$36.14	$38.86
33/34	37/38	Aug 21	$0.85	$0.15	5.67	$33.15	$37.85
32/33	39/40	Aug 21	$0.84	$0.16	5.25	$32.16	$39.84
34/35	37/38	Aug 21	$0.84	$0.16	5.25	$34.16	$37.84
32/33	36/36	Aug 7	$0.82	$0.18	4.56	$32.18	$36.32
38/39	41/42	Aug 21	$0.81	$0.19	4.26	$38.19	$41.81
34/35	40/40	Jul 31	$0.40	$0.10	4.00	$34.60	$39.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 70 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$32.00	$33.00	$34.00	Jul 17	$0.09	$0.91	10.11
$38.50	$39.00	$39.50	Jul 17	$0.05	$0.45	9.00
$40.50	$41.00	$41.50	Jul 17	$0.05	$0.45	9.00
$40.00	$41.00	$42.00	Aug 21	$0.11	$0.89	8.09
$35.50	$36.00	$36.50	Jul 17	$0.06	$0.44	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$44.00	$45.00	$46.00	Jul 24	$0.05	$0.95	19.00
$37.50	$38.00	$38.50	Jul 17	$0.05	$0.45	9.00
$38.50	$39.00	$39.50	Jul 31	$0.05	$0.45	9.00
$35.00	$35.50	$36.00	Jul 24	$0.06	$0.44	7.33
$42.00	$43.50	$45.00	Jul 31	$0.19	$1.31	6.89

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 40 found (best net $--, 38 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.00	$46.00	1:2	Jul 17	-$0.09	$0.91
$43.00	$44.00	1:2	Jul 17	-$0.13	$0.87
$44.00	$45.00	1:2	Jul 17	-$0.13	$0.87
$44.00	$45.00	1:2	Jul 24	-$0.34	$0.66
$42.50	$43.00	1:2	Jul 17	-$0.24	$0.26

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	-$0.22	$0.78
$33.00	$32.00	1:2	Aug 21	-$0.25	$0.75
$36.00	$35.00	1:2	Jul 31	-$0.49	$0.51
$35.50	$35.00	1:2	Jul 17	-$0.05	$0.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 75 found (best yield 8.87%, avg 3.71%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$39.00	Aug 21	$3.45	0.56	0.3%	8.87%	9.13%	122	521
$40.00	Aug 21	$3.20	0.52	2.8%	8.23%	11.05%	30	1.5K
$39.00	Aug 14	$3.10	0.56	0.3%	7.97%	8.23%	2	48
$39.50	Aug 14	$2.99	0.53	1.5%	7.69%	9.23%	--	12
$39.00	Aug 7	$2.85	0.56	0.3%	7.33%	7.58%	3	22
$41.00	Aug 21	$2.82	0.48	5.4%	7.25%	12.65%	1	55
$42.00	Aug 21	$2.56	0.45	8.0%	6.58%	14.55%	2	335
$39.50	Aug 7	$2.50	0.53	1.5%	6.43%	7.97%	--	38
$40.00	Aug 14	$2.46	0.51	2.8%	6.32%	9.15%	--	13
$40.00	Aug 7	$2.38	0.51	2.8%	6.12%	8.95%	44	108

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 27,232

Total Puts 4,094

Put/Call Ratio 0.15

Net Difference 23,138

Prior's Put/Call Breakdown

Total Calls 43,484

Total Puts 10,755

Put/Call Ratio 0.25

Net Difference 32,729

Prior 7-Day Put/Call Summary

Total Calls 458,750

Total Puts 162,217

Average Put/Call Ratio 0.36

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