SQQQ - Options Database

SQQQ

PROSHARES ULTRAPRO SHORT QQQ

$39.45 +4.41%

(7/13 11:00) ◀

Monday, July 13, 2026 (12:00pm)

▶ (7/13 13:00)

◀ 7/13 12:00 ▶

Option Volume

Detail

ℹ

Current (07/13 12:00pm) 40,818

Calls: 35,657 (87%)

Puts: 5,161 (13%)

Prior (07/10) 72,306

Calls: 59,458 (82%)

Puts: 12,848 (18%)

Current vs Prior -43.55%

Calls: -40.03% (Calls)

Puts: -59.83% (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 -53.99%

Calls: -45.59%

Puts: -77.73%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/13 12:00pm) $6.38M

Calls: $5.62M (88%)

Puts: $764.9K (12%)

Prior (07/10) $5.69M

Calls: $3.93M (69%)

Puts: $1.76M (31%)

Current vs Prior +12.12%

Calls: +42.84%

Puts: -56.53%

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 -55.56%

Calls: -38.93%

Puts: -85.18%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/13 12:00pm) 0.14

Prior (07/10) 0.22

Current vs Prior -33.02%

Prior 7-Day Average 0.36

Current vs Prior 7-Day Avg -59.45%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/13 12:00pm) 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 6.62% | 10.24%6.62% | 20.53%

Prior 6.88% | 10.11%6.88% | 20.67%

Current vs Prior -3.86% | +1.28%-3.86% | -0.68%

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

Current vs 7-Day Avg +8.78% | +1.43%-28.28% | -7.09%

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

Current vs 7-Day Eod -3.86% | +1.28%-3.86% | -0.68%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.78% | 12.68%

Calls: 5.11% | 7.35%

Puts: 6.45% | 18.00%

Prior 8.49% | 6.83%

Calls: 12.40% | 10.00%

Puts: 4.58% | 3.65%

Current vs Prior -31.92% | +85.65%

Prior 7-Day Avg 9.79% | 9.75%

Calls: 8.95% | 8.98%

Puts: 10.64% | 10.53%

Current vs 7-Day Avg -40.99% | +30.01%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($5.62M) vs puts ($764.9K). Below-average activity with volume down 44% vs prior. Extreme bullish P/C ratio of 0.14 - heavy call buying (35,657 calls vs 5,161 puts). P/C ratio dropping 33% - 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
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 43 of results (avg 7.1%, best 4.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.50	Jul 31	2.45	2.55	$2.50	4.0%	147	0.52	1.1K
$39.00	Jul 31	2.65	2.76	$2.71	4.1%	60	0.55	91
$41.00	Jul 31	1.93	2.01	$1.97	4.1%	418	0.43	921
$38.50	Jul 17	1.60	1.67	$1.64	4.3%	568	0.64	1.5K
$34.00	Jul 17	5.30	5.55	$5.43	4.6%	3	0.95	91

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Jul 17	1.52	1.59	$1.56	4.5%	202	0.56	1.4K
$42.00	Jul 17	3.00	3.15	$3.08	4.9%	36	0.76	843
$37.50	Jul 17	0.35	0.37	$0.36	5.6%	445	0.23	1.7K
$39.50	Jul 17	1.20	1.28	$1.24	6.5%	254	0.50	269
$45.00	Jul 17	5.70	6.10	$5.90	6.8%	47	0.90	1.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 18 found (avg $0.57, cheapest $0.16)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$43.00	Jul 17	0.30	0.36	$0.33	18.2%	538	0.18	1.3K
$42.00	Jul 17	0.44	0.50	$0.47	12.8%	1.9K	0.24	3.9K
$41.50	Jul 17	0.50	0.57	$0.53	13.2%	330	0.28	820
$45.00	Jul 24	0.50	0.61	$0.55	20.0%	5.1K	0.19	1.6K
$41.00	Jul 17	0.66	0.70	$0.68	5.9%	1.4K	0.33	7.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.50	Jul 17	0.14	0.17	$0.16	18.8%	72	0.12	417
$37.00	Jul 17	0.22	0.24	$0.23	8.7%	221	0.16	1.6K
$35.00	Jul 24	0.23	0.27	$0.25	16.0%	24	0.12	1.5K
$37.50	Jul 17	0.35	0.37	$0.36	5.6%	445	0.23	1.7K
$36.00	Jul 24	0.42	0.50	$0.46	17.4%	45	0.19	272

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 103 found (avg delta 0.71, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.00	Jul 17	6.85	7.55	$7.20	9.7%	--	1.00	19
$33.00	Jul 17	5.90	6.55	$6.23	10.4%	13	1.00	58
$34.50	Jul 17	4.80	5.05	$4.93	5.1%	20	1.00	47
$35.00	Jul 17	4.25	4.50	$4.38	5.7%	118	0.96	2.7K
$34.00	Jul 17	5.30	5.55	$5.43	4.6%	3	0.95	91

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Jul 17	7.60	8.15	$7.88	7.0%	2	0.94	9
$46.00	Jul 17	6.60	7.10	$6.85	7.3%	2	0.92	149
$45.00	Jul 17	5.70	6.10	$5.90	6.8%	47	0.90	1.4K
$44.00	Jul 17	4.65	5.20	$4.93	11.2%	2	0.87	121
$46.00	Jul 24	6.70	7.55	$7.13	11.9%	--	0.82	302

Most actively traded options today. High liquidity = easy entry/exit. 192 active (total vol 37.6K, top 5.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Jul 24	0.50	0.61	$0.55	20.0%	5.1K	0.19	1.6K
$37.50	Jul 17	2.12	2.38	$2.25	11.6%	4.2K	0.78	848
$40.00	Jul 17	0.92	0.97	$0.95	5.3%	3.8K	0.43	25.3K
$39.50	Jul 17	1.11	1.18	$1.15	6.1%	2.1K	0.50	1.1K
$42.00	Jul 17	0.44	0.50	$0.47	12.8%	1.9K	0.24	3.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.00	Jul 17	0.92	0.99	$0.96	7.3%	695	0.43	2.7K
$37.50	Jul 24	0.88	1.09	$0.99	21.2%	547	0.32	390
$38.50	Jul 17	0.70	0.77	$0.74	9.5%	464	0.36	1.3K
$37.50	Jul 17	0.35	0.37	$0.36	5.6%	445	0.23	1.7K
$36.00	Jul 17	0.08	0.11	$0.10	30.0%	273	0.08	1.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 27 strikes (avg 12.6%, max 40.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$32.00	Jul 17	Aug 21	87.2%	62.0%	40.7%	--	154
$34.00	Jul 17	Jul 31	80.1%	64.1%	24.8%	5	94
$33.00	Jul 17	Aug 21	75.7%	62.8%	20.6%	24	205
$47.00	Jul 17	Aug 21	102.3%	87.9%	16.4%	118	764
$46.00	Jul 17	Aug 21	98.7%	85.5%	15.4%	152	1.4K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$32.00	Jul 17	Aug 21	87.2%	62.0%	40.7%	73	851
$34.00	Jul 17	Aug 21	80.1%	65.2%	22.9%	48	604
$33.00	Jul 17	Aug 21	75.7%	62.8%	20.6%	41	187
$47.00	Jul 17	Jul 31	102.3%	85.5%	19.7%	4	12
$46.00	Jul 17	Aug 21	98.7%	85.5%	15.4%	2	162

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 137 found (best R:R 9.00, avg 1.93)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$43.00	$44.00	Jul 17	$0.10	$0.90	$0.10	9.00	$43.10
$45.00	$46.00	Aug 21	$0.12	$0.88	$0.12	7.33	$45.12
$46.00	$47.00	Aug 21	$0.12	$0.88	$0.12	7.33	$46.12
$44.00	$45.00	Jul 24	$0.13	$0.87	$0.13	6.69	$44.13
$44.00	$45.00	Aug 21	$0.13	$0.87	$0.13	6.69	$44.13

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$33.00	$32.00	Aug 7	$0.19	$0.81	$0.19	4.26	$32.81
$36.00	$35.50	Jul 24	$0.11	$0.39	$0.11	3.55	$35.89
$37.00	$36.50	Jul 24	$0.11	$0.39	$0.11	3.55	$36.89
$36.00	$35.00	Jul 31	$0.23	$0.77	$0.23	3.35	$35.77
$33.00	$32.00	Aug 21	$0.23	$0.77	$0.23	3.35	$32.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 166 found (best R:R 10.11, avg 1.34)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$33.00	$34.00	Jul 17	$0.80	$0.80	$0.20	4.00	$33.80
$37.50	$38.00	Jul 17	$0.38	$0.38	$0.12	3.17	$37.88
$35.00	$36.00	Aug 14	$0.76	$0.76	$0.24	3.17	$35.76
$33.00	$34.00	Jul 31	$0.75	$0.75	$0.25	3.00	$33.75
$37.50	$38.00	Aug 7	$0.37	$0.37	$0.13	2.85	$37.87

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$43.00	$41.00	Aug 21	$1.82	$1.82	$0.18	10.11	$41.18
$47.00	$45.00	Jul 31	$1.80	$1.80	$0.20	9.00	$45.20
$46.00	$45.00	Jul 24	$0.88	$0.88	$0.12	7.33	$45.12
$45.00	$43.50	Jul 31	$1.32	$1.32	$0.18	7.33	$43.68
$41.00	$40.00	Aug 14	$0.87	$0.87	$0.13	6.69	$40.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 49 found (avg debit $0.51, cheapest $0.10)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$32.00	Jul 17	Jul 24	$0.18	87.2%	77.3%
$36.00	Jul 17	Jul 24	$0.25	61.0%	60.6%
$47.00	Jul 17	Jul 24	$0.25	102.3%	85.1%
$34.00	Jul 17	Jul 31	$0.32	80.1%	64.1%
$45.00	Jul 17	Jul 24	$0.37	93.8%	82.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$33.00	Jul 17	Jul 24	$0.10	75.7%	65.5%
$32.00	Jul 17	Jul 24	$0.12	87.2%	77.3%
$34.00	Jul 17	Jul 24	$0.14	80.1%	64.9%
$34.50	Jul 17	Jul 24	$0.20	69.1%	62.8%
$35.00	Jul 17	Jul 24	$0.20	64.3%	58.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 102 found (cheapest 5.91% of stock, avg 14.38%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$39.00	Jul 17	$1.37	$0.96	$2.33	$36.67	$41.33	5.91%
$38.50	Jul 17	$1.64	$0.74	$2.38	$36.12	$40.88	6.03%
$39.50	Jul 17	$1.15	$1.24	$2.39	$37.11	$41.89	6.06%
$38.00	Jul 17	$1.87	$0.53	$2.40	$35.60	$40.40	6.08%
$40.00	Jul 17	$0.95	$1.56	$2.51	$37.49	$42.51	6.36%
$37.50	Jul 17	$2.25	$0.36	$2.61	$34.89	$40.11	6.62%
$37.00	Jul 17	$2.57	$0.23	$2.80	$34.20	$39.80	7.10%
$40.50	Jul 17	$0.80	$2.01	$2.81	$37.69	$43.31	7.12%
$36.50	Jul 17	$2.82	$0.16	$2.98	$33.52	$39.48	7.55%
$41.00	Jul 17	$0.68	$2.38	$3.06	$37.94	$44.06	7.76%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 1.93% of stock, avg 10.30%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$41.50	$37.00	Jul 17	$0.53	$0.23	$0.76	$36.24	$42.26
$41.50	$37.50	Jul 17	$0.53	$0.36	$0.89	$36.61	$42.39
$41.00	$37.00	Jul 17	$0.68	$0.23	$0.91	$36.09	$41.91
$40.50	$37.00	Jul 17	$0.80	$0.23	$1.03	$35.97	$41.53
$41.00	$37.50	Jul 17	$0.68	$0.36	$1.04	$36.46	$42.04
$41.50	$38.00	Jul 17	$0.53	$0.53	$1.06	$36.94	$42.56
$40.50	$37.50	Jul 17	$0.80	$0.36	$1.16	$36.34	$41.66
$40.00	$37.00	Jul 17	$0.95	$0.23	$1.18	$35.82	$41.18
$41.00	$38.00	Jul 17	$0.68	$0.53	$1.21	$36.79	$42.21
$41.50	$38.50	Jul 17	$0.53	$0.74	$1.27	$37.23	$42.77

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 131 found (best R:R 9.00, avg credit $0.56)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
36/36	37/38	Jul 31	$0.90	$0.10	9.00	$35.60	$37.90
37/38	39/40	Aug 21	$0.88	$0.12	7.33	$37.12	$39.88
34/35	36/37	Aug 21	$0.87	$0.13	6.69	$34.13	$36.87
35/36	40/41	Aug 21	$0.87	$0.13	6.69	$35.13	$40.87
35/36	37/38	Aug 21	$0.86	$0.14	6.14	$35.14	$37.86
32/33	35/36	Aug 21	$0.85	$0.15	5.67	$32.15	$35.85
36/37	39/40	Aug 21	$0.85	$0.15	5.67	$36.15	$39.85
37/38	39/40	Aug 14	$0.83	$0.17	4.88	$37.17	$39.83
39/40	42/43	Aug 21	$0.83	$0.17	4.88	$39.17	$42.83
33/34	37/38	Jul 31	$0.82	$0.18	4.56	$33.18	$37.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 63 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$40.00	$41.00	$42.00	Aug 21	$0.07	$0.93	13.29
$39.00	$40.00	$41.00	Aug 21	$0.09	$0.91	10.11
$39.50	$40.00	$40.50	Jul 17	$0.05	$0.45	9.00
$36.00	$37.00	$38.00	Jul 31	$0.10	$0.90	9.00
$41.00	$42.00	$43.00	Aug 21	$0.10	$0.90	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$44.00	$45.00	$46.00	Jul 24	$0.06	$0.94	15.67
$45.00	$46.00	$47.00	Jul 17	$0.08	$0.92	11.50
$32.00	$33.00	$34.00	Aug 7	$0.11	$0.89	8.09
$36.50	$37.00	$37.50	Jul 17	$0.06	$0.44	7.33
$38.50	$39.00	$39.50	Jul 17	$0.06	$0.44	7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 37 found (best net $-0.18, 36 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$46.00	$47.00	1:2	Jul 17	-$0.08	$0.92
$45.00	$46.00	1:2	Jul 17	-$0.10	$0.90
$43.00	$44.00	1:2	Jul 17	-$0.13	$0.87
$44.00	$45.00	1:2	Jul 17	-$0.13	$0.87
$46.00	$47.00	1:2	Jul 24	-$0.19	$0.81

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$37.00	$34.50	1:2	Aug 14	-$0.18	$2.32
$33.00	$32.00	1:2	Jul 31	-$0.08	$0.92
$34.00	$33.00	1:2	Aug 7	-$0.09	$0.91
$33.00	$32.00	1:2	Aug 21	-$0.38	$0.62
$36.00	$35.00	1:2	Jul 31	-$0.45	$0.55

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 76 found (best yield 8.24%, avg 3.50%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$40.00	Aug 21	$3.25	0.51	1.4%	8.24%	9.63%	34	1.5K
$39.50	Aug 14	$2.97	0.53	0.1%	7.53%	7.66%	--	12
$41.00	Aug 21	$2.83	0.47	3.9%	7.17%	11.10%	2	55
$41.50	Aug 14	$2.59	0.45	5.2%	6.57%	11.76%	6	14
$39.50	Aug 7	$2.58	0.52	0.1%	6.54%	6.67%	5	38
$42.00	Aug 21	$2.55	0.44	6.5%	6.46%	12.93%	2	335
$40.00	Aug 14	$2.46	0.51	1.4%	6.24%	7.63%	--	13
$39.50	Jul 31	$2.45	0.52	0.1%	6.21%	6.34%	147	1.1K
$42.00	Aug 14	$2.42	0.43	6.5%	6.13%	12.60%	16	12
$40.00	Aug 7	$2.38	0.50	1.4%	6.03%	7.43%	58	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 35,657

Total Puts 5,161

Put/Call Ratio 0.14

Net Difference 30,496

Prior's Put/Call Breakdown

Total Calls 59,458

Total Puts 12,848

Put/Call Ratio 0.22

Net Difference 46,610

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