SQQQ - Options Database

SQQQ

PROSHARES ULTRAPRO SHORT QQQ

$39.66 +4.99%

(7/13 12:00) ◀

Monday, July 13, 2026 (1:00pm)

▶ (7/13 14:01)

◀ 7/13 13:00 ▶

Option Volume

Detail

ℹ

Current (07/13 1:00pm) 51,869

Calls: 45,042 (87%)

Puts: 6,827 (13%)

Prior (07/10) 91,429

Calls: 76,766 (84%)

Puts: 14,663 (16%)

Current vs Prior -43.27%

Calls: -41.33% (Calls)

Puts: -53.44% (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 -41.53%

Calls: -31.27%

Puts: -70.54%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/13 1:00pm) $9.19M

Calls: $8.21M (89%)

Puts: $978.7K (11%)

Prior (07/10) $6.81M

Calls: $4.50M (66%)

Puts: $2.31M (34%)

Current vs Prior +34.97%

Calls: +82.60%

Puts: -57.69%

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 -35.98%

Calls: -10.68%

Puts: -81.04%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/13 1:00pm) 0.15

Prior (07/10) 0.19

Current vs Prior -20.65%

Prior 7-Day Average 0.36

Current vs Prior 7-Day Avg -57.52%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/13 1:00pm) 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 6.93% | 10.49%6.93% | 20.37%

Prior 6.88% | 10.11%6.88% | 20.67%

Current vs Prior +0.73% | +3.71%+0.73% | -1.47%

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

Current vs 7-Day Avg +13.98% | +3.87%-24.86% | -7.84%

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

Current vs 7-Day Eod +0.73% | +3.71%+0.73% | -1.47%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.54% | 14.41%

Calls: 1.53% | 15.24%

Puts: 5.56% | 13.59%

Prior 8.49% | 6.83%

Calls: 12.40% | 10.00%

Puts: 4.58% | 3.65%

Current vs Prior -58.30% | +110.98%

Prior 7-Day Avg 9.79% | 9.75%

Calls: 8.95% | 8.98%

Puts: 10.64% | 10.53%

Current vs 7-Day Avg -63.86% | +47.75%

Liquidity Acceptable

Add Card

🤖 AI Insights

Strong bullish conviction with 89% of dollar volume in calls ($8.21M) vs puts ($978.7K). Below-average activity with volume down 43% vs prior. Extreme bullish P/C ratio of 0.15 - heavy call buying (45,042 calls vs 6,827 puts). P/C ratio dropping 21% - 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
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 48 of results (avg 7.7%, best 1.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.50	Jul 17	1.30	1.32	$1.31	1.5%	2.5K	0.54	1.1K
$37.50	Jul 24	3.00	3.15	$3.08	4.9%	64	0.72	178
$40.00	Jul 24	1.76	1.85	$1.81	5.0%	411	0.51	676
$39.00	Jul 17	1.54	1.63	$1.59	5.7%	1.5K	0.60	1.4K
$33.00	Aug 21	7.35	7.80	$7.57	5.9%	11	0.83	147

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.00	Aug 21	8.10	8.50	$8.30	4.8%	--	0.66	13
$47.00	Jul 17	7.20	7.60	$7.40	5.4%	2	0.92	9
$41.00	Aug 21	4.45	4.70	$4.58	5.5%	--	0.50	24
$40.00	Jul 17	1.40	1.48	$1.44	5.6%	825	0.53	1.4K
$45.00	Jul 24	5.75	6.10	$5.93	5.9%	8	0.78	52

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 22 found (avg $0.57, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Jul 17	0.22	0.26	$0.24	16.7%	820	0.12	8.4K
$44.00	Jul 17	0.31	0.35	$0.33	12.1%	616	0.16	2.1K
$43.00	Jul 17	0.41	0.44	$0.43	7.0%	678	0.21	1.3K
$42.50	Jul 17	0.48	0.58	$0.53	18.9%	218	0.25	1.2K
$42.00	Jul 17	0.57	0.62	$0.60	8.3%	2.2K	0.28	3.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.50	Jul 17	0.05	0.06	$0.06	16.7%	73	0.05	135
$32.00	Jul 31	0.11	0.13	$0.12	16.7%	34	0.05	34
$37.50	Jul 17	0.29	0.34	$0.32	15.6%	514	0.20	1.7K
$36.00	Jul 24	0.38	0.43	$0.41	12.2%	58	0.17	272
$38.00	Jul 17	0.42	0.49	$0.45	15.6%	325	0.26	3.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 107 found (avg delta 0.71, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.00	Jul 17	7.30	8.05	$7.68	9.8%	1	1.00	19
$33.00	Jul 17	6.30	7.05	$6.68	11.2%	15	1.00	58
$34.50	Jul 17	5.05	5.60	$5.32	10.3%	39	1.00	47
$35.00	Jul 17	4.60	4.95	$4.78	7.3%	129	0.95	2.7K
$33.00	Jul 24	5.55	8.75	$7.15	44.8%	18	0.95	41

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Jul 17	7.20	7.60	$7.40	5.4%	2	0.92	9
$46.00	Jul 17	6.25	6.65	$6.45	6.2%	2	0.90	149
$45.00	Jul 17	5.35	5.70	$5.53	6.3%	63	0.88	1.4K
$44.00	Jul 17	4.35	4.75	$4.55	8.8%	2	0.84	121
$47.00	Jul 24	7.45	8.10	$7.78	8.4%	4	0.83	4

Most actively traded options today. High liquidity = easy entry/exit. 215 active (total vol 47.7K, top 5.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Jul 17	1.10	1.17	$1.14	6.1%	5.9K	0.47	25.3K
$45.00	Jul 24	0.63	0.73	$0.68	14.7%	5.2K	0.22	1.6K
$37.50	Jul 17	2.39	2.84	$2.62	17.2%	4.3K	0.80	848
$39.50	Jul 17	1.30	1.32	$1.31	1.5%	2.5K	0.54	1.1K
$42.00	Jul 17	0.57	0.62	$0.60	8.3%	2.2K	0.28	3.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Jul 17	1.40	1.48	$1.44	5.6%	825	0.53	1.4K
$39.00	Jul 17	0.82	0.92	$0.87	11.5%	820	0.40	2.7K
$37.50	Jul 24	0.76	0.90	$0.83	16.9%	550	0.28	390
$37.50	Jul 17	0.29	0.34	$0.32	15.6%	514	0.20	1.7K
$38.50	Jul 17	0.60	0.70	$0.65	15.4%	485	0.33	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. 30 strikes (avg 17.4%, max 47.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$32.00	Jul 17	Aug 21	90.3%	61.4%	47.1%	1	154
$34.00	Jul 17	Jul 31	95.4%	66.7%	43.0%	6	94
$47.00	Jul 17	Aug 21	109.2%	85.2%	28.1%	151	764
$46.00	Jul 17	Aug 21	105.1%	82.4%	27.5%	239	1.4K
$33.00	Jul 17	Aug 21	78.7%	62.8%	25.4%	26	205

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$32.00	Jul 17	Aug 21	90.3%	61.4%	47.1%	75	851
$34.00	Jul 17	Aug 21	95.4%	68.2%	39.9%	48	604
$46.00	Jul 17	Aug 21	105.1%	82.4%	27.5%	2	162
$33.00	Jul 17	Aug 21	78.7%	62.8%	25.4%	69	187
$47.00	Jul 17	Jul 31	109.2%	89.2%	22.4%	4	12

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 135 found (best R:R 9.00, avg 1.85)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$46.00	$47.00	Aug 21	$0.10	$0.90	$0.10	9.00	$46.10
$42.50	$43.00	Jul 17	$0.10	$0.40	$0.10	4.00	$42.60
$43.50	$44.00	Jul 24	$0.10	$0.40	$0.10	4.00	$43.60
$39.00	$39.50	Aug 14	$0.10	$0.40	$0.10	4.00	$39.10
$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
$34.00	$33.00	Aug 7	$0.14	$0.86	$0.14	6.14	$33.86
$33.00	$32.00	Aug 7	$0.19	$0.81	$0.19	4.26	$32.81
$35.50	$35.00	Jul 24	$0.10	$0.40	$0.10	4.00	$35.40
$37.50	$37.00	Jul 17	$0.11	$0.39	$0.11	3.55	$37.39
$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. 164 found (best R:R 7.70, avg 1.29)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$33.00	$35.00	Aug 7	$1.77	$1.77	$0.23	7.70	$34.77
$33.00	$34.00	Jul 17	$0.88	$0.88	$0.12	7.33	$33.88
$32.00	$33.00	Aug 7	$0.85	$0.85	$0.15	5.67	$32.85
$41.00	$41.50	Aug 7	$0.40	$0.40	$0.10	4.00	$41.40
$36.00	$36.50	Jul 24	$0.37	$0.37	$0.13	2.85	$36.37

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$44.00	$43.00	Jul 17	$0.87	$0.87	$0.13	6.69	$43.13
$45.00	$44.00	Jul 24	$0.85	$0.85	$0.15	5.67	$44.15
$45.00	$43.00	Aug 7	$1.70	$1.70	$0.30	5.67	$43.30
$43.00	$42.00	Jul 17	$0.83	$0.83	$0.17	4.88	$42.17
$43.50	$42.00	Jul 31	$1.20	$1.20	$0.30	4.00	$42.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 53 found (avg debit $0.48, cheapest $0.08)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$34.50	Jul 17	Jul 24	$0.08	66.9%	66.9%
$35.50	Jul 17	Jul 24	$0.08	63.9%	63.4%
$32.00	Jul 17	Jul 24	$0.12	90.3%	81.6%
$35.00	Jul 17	Jul 24	$0.12	64.6%	61.1%
$46.00	Jul 17	Jul 24	$0.34	105.1%	84.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$34.00	Jul 17	Jul 24	$0.09	95.4%	68.4%
$33.00	Jul 17	Jul 24	$0.10	78.7%	69.1%
$32.00	Jul 17	Jul 24	$0.12	90.3%	81.6%
$35.00	Jul 17	Jul 24	$0.19	64.6%	61.1%
$34.50	Jul 17	Jul 24	$0.21	66.9%	66.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 105 found (cheapest 6.20% of stock, avg 14.72%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$39.00	Jul 17	$1.59	$0.87	$2.46	$36.54	$41.46	6.20%
$39.50	Jul 17	$1.31	$1.15	$2.46	$37.04	$41.96	6.20%
$38.50	Jul 17	$1.88	$0.65	$2.53	$35.97	$41.03	6.38%
$40.00	Jul 17	$1.14	$1.44	$2.58	$37.42	$42.58	6.51%
$38.00	Jul 17	$2.19	$0.45	$2.64	$35.36	$40.64	6.66%
$40.50	Jul 17	$0.96	$1.71	$2.67	$37.83	$43.17	6.73%
$41.00	Jul 17	$0.81	$2.09	$2.90	$38.10	$43.90	7.31%
$37.50	Jul 17	$2.62	$0.32	$2.94	$34.56	$40.44	7.41%
$41.50	Jul 17	$0.69	$2.39	$3.08	$38.42	$44.58	7.77%
$37.00	Jul 17	$2.98	$0.21	$3.19	$33.81	$40.19	8.04%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 2.32% of stock, avg 10.54%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$42.00	$37.50	Jul 17	$0.60	$0.32	$0.92	$36.58	$42.92
$41.50	$37.50	Jul 17	$0.69	$0.32	$1.01	$36.49	$42.51
$42.00	$38.00	Jul 17	$0.60	$0.45	$1.05	$36.95	$43.05
$41.00	$37.50	Jul 17	$0.81	$0.32	$1.13	$36.37	$42.13
$41.50	$38.00	Jul 17	$0.69	$0.45	$1.14	$36.86	$42.64
$42.00	$38.50	Jul 17	$0.60	$0.65	$1.25	$37.25	$43.25
$41.00	$38.00	Jul 17	$0.81	$0.45	$1.26	$36.74	$42.26
$40.50	$37.50	Jul 17	$0.96	$0.32	$1.28	$36.22	$41.78
$41.50	$38.50	Jul 17	$0.69	$0.65	$1.34	$37.16	$42.84
$40.50	$38.00	Jul 17	$0.96	$0.45	$1.41	$36.59	$41.91

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 103 found (best R:R 8.09, avg credit $0.59)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
39/40	42/43	Aug 21	$0.89	$0.11	8.09	$39.11	$42.89
38/39	42/43	Aug 21	$0.86	$0.14	6.14	$38.14	$42.86
35/36	37/38	Aug 21	$0.85	$0.15	5.67	$35.15	$37.85
35/36	37/38	Jul 31	$0.84	$0.16	5.25	$35.16	$37.84
33/34	39/40	Aug 21	$0.84	$0.16	5.25	$33.16	$39.84
34/35	36/37	Aug 21	$0.84	$0.16	5.25	$34.16	$36.84
32/33	35/36	Aug 21	$0.83	$0.17	4.88	$32.17	$35.83
32/33	36/37	Aug 21	$0.83	$0.17	4.88	$32.17	$36.83
33/34	41/42	Aug 21	$0.81	$0.19	4.26	$33.19	$41.81
37/38	38/38	Jul 31	$0.40	$0.10	4.00	$37.10	$38.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 77 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$39.00	$40.00	$41.00	Aug 21	$0.05	$0.95	19.00
$44.00	$45.00	$46.00	Jul 17	$0.06	$0.94	15.67
$36.00	$37.00	$38.00	Aug 21	$0.07	$0.93	13.29
$41.00	$42.00	$43.00	Aug 21	$0.08	$0.92	11.50
$42.00	$43.00	$44.00	Aug 21	$0.08	$0.92	11.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$41.00	$43.00	$45.00	Aug 21	$0.11	$1.89	17.18
$34.00	$35.00	$36.00	Aug 21	$0.08	$0.92	11.50
$32.00	$33.00	$34.00	Jul 17	$0.09	$0.91	10.11
$43.00	$44.00	$45.00	Jul 17	$0.11	$0.89	8.09
$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 $-0.19, 35 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$46.00	$47.00	1:2	Jul 17	-$0.11	$0.89
$44.00	$45.00	1:2	Jul 17	-$0.15	$0.85
$45.00	$46.00	1:2	Jul 17	-$0.18	$0.82
$43.00	$44.00	1:2	Jul 17	-$0.23	$0.77
$46.00	$47.00	1:2	Jul 24	-$0.49	$0.51

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$37.00	$35.00	1:2	Aug 14	-$0.19	$1.81
$33.00	$32.00	1:2	Jul 31	-$0.06	$0.94
$36.00	$35.00	1:2	Jul 31	-$0.19	$0.81
$34.00	$33.00	1:2	Aug 7	-$0.25	$0.75
$33.00	$32.00	1:2	Aug 21	-$0.29	$0.71

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 75 found (best yield 9.08%, avg 3.66%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$40.00	Aug 21	$3.60	0.54	0.9%	9.08%	9.93%	62	1.5K
$41.00	Aug 21	$3.20	0.50	3.4%	8.07%	11.45%	2	55
$40.00	Aug 14	$3.05	0.52	0.9%	7.69%	8.55%	1	13
$41.00	Aug 14	$2.82	0.48	3.4%	7.11%	10.49%	5	22
$42.00	Aug 21	$2.65	0.46	5.9%	6.68%	12.58%	12	335
$40.00	Aug 7	$2.61	0.52	0.9%	6.58%	7.44%	67	108
$41.50	Aug 14	$2.57	0.46	4.6%	6.48%	11.12%	6	14
$43.00	Aug 21	$2.54	0.42	8.4%	6.40%	14.83%	5	335
$41.00	Aug 7	$2.51	0.47	3.4%	6.33%	9.71%	243	46
$40.50	Aug 7	$2.50	0.49	2.1%	6.30%	8.42%	27	34

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 45,042

Total Puts 6,827

Put/Call Ratio 0.15

Net Difference 38,215

Prior's Put/Call Breakdown

Total Calls 76,766

Total Puts 14,663

Put/Call Ratio 0.19

Net Difference 62,103

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