SQQQ - Options Database

SQQQ

PROSHARES ULTRAPRO SHORT QQQ

$39.79 +5.33%

(7/13 13:00) ◀

Monday, July 13, 2026 (2:00pm)

▶ (7/13 15:01)

◀ 7/13 14:01 ▶

Option Volume

Detail

ℹ

Current (07/13 2:00pm) 56,401

Calls: 49,143 (87%)

Puts: 7,258 (13%)

Prior (07/10) 105,031

Calls: 89,237 (85%)

Puts: 15,794 (15%)

Current vs Prior -46.30%

Calls: -44.93% (Calls)

Puts: -54.05% (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 -36.42%

Calls: -25.01%

Puts: -68.68%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/13 2:00pm) $10.09M

Calls: $9.06M (90%)

Puts: $1.03M (10%)

Prior (07/10) $7.81M

Calls: $5.24M (67%)

Puts: $2.58M (33%)

Current vs Prior +29.14%

Calls: +73.10%

Puts: -60.21%

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 -29.74%

Calls: -1.45%

Puts: -80.14%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/13 2:00pm) 0.15

Prior (07/10) 0.18

Current vs Prior -16.55%

Prior 7-Day Average 0.36

Current vs Prior 7-Day Avg -58.61%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/13 2:00pm) 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 7.06% | 10.66%7.06% | 19.88%

Prior 6.88% | 10.11%6.88% | 20.67%

Current vs Prior +2.62% | +5.39%+2.62% | -3.84%

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

Current vs 7-Day Avg +16.11% | +5.54%-23.45% | -10.05%

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

Current vs 7-Day Eod +2.62% | +5.39%+2.62% | -3.84%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.12% | 10.87%

Calls: 6.94% | 6.10%

Puts: 7.30% | 15.64%

Prior 8.49% | 6.83%

Calls: 12.40% | 10.00%

Puts: 4.58% | 3.65%

Current vs Prior -16.14% | +59.15%

Prior 7-Day Avg 9.79% | 9.75%

Calls: 8.95% | 8.98%

Puts: 10.64% | 10.53%

Current vs 7-Day Avg -27.30% | +11.45%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 90% of dollar volume in calls ($9.06M) vs puts ($1.03M). Below-average activity with volume down 46% vs prior. Extreme bullish P/C ratio of 0.15 - heavy call buying (49,143 calls vs 7,258 puts). 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
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 84 of results (avg 7.3%, best 2.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$43.00	Aug 21	2.75	2.83	$2.79	2.9%	15	0.43	335
$42.00	Jul 24	1.25	1.29	$1.27	3.1%	1.1K	0.37	912
$40.00	Jul 24	1.87	1.93	$1.90	3.2%	424	0.51	676
$45.00	Jul 24	0.70	0.73	$0.72	4.2%	5.3K	0.22	1.6K
$32.00	Jul 17	7.65	8.00	$7.83	4.5%	2	0.97	19

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Jul 17	7.20	7.45	$7.33	3.4%	2	0.91	9
$40.00	Aug 21	3.75	3.90	$3.83	3.9%	5	0.46	333
$40.00	Aug 14	3.40	3.55	$3.47	4.3%	--	0.47	15
$38.00	Aug 21	2.62	2.74	$2.68	4.5%	--	0.38	320
$39.00	Aug 21	3.15	3.30	$3.22	4.7%	10	0.42	61

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 29 found (avg $0.57, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.00	Jul 17	0.17	0.20	$0.19	15.8%	415	0.10	1.3K
$45.00	Jul 17	0.24	0.27	$0.26	11.5%	916	0.13	8.4K
$44.00	Jul 17	0.30	0.35	$0.32	15.6%	648	0.17	2.1K
$43.00	Jul 17	0.44	0.50	$0.47	12.8%	746	0.23	1.3K
$47.00	Jul 24	0.46	0.52	$0.49	12.2%	22	0.16	95

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.50	Jul 17	0.05	0.06	$0.06	16.7%	85	0.05	135
$32.00	Jul 31	0.10	0.12	$0.11	18.2%	34	0.05	34
$37.00	Jul 17	0.20	0.23	$0.22	13.6%	342	0.14	1.6K
$37.50	Jul 17	0.29	0.34	$0.32	15.6%	561	0.19	1.7K
$36.00	Jul 24	0.37	0.42	$0.40	12.5%	62	0.17	272

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 106 found (avg delta 0.71, highest 0.98)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$34.00	Jul 17	5.45	6.00	$5.73	9.6%	4	0.98	91
$34.50	Jul 17	5.20	5.50	$5.35	5.6%	40	0.98	47
$32.00	Jul 17	7.65	8.00	$7.83	4.5%	2	0.97	19
$35.00	Jul 17	4.70	5.00	$4.85	6.2%	139	0.97	2.7K
$35.50	Jul 17	4.15	4.55	$4.35	9.2%	4	0.95	103

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Jul 17	7.20	7.45	$7.33	3.4%	2	0.91	9
$46.00	Jul 17	6.05	6.65	$6.35	9.4%	2	0.90	149
$45.00	Jul 17	5.30	5.65	$5.48	6.4%	63	0.87	1.4K
$47.00	Jul 24	7.45	8.10	$7.78	8.4%	4	0.84	4
$44.00	Jul 17	4.35	4.70	$4.53	7.7%	2	0.83	121

Most actively traded options today. High liquidity = easy entry/exit. 220 active (total vol 51.5K, top 6.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Jul 17	1.17	1.25	$1.21	6.6%	6.5K	0.49	25.3K
$45.00	Jul 24	0.70	0.73	$0.72	4.2%	5.3K	0.22	1.6K
$37.50	Jul 17	2.50	2.76	$2.63	9.9%	4.3K	0.81	848
$42.00	Jul 17	0.60	0.65	$0.63	7.9%	2.9K	0.29	3.9K
$39.50	Jul 17	1.39	1.49	$1.44	6.9%	2.6K	0.56	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Jul 17	1.32	1.42	$1.37	7.3%	858	0.51	1.4K
$39.00	Jul 17	0.82	0.91	$0.87	10.3%	823	0.38	2.7K
$37.50	Jul 17	0.29	0.34	$0.32	15.6%	561	0.19	1.7K
$37.50	Jul 24	0.80	0.88	$0.84	9.5%	552	0.28	390
$38.50	Jul 17	0.59	0.66	$0.63	11.1%	500	0.31	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. 44 strikes (avg 15.5%, max 84.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$32.00	Jul 17	Aug 21	112.4%	61.0%	84.4%	2	154
$33.00	Jul 17	Aug 21	113.5%	62.4%	82.0%	26	205
$47.00	Jul 17	Aug 21	107.6%	84.1%	28.0%	154	764
$46.00	Jul 17	Aug 21	100.7%	82.0%	22.7%	417	1.4K
$45.00	Jul 17	Aug 21	97.7%	83.2%	17.4%	1.1K	9.0K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$32.00	Jul 17	Aug 21	112.4%	61.0%	84.4%	75	851
$33.00	Jul 17	Aug 21	113.5%	62.4%	82.0%	70	187
$46.00	Jul 17	Aug 21	100.7%	82.0%	22.7%	2	162
$47.00	Jul 17	Jul 31	107.6%	87.9%	22.5%	4	12
$45.00	Jul 17	Aug 21	97.7%	83.2%	17.4%	63	1.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 143 found (best R:R 8.09, avg 2.06)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$46.00	$47.00	Jul 24	$0.11	$0.89	$0.11	8.09	$46.11
$45.00	$46.00	Aug 14	$0.12	$0.88	$0.12	7.33	$45.12
$46.00	$47.00	Aug 14	$0.14	$0.86	$0.14	6.14	$46.14
$46.00	$47.00	Aug 21	$0.14	$0.86	$0.14	6.14	$46.14
$43.00	$44.00	Jul 17	$0.15	$0.85	$0.15	5.67	$43.15

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
$37.50	$37.00	Jul 17	$0.10	$0.40	$0.10	4.00	$37.40
$34.00	$33.00	Jul 31	$0.20	$0.80	$0.20	4.00	$33.80
$35.50	$35.00	Jul 24	$0.11	$0.39	$0.11	3.55	$35.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 174 found (best R:R 6.69, avg 1.17)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$36.50	$37.00	Jul 24	$0.40	$0.40	$0.10	4.00	$36.90
$35.00	$36.00	Jul 31	$0.77	$0.77	$0.23	3.35	$35.77
$34.00	$34.50	Jul 17	$0.38	$0.38	$0.12	3.17	$34.38
$36.00	$36.50	Jul 24	$0.38	$0.38	$0.12	3.17	$36.38
$35.50	$36.00	Aug 7	$0.38	$0.38	$0.12	3.17	$35.88

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$46.00	$45.00	Jul 17	$0.87	$0.87	$0.13	6.69	$45.13
$45.00	$43.00	Aug 7	$1.67	$1.67	$0.33	5.06	$43.33
$46.00	$45.00	Aug 21	$0.83	$0.83	$0.17	4.88	$45.17
$43.00	$42.00	Jul 17	$0.81	$0.81	$0.19	4.26	$42.19
$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. 52 found (avg debit $0.47, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$34.50	Jul 17	Jul 24	$0.05	68.9%	66.1%
$35.50	Jul 17	Jul 24	$0.05	66.1%	62.7%
$32.00	Jul 17	Jul 24	$0.10	112.4%	76.7%
$33.00	Jul 17	Jul 24	$0.14	113.5%	67.8%
$35.00	Jul 17	Jul 24	$0.23	66.7%	59.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$32.00	Jul 17	Jul 24	$0.05	112.4%	76.7%
$34.00	Jul 17	Jul 24	$0.17	72.3%	67.5%
$35.00	Jul 17	Jul 24	$0.17	66.7%	59.5%
$34.50	Jul 17	Jul 24	$0.20	68.9%	66.1%
$35.50	Jul 17	Jul 24	$0.26	66.1%	62.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 106 found (cheapest 6.36% of stock, avg 14.69%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$39.50	Jul 17	$1.44	$1.09	$2.53	$36.97	$42.03	6.36%
$39.00	Jul 17	$1.67	$0.87	$2.54	$36.46	$41.54	6.38%
$40.00	Jul 17	$1.21	$1.37	$2.58	$37.42	$42.58	6.48%
$38.50	Jul 17	$1.98	$0.63	$2.61	$35.89	$41.11	6.56%
$38.00	Jul 17	$2.30	$0.45	$2.75	$35.25	$40.75	6.91%
$40.50	Jul 17	$1.04	$1.72	$2.76	$37.74	$43.26	6.94%
$41.00	Jul 17	$0.87	$2.05	$2.92	$38.08	$43.92	7.34%
$37.50	Jul 17	$2.63	$0.32	$2.95	$34.55	$40.45	7.41%
$41.50	Jul 17	$0.73	$2.32	$3.05	$38.45	$44.55	7.67%
$37.00	Jul 17	$2.99	$0.22	$3.21	$33.79	$40.21	8.07%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 2.39% of stock, avg 10.51%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$42.00	$37.50	Jul 17	$0.63	$0.32	$0.95	$36.55	$42.95
$41.50	$37.50	Jul 17	$0.73	$0.32	$1.05	$36.45	$42.55
$42.00	$38.00	Jul 17	$0.63	$0.45	$1.08	$36.92	$43.08
$41.50	$38.00	Jul 17	$0.73	$0.45	$1.18	$36.82	$42.68
$41.00	$37.50	Jul 17	$0.87	$0.32	$1.19	$36.31	$42.19
$42.00	$38.50	Jul 17	$0.63	$0.63	$1.26	$37.24	$43.26
$41.00	$38.00	Jul 17	$0.87	$0.45	$1.32	$36.68	$42.32
$40.50	$37.50	Jul 17	$1.04	$0.32	$1.36	$36.14	$41.86
$41.50	$38.50	Jul 17	$0.73	$0.63	$1.36	$37.14	$42.86
$40.50	$38.00	Jul 17	$1.04	$0.45	$1.49	$36.51	$41.99

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 130 found (best R:R 8.09, avg credit $0.56)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
38/39	40/41	Aug 21	$0.89	$0.11	8.09	$38.11	$40.89
32/33	35/36	Aug 21	$0.88	$0.12	7.33	$32.12	$35.88
37/38	41/42	Aug 21	$0.88	$0.12	7.33	$37.12	$41.88
33/34	37/38	Jul 31	$0.87	$0.13	6.69	$33.13	$37.87
32/33	35/36	Aug 7	$0.86	$0.14	6.14	$32.14	$35.86
34/35	36/37	Aug 21	$0.85	$0.15	5.67	$34.15	$36.85
34/35	37/38	Aug 21	$0.85	$0.15	5.67	$34.15	$37.85
34/35	38/39	Aug 21	$0.85	$0.15	5.67	$34.15	$38.85
36/37	41/42	Aug 21	$0.85	$0.15	5.67	$36.15	$41.85
37/38	39/40	Aug 21	$0.84	$0.16	5.25	$37.16	$39.84

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
$43.00	$44.00	$45.00	Jul 17	$0.09	$0.91	10.11
$35.00	$35.50	$36.00	Jul 17	$0.05	$0.45	9.00
$37.00	$37.50	$38.00	Aug 7	$0.05	$0.45	9.00
$39.50	$40.00	$40.50	Jul 17	$0.06	$0.44	7.33
$43.50	$44.00	$44.50	Jul 24	$0.06	$0.44	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$38.00	$39.00	$40.00	Aug 21	$0.07	$0.93	13.29
$42.00	$43.00	$44.00	Jul 17	$0.09	$0.91	10.11
$32.00	$33.00	$34.00	Aug 21	$0.09	$0.91	10.11
$32.00	$33.00	$34.00	Jul 31	$0.10	$0.90	9.00
$45.00	$46.00	$47.00	Jul 17	$0.11	$0.89	8.09

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

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.00	$46.00	1:2	Jul 17	-$0.12	$0.88
$46.00	$47.00	1:2	Jul 17	-$0.13	$0.87
$43.00	$44.00	1:2	Jul 17	-$0.17	$0.83
$44.00	$45.00	1:2	Jul 17	-$0.20	$0.80
$46.00	$47.00	1:2	Jul 24	-$0.38	$0.62

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$33.00	$32.00	1:2	Aug 7	$0.00	$1.00
$37.00	$35.50	1:2	Aug 14	-$0.52	$0.98
$34.00	$33.00	1:2	Jul 17	-$0.20	$0.80
$34.00	$33.00	1:2	Aug 14	-$0.21	$0.79
$34.00	$33.00	1:2	Aug 7	-$0.24	$0.76

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 75 found (best yield 9.05%, avg 3.79%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$40.00	Aug 21	$3.60	0.54	0.5%	9.05%	9.58%	86	1.5K
$41.00	Aug 21	$3.20	0.50	3.0%	8.04%	11.08%	2	55
$40.00	Aug 14	$3.05	0.53	0.5%	7.67%	8.19%	11	13
$41.00	Aug 14	$2.94	0.49	3.0%	7.39%	10.43%	5	22
$40.00	Aug 7	$2.88	0.53	0.5%	7.24%	7.77%	74	108
$43.00	Aug 21	$2.75	0.43	8.1%	6.91%	14.98%	15	335
$40.50	Aug 7	$2.70	0.51	1.8%	6.79%	8.57%	27	34
$42.00	Aug 21	$2.67	0.46	5.5%	6.71%	12.26%	12	335
$41.50	Aug 14	$2.57	0.47	4.3%	6.46%	10.76%	6	14
$41.00	Aug 7	$2.47	0.48	3.0%	6.21%	9.25%	245	46

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 49,143

Total Puts 7,258

Put/Call Ratio 0.15

Net Difference 41,885

Prior's Put/Call Breakdown

Total Calls 89,237

Total Puts 15,794

Put/Call Ratio 0.18

Net Difference 73,443

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