SQQQ - Options Database

SQQQ

PROSHARES ULTRAPRO SHORT QQQ

$39.87 +5.53%

(7/13 14:01) ◀

Monday, July 13, 2026 (3:00pm)

▶ (7/13 16:00)

◀ 7/13 15:01 ▶

Option Volume

Detail

ℹ

Current (07/13 3:00pm) 62,749

Calls: 53,496 (85%)

Puts: 9,253 (15%)

Prior (07/10) 110,699

Calls: 92,627 (84%)

Puts: 18,072 (16%)

Current vs Prior -43.32%

Calls: -42.25% (Calls)

Puts: -48.80% (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 -29.26%

Calls: -18.37%

Puts: -60.07%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/13 3:00pm) $11.12M

Calls: $9.94M (89%)

Puts: $1.18M (11%)

Prior (07/10) $10.68M

Calls: $5.54M (52%)

Puts: $5.14M (48%)

Current vs Prior +4.07%

Calls: +79.33%

Puts: -77.06%

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 -22.56%

Calls: +8.08%

Puts: -77.15%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/13 3:00pm) 0.17

Prior (07/10) 0.20

Current vs Prior -11.35%

Prior 7-Day Average 0.36

Current vs Prior 7-Day Avg -51.52%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/13 3:00pm) 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 7.20% | 10.51%7.20% | 19.76%

Prior 6.88% | 10.11%6.88% | 20.67%

Current vs Prior +4.60% | +3.94%+4.60% | -4.39%

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

Current vs 7-Day Avg +18.35% | +4.09%-21.97% | -10.57%

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

Current vs 7-Day Eod +4.60% | +3.94%+4.60% | -4.39%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.98% | 8.83%

Calls: 4.05% | 10.00%

Puts: 7.91% | 7.66%

Prior 8.49% | 6.83%

Calls: 12.40% | 10.00%

Puts: 4.58% | 3.65%

Current vs Prior -29.56% | +29.28%

Prior 7-Day Avg 9.79% | 9.75%

Calls: 8.95% | 8.98%

Puts: 10.64% | 10.53%

Current vs 7-Day Avg -38.94% | -9.46%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bullish conviction with 89% of dollar volume in calls ($9.94M) vs puts ($1.18M). Below-average activity with volume down 43% vs prior. Extreme bullish P/C ratio of 0.17 - heavy call buying (53,496 calls vs 9,253 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
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 108 of results (avg 6.9%, best 1.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.50	Jul 17	1.45	1.51	$1.48	4.1%	2.7K	0.56	1.1K
$39.00	Jul 17	1.68	1.75	$1.72	4.1%	1.8K	0.62	1.4K
$45.00	Aug 21	2.24	2.37	$2.31	5.6%	135	0.37	636
$45.00	Jul 31	1.19	1.26	$1.23	5.7%	980	0.29	475
$37.00	Jul 24	3.40	3.60	$3.50	5.7%	132	0.76	226

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Jul 24	1.02	1.04	$1.03	1.9%	90	0.32	85
$38.00	Aug 21	2.65	2.71	$2.68	2.2%	--	0.38	320
$40.00	Aug 21	3.75	3.85	$3.80	2.6%	35	0.46	333
$39.00	Jul 24	1.47	1.51	$1.49	2.7%	50	0.41	378
$40.00	Aug 14	3.45	3.55	$3.50	2.9%	40	0.47	15

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 35 found (avg $0.58, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Jul 17	0.16	0.18	$0.17	11.8%	135	0.09	728
$46.00	Jul 17	0.20	0.22	$0.21	9.5%	425	0.10	1.3K
$45.00	Jul 17	0.25	0.30	$0.28	17.9%	958	0.14	8.4K
$44.00	Jul 17	0.33	0.39	$0.36	16.7%	675	0.17	2.1K
$43.00	Jul 17	0.46	0.50	$0.48	8.3%	881	0.23	1.3K

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
$37.00	Jul 17	0.20	0.22	$0.21	9.5%	349	0.14	1.6K
$35.00	Jul 24	0.19	0.22	$0.21	14.3%	32	0.10	1.5K
$35.50	Jul 24	0.27	0.30	$0.29	10.3%	2	0.13	30
$37.50	Jul 17	0.30	0.35	$0.32	15.6%	571	0.19	1.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 107 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.00	Jul 17	7.45	8.20	$7.82	9.6%	2	1.00	19
$34.00	Jul 17	5.50	6.05	$5.78	9.5%	13	1.00	91
$34.50	Jul 17	5.20	5.55	$5.38	6.5%	42	1.00	47
$35.00	Jul 17	4.70	5.00	$4.85	6.2%	162	1.00	2.7K
$35.50	Jul 17	4.25	4.55	$4.40	6.8%	54	0.95	103

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Jul 17	7.20	7.50	$7.35	4.1%	2	0.92	9
$46.00	Jul 17	6.20	6.60	$6.40	6.2%	6	0.89	149
$45.00	Jul 17	5.25	5.65	$5.45	7.3%	63	0.86	1.4K
$47.00	Jul 24	7.45	8.10	$7.78	8.4%	4	0.83	4
$44.00	Jul 17	4.35	4.65	$4.50	6.7%	2	0.82	121

Most actively traded options today. High liquidity = easy entry/exit. 226 active (total vol 55.6K, top 6.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Jul 17	1.20	1.29	$1.25	7.2%	6.7K	0.50	25.3K
$45.00	Jul 24	0.67	0.75	$0.71	11.3%	5.3K	0.22	1.6K
$37.50	Jul 17	2.50	2.74	$2.62	9.2%	4.3K	0.81	848
$42.00	Jul 17	0.60	0.70	$0.65	15.4%	3.1K	0.30	3.9K
$39.50	Jul 17	1.45	1.51	$1.48	4.1%	2.7K	0.56	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.00	Jul 17	0.07	0.10	$0.09	33.3%	1.4K	0.07	1.1K
$40.00	Jul 17	1.33	1.44	$1.39	7.9%	884	0.50	1.4K
$39.00	Jul 17	0.83	0.87	$0.85	4.7%	850	0.38	2.7K
$38.50	Jul 17	0.61	0.65	$0.63	6.3%	722	0.31	1.3K
$37.50	Jul 24	0.81	0.85	$0.83	4.8%	577	0.28	390

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 48 strikes (avg 16.2%, max 83.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$32.00	Jul 17	Aug 21	111.4%	60.7%	83.6%	2	154
$33.00	Jul 17	Aug 21	107.1%	61.7%	73.7%	26	205
$47.00	Jul 17	Aug 21	109.5%	85.2%	28.5%	156	764
$46.00	Jul 17	Aug 21	104.3%	81.3%	28.3%	427	1.4K
$45.00	Jul 17	Aug 21	100.2%	80.4%	24.5%	1.1K	9.0K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$32.00	Jul 17	Aug 21	111.4%	60.7%	83.6%	125	851
$33.00	Jul 17	Aug 21	107.1%	61.7%	73.7%	70	187
$46.00	Jul 17	Aug 21	104.3%	81.3%	28.3%	6	162
$45.00	Jul 17	Aug 21	100.2%	80.4%	24.5%	63	1.5K
$47.00	Jul 17	Jul 31	109.5%	89.1%	22.9%	4	12

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 138 found (best R:R 7.33, avg 1.88)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$43.00	$44.00	Jul 17	$0.12	$0.88	$0.12	7.33	$43.12
$46.00	$47.00	Aug 7	$0.18	$0.82	$0.18	4.56	$46.18
$42.00	$43.00	Aug 21	$0.18	$0.82	$0.18	4.56	$42.18
$40.50	$41.00	Jul 31	$0.10	$0.40	$0.10	4.00	$40.60
$43.50	$44.00	Jul 31	$0.10	$0.40	$0.10	4.00	$43.60

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$34.00	$33.00	Jul 31	$0.15	$0.85	$0.15	5.67	$33.85
$33.00	$32.00	Aug 7	$0.17	$0.83	$0.17	4.88	$32.83
$33.00	$32.00	Aug 21	$0.21	$0.79	$0.21	3.76	$32.79
$37.50	$37.00	Jul 17	$0.11	$0.39	$0.11	3.55	$37.39
$34.00	$33.00	Aug 7	$0.23	$0.77	$0.23	3.35	$33.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 175 found (best R:R 6.41, avg 1.31)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$33.00	$34.00	Jul 24	$0.80	$0.80	$0.20	4.00	$33.80
$41.50	$42.00	Aug 7	$0.40	$0.40	$0.10	4.00	$41.90
$35.50	$36.00	Jul 24	$0.38	$0.38	$0.12	3.17	$35.88
$36.50	$37.00	Jul 24	$0.38	$0.38	$0.12	3.17	$36.88
$35.00	$36.00	Jul 31	$0.75	$0.75	$0.25	3.00	$35.75

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$45.00	$43.00	Aug 7	$1.73	$1.73	$0.27	6.41	$43.27
$44.00	$43.00	Jul 17	$0.85	$0.85	$0.15	5.67	$43.15
$46.00	$45.00	Aug 21	$0.85	$0.85	$0.15	5.67	$45.15
$43.00	$42.00	Jul 17	$0.84	$0.84	$0.16	5.25	$42.16
$45.00	$44.00	Jul 24	$0.83	$0.83	$0.17	4.88	$44.17

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 52 found (avg debit $0.48, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$32.00	Jul 17	Jul 24	$0.08	111.4%	77.2%
$35.00	Jul 17	Jul 24	$0.18	67.3%	60.0%
$35.50	Jul 17	Jul 24	$0.20	66.6%	60.9%
$33.00	Jul 17	Jul 24	$0.23	107.1%	68.2%
$36.00	Jul 17	Jul 24	$0.27	66.1%	61.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$32.00	Jul 17	Jul 24	$0.06	111.4%	77.2%
$34.00	Jul 17	Jul 24	$0.08	72.9%	58.7%
$34.50	Jul 17	Jul 24	$0.11	69.4%	58.3%
$35.00	Jul 17	Jul 24	$0.17	67.3%	60.0%
$35.50	Jul 17	Jul 24	$0.23	66.6%	60.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 107 found (cheapest 6.45% of stock, avg 14.68%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$39.00	Jul 17	$1.72	$0.85	$2.57	$36.43	$41.57	6.45%
$39.50	Jul 17	$1.48	$1.10	$2.58	$36.92	$42.08	6.47%
$40.00	Jul 17	$1.25	$1.39	$2.64	$37.36	$42.64	6.62%
$38.50	Jul 17	$2.03	$0.63	$2.66	$35.84	$41.16	6.67%
$38.00	Jul 17	$2.29	$0.46	$2.75	$35.25	$40.75	6.90%
$40.50	Jul 17	$1.06	$1.70	$2.76	$37.74	$43.26	6.92%
$37.50	Jul 17	$2.62	$0.32	$2.94	$34.56	$40.44	7.37%
$41.00	Jul 17	$0.91	$2.07	$2.98	$38.02	$43.98	7.47%
$41.50	Jul 17	$0.76	$2.42	$3.18	$38.32	$44.68	7.98%
$37.00	Jul 17	$3.04	$0.21	$3.25	$33.75	$40.25	8.15%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 2.43% of stock, avg 10.55%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$42.00	$37.50	Jul 17	$0.65	$0.32	$0.97	$36.53	$42.97
$41.50	$37.50	Jul 17	$0.76	$0.32	$1.08	$36.42	$42.58
$42.00	$38.00	Jul 17	$0.65	$0.46	$1.11	$36.89	$43.11
$41.50	$38.00	Jul 17	$0.76	$0.46	$1.22	$36.78	$42.72
$41.00	$37.50	Jul 17	$0.91	$0.32	$1.23	$36.27	$42.23
$42.00	$38.50	Jul 17	$0.65	$0.63	$1.28	$37.22	$43.28
$41.00	$38.00	Jul 17	$0.91	$0.46	$1.37	$36.63	$42.37
$40.50	$37.50	Jul 17	$1.06	$0.32	$1.38	$36.12	$41.88
$41.50	$38.50	Jul 17	$0.76	$0.63	$1.39	$37.11	$42.89
$42.00	$39.00	Jul 17	$0.65	$0.85	$1.50	$37.50	$43.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 125 found (best R:R 7.33, avg credit $0.57)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
34/35	36/37	Aug 21	$0.88	$0.12	7.33	$34.12	$36.88
37/38	40/41	Aug 21	$0.88	$0.12	7.33	$37.12	$40.88
34/34	35/36	Jul 31	$0.87	$0.13	6.69	$33.63	$35.87
35/36	37/38	Jul 31	$0.87	$0.13	6.69	$35.13	$37.87
33/34	35/36	Aug 21	$0.87	$0.13	6.69	$33.13	$35.87
36/37	40/41	Aug 21	$0.87	$0.13	6.69	$36.13	$40.87
35/36	37/38	Aug 21	$0.85	$0.15	5.67	$35.15	$37.85
35/36	38/39	Aug 21	$0.84	$0.16	5.25	$35.16	$38.84
37/38	39/40	Aug 21	$0.84	$0.16	5.25	$37.16	$39.84
36/37	39/40	Aug 21	$0.83	$0.17	4.88	$36.17	$39.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 66 found (best R:R 27.57, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$35.00	$36.00	$37.00	Aug 21	$0.05	$0.95	19.00
$36.00	$37.00	$38.00	Aug 21	$0.07	$0.93	13.29
$35.00	$35.50	$36.00	Jul 24	$0.05	$0.45	9.00
$44.00	$44.50	$45.00	Aug 7	$0.05	$0.45	9.00
$36.50	$37.00	$37.50	Jul 24	$0.06	$0.44	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$41.00	$43.00	$45.00	Aug 21	$0.07	$1.93	27.57
$32.00	$33.00	$34.00	Aug 7	$0.06	$0.94	15.67
$32.00	$33.00	$34.00	Aug 21	$0.06	$0.94	15.67
$33.00	$34.00	$35.00	Aug 21	$0.06	$0.94	15.67
$32.00	$33.00	$34.00	Jul 31	$0.08	$0.92	11.50

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 $-0.45, 37 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$46.00	$47.00	1:2	Jul 17	-$0.13	$0.87
$45.00	$46.00	1:2	Jul 17	-$0.14	$0.86
$44.00	$45.00	1:2	Jul 17	-$0.20	$0.80
$43.00	$44.00	1:2	Jul 17	-$0.24	$0.76
$46.00	$47.00	1:2	Jul 24	-$0.47	$0.53

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$37.00	$35.50	1:2	Aug 14	-$0.45	$1.05
$34.00	$33.00	1:2	Aug 7	-$0.08	$0.92
$34.00	$33.00	1:2	Aug 14	-$0.12	$0.88
$34.00	$33.00	1:2	Jul 17	-$0.14	$0.86
$36.00	$35.00	1:2	Jul 31	-$0.23	$0.77

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 75 found (best yield 9.03%, avg 3.83%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$40.00	Aug 21	$3.60	0.54	0.3%	9.03%	9.36%	87	1.5K
$40.00	Aug 14	$3.25	0.53	0.3%	8.15%	8.48%	15	13
$41.00	Aug 21	$3.20	0.50	2.8%	8.03%	10.86%	2	55
$40.00	Aug 7	$2.83	0.53	0.3%	7.10%	7.42%	75	108
$42.00	Aug 21	$2.80	0.46	5.3%	7.02%	12.37%	32	335
$41.00	Aug 14	$2.74	0.49	2.8%	6.87%	9.71%	5	22
$43.00	Aug 21	$2.60	0.43	7.8%	6.52%	14.37%	15	335
$41.50	Aug 14	$2.57	0.47	4.1%	6.45%	10.53%	6	14
$40.50	Aug 7	$2.54	0.51	1.6%	6.37%	7.95%	37	34
$41.00	Aug 7	$2.47	0.48	2.8%	6.20%	9.03%	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 53,496

Total Puts 9,253

Put/Call Ratio 0.17

Net Difference 44,243

Prior's Put/Call Breakdown

Total Calls 92,627

Total Puts 18,072

Put/Call Ratio 0.20

Net Difference 74,555

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