SQQQ - Options Database

SQQQ

PROSHARES ULTRAPRO SHORT QQQ

$38.63 -3.31%

(7/14 10:00) ◀

Tuesday, July 14, 2026 (11:00am)

▶ (7/14 12:00)

◀ 7/14 11:00 ▶

Option Volume

Detail

ℹ

Current (07/14 11:00am) 29,931

Calls: 22,168 (74%)

Puts: 7,763 (26%)

Prior (07/13) 31,326

Calls: 27,232 (87%)

Puts: 4,094 (13%)

Current vs Prior -4.45%

Calls: -18.60% (Calls)

Puts: +89.62% (Puts)

Prior 7-Day Total 619,585

Calls: 461,365 (74%)

Puts: 158,220 (26%)

Prior 7-Day Average 88,512

Calls: 65,909 (74%)

Puts: 22,602 (26%)

Current vs Prior 7-Day Avg -66.18%

Calls: -66.37%

Puts: -65.65%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/14 11:00am) $5.68M

Calls: $2.63M (46%)

Puts: $3.05M (54%)

Prior (07/13) $4.95M

Calls: $4.36M (88%)

Puts: $591.0K (12%)

Current vs Prior +14.68%

Calls: -39.68%

Puts: +415.87%

Prior 7-Day Total $103.29M

Calls: $68.71M (67%)

Puts: $34.57M (33%)

Prior 7-Day Average $14.76M

Calls: $9.82M (67%)

Puts: $4.94M (33%)

Current vs Prior 7-Day Avg -61.51%

Calls: -73.20%

Puts: -38.27%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/14 11:00am) 0.35

Prior (07/13) 0.15

Current vs Prior +132.94%

Prior 7-Day Average 0.35

Current vs Prior 7-Day Avg +1.30%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/14 11:00am) 472,194

Calls: 300,903 (64%)

Puts: 171,291 (36%)

Prior (07/13) 446,432

Calls: 279,299 (63%)

Puts: 167,133 (37%)

Current vs Prior +5.77%

Prior 7-Day Total 3,221,176

Calls: 1,947,222 (60%)

Puts: 1,273,954 (40%)

Prior 7-Day Average 460,168

Calls: 278,174 (60%)

Puts: 181,993 (40%)

Current vs Prior 7-Day Avg +2.61%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 6.19% | 9.94%6.19% | 20.19%

Prior 7.11% | 10.74%7.11% | 19.98%

Current vs Prior -12.97% | -7.43%-12.97% | +1.08%

Prior 7-Day Avg 6.37% | 10.31%8.80% | 21.67%

Current vs 7-Day Avg -2.87% | -3.60%-29.71% | -6.84%

Prior 7-Day Eod 7.11% | 10.74%7.11% | 19.98%

Current vs 7-Day Eod -12.97% | -7.43%-12.97% | +1.08%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.49% | 23.94%

Calls: 9.82% | 31.66%

Puts: 3.15% | 16.22%

Prior 5.98% | 8.83%

Calls: 4.05% | 10.00%

Puts: 7.91% | 7.66%

Current vs Prior +8.53% | +171.12%

Prior 7-Day Avg 9.64% | 10.06%

Calls: 8.40% | 9.67%

Puts: 10.89% | 10.44%

Current vs 7-Day Avg -32.71% | +138.07%

Liquidity Pricy

Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.35 - heavy call buying (22,168 calls vs 7,763 puts). P/C ratio rising 133% - increased hedging/bearish positioning. Call-heavy open interest (300,903 calls vs 171,291 puts) suggests bullish positioning.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

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	BEARISH	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 14 of results (avg 7.2%, best 3.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Aug 21	3.00	3.15	$3.08	4.9%	56	0.49	1.6K
$39.00	Jul 24	1.60	1.68	$1.64	4.9%	184	0.51	121
$45.00	Aug 21	1.85	1.99	$1.92	7.3%	129	0.33	748
$40.00	Jul 17	0.59	0.64	$0.62	8.1%	1.6K	0.34	24.1K
$38.00	Jul 17	1.32	1.45	$1.39	9.4%	3.0K	0.62	11.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.00	Jul 17	1.25	1.29	$1.27	3.1%	1.1K	0.54	3.1K
$40.50	Jul 17	2.29	2.40	$2.34	4.7%	1.5K	0.71	324
$42.00	Jul 17	3.50	3.70	$3.60	5.6%	78	0.83	978
$40.00	Jul 17	1.87	2.01	$1.94	7.2%	566	0.66	1.4K
$40.00	Aug 21	4.05	4.40	$4.22	8.3%	--	0.51	368

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 14 found (avg $0.63, cheapest $0.28)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$42.00	Jul 17	0.25	0.30	$0.28	17.9%	419	0.17	4.9K
$41.00	Jul 17	0.38	0.44	$0.41	14.6%	5.5K	0.24	8.5K
$45.00	Jul 24	0.45	0.54	$0.50	18.0%	1.6K	0.17	6.8K
$40.00	Jul 17	0.59	0.64	$0.62	8.1%	1.6K	0.34	24.1K
$43.00	Jul 24	0.64	0.75	$0.70	15.7%	12	0.24	290

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Jul 24	0.30	0.34	$0.32	12.5%	40	0.15	1.5K
$37.00	Jul 17	0.30	0.36	$0.33	18.2%	125	0.23	1.6K
$37.50	Jul 17	0.46	0.52	$0.49	12.2%	340	0.30	1.9K
$38.00	Jul 17	0.65	0.74	$0.70	12.9%	436	0.38	3.2K
$38.50	Jul 17	0.90	1.01	$0.96	11.5%	354	0.46	1.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 101 found (avg delta 0.71, highest 0.99)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$31.00	Jul 17	6.80	8.50	$7.65	22.2%	1	0.99	1
$33.00	Jul 17	5.50	6.30	$5.90	13.6%	1	0.99	45
$34.00	Jul 17	4.50	5.20	$4.85	14.4%	5	0.97	80
$35.00	Jul 17	3.60	4.25	$3.93	16.5%	263	0.96	2.7K
$32.00	Jul 31	4.95	8.90	$6.93	57.0%	--	0.95	639

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.00	Jul 17	6.60	8.15	$7.38	21.0%	--	0.93	151
$45.00	Jul 17	5.85	6.55	$6.20	11.3%	32	0.92	1.4K
$44.00	Jul 17	4.70	6.05	$5.38	25.1%	--	0.90	119
$43.00	Jul 17	4.25	4.75	$4.50	11.1%	15	0.87	193
$46.00	Jul 24	6.60	8.45	$7.53	24.6%	--	0.85	302

Most actively traded options today. High liquidity = easy entry/exit. 159 active (total vol 26.8K, top 5.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$41.00	Jul 17	0.38	0.44	$0.41	14.6%	5.5K	0.24	8.5K
$38.00	Jul 17	1.32	1.45	$1.39	9.4%	3.0K	0.62	11.7K
$40.00	Jul 17	0.59	0.64	$0.62	8.1%	1.6K	0.34	24.1K
$45.00	Jul 24	0.45	0.54	$0.50	18.0%	1.6K	0.17	6.8K
$39.00	Jul 17	0.87	0.99	$0.93	12.9%	1.3K	0.46	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.50	Jul 17	2.29	2.40	$2.34	4.7%	1.5K	0.71	324
$39.00	Jul 17	1.25	1.29	$1.27	3.1%	1.1K	0.54	3.1K
$40.00	Jul 17	1.87	2.01	$1.94	7.2%	566	0.66	1.4K
$38.00	Jul 17	0.65	0.74	$0.70	12.9%	436	0.38	3.2K
$41.00	Jul 24	2.95	3.50	$3.23	17.0%	424	0.66	125

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 40 strikes (avg 19.3%, max 83.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$46.00	Jul 17	Aug 21	109.4%	80.1%	36.7%	12	1.8K
$32.00	Jul 24	Aug 21	77.5%	56.9%	36.1%	--	609
$45.00	Jul 17	Aug 28	106.3%	82.5%	28.8%	104	9.1K
$33.00	Jul 17	Aug 21	78.5%	62.4%	25.7%	1	192
$44.00	Jul 17	Aug 21	100.4%	80.8%	24.3%	617	2.7K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$32.00	Jul 17	Aug 21	104.1%	56.9%	83.0%	3	869
$31.00	Jul 17	Aug 21	100.2%	57.6%	74.0%	1	107
$34.50	Jul 17	Aug 7	85.7%	57.2%	49.9%	1	94
$46.00	Jul 17	Aug 21	109.4%	80.1%	36.7%	--	164
$45.00	Jul 17	Aug 21	106.3%	81.8%	30.0%	42	1.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 128 found (best R:R 9.00, avg 1.87)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$42.00	$43.50	Aug 28	$0.15	$1.35	$0.15	9.00	$42.15
$44.00	$45.00	Jul 24	$0.15	$0.85	$0.15	5.67	$44.15
$42.50	$44.00	Aug 7	$0.25	$1.25	$0.25	5.00	$42.75
$37.00	$38.00	Aug 21	$0.18	$0.82	$0.18	4.56	$37.18
$40.00	$40.50	Jul 24	$0.10	$0.40	$0.10	4.00	$40.10

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$33.00	$32.00	Jul 31	$0.11	$0.89	$0.11	8.09	$32.89
$33.00	$32.00	Aug 7	$0.11	$0.89	$0.11	8.09	$32.89
$34.00	$33.00	Aug 7	$0.12	$0.88	$0.12	7.33	$33.88
$32.00	$31.00	Aug 21	$0.14	$0.86	$0.14	6.14	$31.86
$34.00	$33.00	Jul 31	$0.15	$0.85	$0.15	5.67	$33.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 165 found (best R:R 7.33, avg 1.51)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$31.00	$33.00	Jul 17	$1.75	$1.75	$0.25	7.00	$32.75
$32.00	$33.00	Aug 7	$0.85	$0.85	$0.15	5.67	$32.85
$32.00	$33.00	Jul 31	$0.83	$0.83	$0.17	4.88	$32.83
$34.00	$35.00	Jul 24	$0.78	$0.78	$0.22	3.55	$34.78
$36.50	$37.00	Jul 24	$0.39	$0.39	$0.11	3.55	$36.89

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$44.00	$43.00	Jul 17	$0.88	$0.88	$0.12	7.33	$43.12
$46.00	$45.00	Jul 24	$0.88	$0.88	$0.12	7.33	$45.12
$43.00	$42.00	Aug 7	$0.88	$0.88	$0.12	7.33	$42.12
$45.00	$43.00	Aug 21	$1.73	$1.73	$0.27	6.41	$43.27
$45.00	$42.00	Jul 31	$2.50	$2.50	$0.50	5.00	$42.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 51 found (avg debit $0.49, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$34.00	Jul 17	Jul 24	$0.08	75.1%	70.7%
$45.50	Jul 31	Aug 7	$0.15	89.9%	81.1%
$32.00	Jul 24	Jul 31	$0.18	77.5%	59.3%
$35.00	Jul 17	Jul 24	$0.22	62.4%	62.3%
$36.00	Jul 17	Jul 24	$0.34	61.7%	61.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$34.50	Jul 17	Jul 24	$0.05	85.7%	54.8%
$31.00	Jul 17	Jul 31	$0.09	100.2%	62.7%
$32.00	Jul 17	Jul 31	$0.09	104.1%	59.3%
$33.00	Jul 17	Jul 24	$0.14	78.5%	70.4%
$46.00	Jul 17	Jul 24	$0.15	109.4%	95.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 96 found (cheapest 5.38% of stock, avg 13.98%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$38.50	Jul 17	$1.12	$0.96	$2.08	$36.42	$40.58	5.38%
$38.00	Jul 17	$1.39	$0.70	$2.09	$35.91	$40.09	5.41%
$39.00	Jul 17	$0.93	$1.27	$2.20	$36.80	$41.20	5.70%
$37.50	Jul 17	$1.76	$0.49	$2.25	$35.25	$39.75	5.82%
$39.50	Jul 17	$0.77	$1.55	$2.32	$37.18	$41.82	6.01%
$37.00	Jul 17	$2.07	$0.33	$2.40	$34.60	$39.40	6.21%
$40.00	Jul 17	$0.62	$1.94	$2.56	$37.44	$42.56	6.63%
$36.50	Jul 17	$2.39	$0.20	$2.59	$33.91	$39.09	6.70%
$40.50	Jul 17	$0.55	$2.34	$2.89	$37.61	$43.39	7.48%
$36.00	Jul 17	$3.03	$0.12	$3.15	$32.85	$39.15	8.15%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 1.58% of stock, avg 9.99%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$41.00	$36.50	Jul 17	$0.41	$0.20	$0.61	$35.89	$41.61
$41.00	$37.00	Jul 17	$0.41	$0.33	$0.74	$36.26	$41.74
$40.50	$36.50	Jul 17	$0.55	$0.20	$0.75	$35.75	$41.25
$40.00	$36.50	Jul 17	$0.62	$0.20	$0.82	$35.68	$40.82
$40.50	$37.00	Jul 17	$0.55	$0.33	$0.88	$36.12	$41.38
$41.00	$37.50	Jul 17	$0.41	$0.49	$0.90	$36.60	$41.90
$40.00	$37.00	Jul 17	$0.62	$0.33	$0.95	$36.05	$40.95
$39.50	$36.50	Jul 17	$0.77	$0.20	$0.97	$35.53	$40.47
$40.50	$37.50	Jul 17	$0.55	$0.49	$1.04	$36.46	$41.54
$39.50	$37.00	Jul 17	$0.77	$0.33	$1.10	$35.90	$40.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 151 found (best R:R 8.09, avg credit $0.66)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
39/40	42/43	Aug 14	$0.89	$0.11	8.09	$39.11	$43.39
40/41	42/43	Aug 14	$0.89	$0.11	8.09	$40.11	$43.39
36/37	42/43	Aug 21	$0.89	$0.11	8.09	$36.11	$42.89
33/34	35/36	Jul 31	$0.87	$0.13	6.69	$33.13	$35.87
34/35	41/42	Aug 14	$0.87	$0.13	6.69	$34.13	$41.87
38/39	44/45	Aug 21	$0.87	$0.13	6.69	$38.13	$44.87
40/41	44/45	Aug 21	$0.87	$0.13	6.69	$40.13	$44.87
34/34	35/36	Jul 31	$0.86	$0.14	6.14	$33.64	$35.86
39/40	45/46	Aug 14	$0.86	$0.14	6.14	$39.14	$45.86
40/41	45/46	Aug 14	$0.86	$0.14	6.14	$40.14	$45.86

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 70 found (best R:R 13.29, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$39.00	$39.50	$40.00	Jul 24	$0.06	$0.44	7.33
$33.00	$34.00	$35.00	Jul 24	$0.14	$0.86	6.14
$35.00	$36.00	$37.00	Jul 31	$0.14	$0.86	6.14
$44.00	$45.00	$46.00	Jul 24	$0.15	$0.85	5.67
$40.50	$42.00	$43.50	Aug 28	$0.23	$1.27	5.52

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$37.00	$38.00	$39.00	Aug 21	$0.07	$0.93	13.29
$31.00	$32.00	$33.00	Jul 31	$0.08	$0.92	11.50
$37.00	$37.50	$38.00	Jul 17	$0.05	$0.45	9.00
$37.50	$38.00	$38.50	Jul 17	$0.05	$0.45	9.00
$38.00	$38.50	$39.00	Jul 17	$0.05	$0.45	9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 47 found (best net $-0.31, 47 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$43.00	$44.00	1:2	Jul 17	-$0.09	$0.91
$44.00	$45.00	1:2	Jul 17	-$0.09	$0.91
$44.00	$45.00	1:2	Jul 24	-$0.35	$0.65
$45.00	$46.00	1:2	Jul 24	-$0.50	$0.50
$42.50	$44.00	1:2	Aug 7	-$1.12	$0.38

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$39.00	$35.50	1:2	Aug 28	-$0.31	$3.19
$38.00	$35.50	1:2	Aug 14	-$0.28	$2.22
$34.00	$33.00	1:2	Jul 17	$0.00	$1.00
$33.00	$32.00	1:2	Jul 17	-$0.06	$0.94
$32.00	$31.00	1:2	Jul 31	-$0.07	$0.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 76 found (best yield 8.41%, avg 3.43%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$39.00	Aug 21	$3.25	0.53	1.0%	8.41%	9.37%	40	678
$40.00	Aug 28	$3.10	0.50	3.5%	8.02%	11.57%	10	13
$40.00	Aug 21	$3.00	0.49	3.5%	7.77%	11.31%	56	1.6K
$40.00	Aug 14	$2.70	0.48	3.5%	6.99%	10.54%	61	43
$39.00	Aug 14	$2.54	0.52	1.0%	6.58%	7.53%	4	52
$39.00	Aug 7	$2.40	0.53	1.0%	6.21%	7.17%	19	25
$40.50	Aug 28	$2.38	0.47	4.8%	6.16%	11.00%	--	43
$41.00	Aug 21	$2.35	0.45	6.1%	6.08%	12.22%	16	61
$42.00	Aug 21	$2.35	0.42	8.7%	6.08%	14.81%	3	345
$39.00	Jul 31	$2.25	0.53	1.0%	5.82%	6.78%	13	87

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 22,168

Total Puts 7,763

Put/Call Ratio 0.35

Net Difference 14,405

Prior's Put/Call Breakdown

Total Calls 27,232

Total Puts 4,094

Put/Call Ratio 0.15

Net Difference 23,138

Prior 7-Day Put/Call Summary

Total Calls 461,365

Total Puts 158,220

Average Put/Call Ratio 0.35

Ratio Trend Rising

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