SQQQ - Options Database

SQQQ

PROSHARES ULTRAPRO SHORT QQQ

$38.69 -3.15%

(7/14 11:00) ◀

Tuesday, July 14, 2026 (12:00pm)

▶ (7/14 13:00)

◀ 7/14 12:00 ▶

Option Volume

Detail

ℹ

Current (07/14 12:00pm) 36,940

Calls: 26,811 (73%)

Puts: 10,129 (27%)

Prior (07/13) 40,818

Calls: 35,657 (87%)

Puts: 5,161 (13%)

Current vs Prior -9.50%

Calls: -24.81% (Calls)

Puts: +96.26% (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 -58.27%

Calls: -59.32%

Puts: -55.19%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/14 12:00pm) $7.80M

Calls: $3.44M (44%)

Puts: $4.36M (56%)

Prior (07/13) $6.38M

Calls: $5.62M (88%)

Puts: $764.9K (12%)

Current vs Prior +22.18%

Calls: -38.84%

Puts: +470.32%

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 -47.15%

Calls: -65.01%

Puts: -11.67%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/14 12:00pm) 0.38

Prior (07/13) 0.14

Current vs Prior +161.01%

Prior 7-Day Average 0.35

Current vs Prior 7-Day Avg +9.29%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/14 12:00pm) 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 6.10% | 10.13%6.10% | 19.98%

Prior 7.11% | 10.74%7.11% | 19.98%

Current vs Prior -14.20% | -5.65%-14.19% | +0.02%

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

Current vs 7-Day Avg -4.24% | -1.75%-30.70% | -7.82%

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

Current vs 7-Day Eod -14.20% | -5.65%-14.19% | +0.02%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.24% | 12.08%

Calls: 8.04% | 7.98%

Puts: 6.45% | 16.18%

Prior 5.98% | 8.83%

Calls: 4.05% | 10.00%

Puts: 7.91% | 7.66%

Current vs Prior +21.07% | +36.81%

Prior 7-Day Avg 9.64% | 10.06%

Calls: 8.40% | 9.67%

Puts: 10.89% | 10.44%

Current vs 7-Day Avg -24.93% | +20.13%

Liquidity Expensive

Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.38 - heavy call buying (26,811 calls vs 10,129 puts). P/C ratio rising 161% - 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
12:00	BEARISH	BULLISH	BULLISH
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 22 of results (avg 7.2%, best 3.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Jul 24	1.34	1.39	$1.37	3.6%	452	0.41	1.1K
$35.00	Aug 21	5.25	5.50	$5.38	4.6%	6	0.71	129
$39.00	Jul 24	1.63	1.72	$1.67	5.4%	278	0.49	121
$40.00	Aug 14	2.70	2.87	$2.79	6.1%	96	0.48	43
$34.00	Jul 17	4.50	4.80	$4.65	6.5%	9	1.00	80

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Jul 24	6.70	6.95	$6.83	3.7%	4	0.83	56
$37.50	Jul 24	1.11	1.18	$1.15	6.1%	54	0.37	959
$38.50	Jul 17	0.93	0.99	$0.96	6.2%	490	0.46	1.6K
$40.50	Jul 17	2.26	2.41	$2.34	6.4%	1.5K	0.72	324
$39.00	Jul 17	1.20	1.28	$1.24	6.5%	1.5K	0.54	3.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 17 found (avg $0.66, cheapest $0.33)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$41.00	Jul 17	0.38	0.44	$0.41	14.6%	5.7K	0.24	8.5K
$45.00	Jul 24	0.43	0.51	$0.47	17.0%	1.6K	0.17	6.8K
$40.50	Jul 17	0.46	0.53	$0.50	14.0%	404	0.28	1.2K
$40.00	Jul 17	0.57	0.65	$0.61	13.1%	1.9K	0.33	24.1K
$43.50	Jul 24	0.62	0.70	$0.66	12.1%	8	0.22	284

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Jul 24	0.31	0.34	$0.33	9.1%	108	0.15	1.5K
$37.00	Jul 17	0.31	0.36	$0.34	14.7%	286	0.23	1.6K
$37.50	Jul 17	0.46	0.52	$0.49	12.2%	443	0.30	1.9K
$38.00	Jul 17	0.67	0.73	$0.70	8.6%	683	0.39	3.2K
$38.50	Jul 17	0.93	0.99	$0.96	6.2%	490	0.46	1.6K

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
$31.00	Jul 17	6.90	8.25	$7.58	17.8%	1	1.00	1
$32.00	Jul 17	6.10	7.05	$6.57	14.5%	1	1.00	4
$33.00	Jul 17	5.20	5.80	$5.50	10.9%	2	1.00	45
$34.00	Jul 17	4.50	4.80	$4.65	6.5%	9	1.00	80
$35.00	Jul 17	3.20	3.85	$3.53	18.4%	273	1.00	2.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Jul 17	6.20	6.90	$6.55	10.7%	37	0.94	1.4K
$46.00	Jul 17	6.60	8.15	$7.38	21.0%	--	0.94	151
$44.00	Jul 17	5.10	5.95	$5.53	15.4%	--	0.92	119
$43.00	Jul 17	4.35	4.90	$4.63	11.9%	17	0.88	193
$42.50	Jul 17	3.25	4.55	$3.90	33.3%	1	0.86	7

Most actively traded options today. High liquidity = easy entry/exit. 183 active (total vol 32.5K, top 5.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$41.00	Jul 17	0.38	0.44	$0.41	14.6%	5.7K	0.24	8.5K
$38.00	Jul 17	1.31	1.43	$1.37	8.8%	3.1K	0.62	11.7K
$40.00	Jul 17	0.57	0.65	$0.61	13.1%	1.9K	0.33	24.1K
$39.00	Jul 17	0.87	0.94	$0.91	7.7%	1.7K	0.46	1.2K
$45.00	Jul 24	0.43	0.51	$0.47	17.0%	1.6K	0.17	6.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.50	Jul 17	2.26	2.41	$2.34	6.4%	1.5K	0.72	324
$39.00	Jul 17	1.20	1.28	$1.24	6.5%	1.5K	0.54	3.1K
$38.00	Jul 17	0.67	0.73	$0.70	8.6%	683	0.39	3.2K
$40.00	Jul 17	1.84	2.09	$1.97	12.7%	603	0.67	1.4K
$38.50	Jul 17	0.93	0.99	$0.96	6.2%	490	0.46	1.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 45 strikes (avg 16.0%, max 78.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$32.00	Jul 17	Aug 21	104.8%	62.1%	68.6%	1	139
$33.00	Jul 17	Aug 21	90.2%	63.2%	42.7%	2	192
$46.00	Jul 17	Aug 21	116.4%	81.6%	42.7%	54	1.8K
$45.00	Jul 17	Aug 28	101.6%	83.7%	21.3%	263	9.1K
$43.00	Jul 17	Aug 21	93.7%	78.4%	19.4%	133	2.1K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$31.00	Jul 17	Aug 21	100.8%	56.6%	78.2%	2	107
$32.00	Jul 17	Aug 21	104.8%	62.1%	68.6%	6	869
$33.00	Jul 17	Aug 21	90.2%	63.2%	42.7%	21	220
$46.00	Jul 17	Aug 21	116.4%	81.6%	42.7%	--	164
$34.50	Jul 17	Aug 7	85.2%	60.8%	40.1%	1	94

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 122 found (best R:R 9.00, avg 2.08)

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
$35.00	$36.00	Jul 31	$0.12	$0.88	$0.12	7.33	$35.12
$43.00	$44.00	Aug 14	$0.15	$0.85	$0.15	5.67	$43.15
$45.00	$46.00	Aug 21	$0.18	$0.82	$0.18	4.56	$45.18
$40.00	$41.00	Aug 14	$0.19	$0.81	$0.19	4.26	$40.19

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	$0.15	$0.85	$0.15	5.67	$33.85
$34.00	$33.00	Aug 14	$0.16	$0.84	$0.16	5.25	$33.84
$37.00	$36.50	Jul 17	$0.10	$0.40	$0.10	4.00	$36.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 158 found (best R:R 9.00, avg 1.42)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$33.00	$34.00	Jul 17	$0.85	$0.85	$0.15	5.67	$33.85
$32.00	$33.00	Jul 31	$0.85	$0.85	$0.15	5.67	$32.85
$33.00	$34.00	Jul 24	$0.83	$0.83	$0.17	4.88	$33.83
$36.50	$37.00	Jul 17	$0.40	$0.40	$0.10	4.00	$36.90
$35.00	$36.00	Aug 7	$0.80	$0.80	$0.20	4.00	$35.80

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$40.00	$39.00	Aug 14	$0.90	$0.90	$0.10	9.00	$39.10
$45.00	$43.00	Aug 21	$1.73	$1.73	$0.27	6.41	$43.27
$46.00	$45.00	Jul 17	$0.83	$0.83	$0.17	4.88	$45.17
$42.00	$41.00	Jul 31	$0.83	$0.83	$0.17	4.88	$41.17
$42.50	$42.00	Jul 24	$0.40	$0.40	$0.10	4.00	$42.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 52 found (avg debit $0.51, cheapest $0.08)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$33.00	Jul 17	Jul 24	$0.08	90.2%	68.8%
$34.00	Jul 17	Jul 24	$0.10	73.6%	68.9%
$32.00	Jul 17	Jul 24	$0.11	104.8%	76.6%
$45.50	Jul 31	Aug 7	$0.25	88.5%	81.1%
$46.00	Jul 17	Jul 24	$0.27	116.4%	89.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$31.00	Jul 17	Jul 31	$0.09	100.8%	61.2%
$32.00	Jul 17	Jul 31	$0.09	104.8%	57.6%
$33.00	Jul 17	Jul 24	$0.12	90.2%	68.8%
$34.50	Jul 17	Jul 24	$0.15	85.2%	61.0%
$46.00	Jul 17	Jul 24	$0.15	116.4%	89.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 99 found (cheapest 5.35% of stock, avg 14.06%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$38.00	Jul 17	$1.37	$0.70	$2.07	$35.93	$40.07	5.35%
$37.50	Jul 17	$1.59	$0.49	$2.08	$35.42	$39.58	5.38%
$38.50	Jul 17	$1.12	$0.96	$2.08	$36.42	$40.58	5.38%
$39.00	Jul 17	$0.91	$1.24	$2.15	$36.85	$41.15	5.56%
$37.00	Jul 17	$1.94	$0.34	$2.28	$34.72	$39.28	5.89%
$39.50	Jul 17	$0.75	$1.59	$2.34	$37.16	$41.84	6.05%
$36.50	Jul 17	$2.34	$0.24	$2.58	$33.92	$39.08	6.67%
$40.00	Jul 17	$0.61	$1.97	$2.58	$37.42	$42.58	6.67%
$36.00	Jul 17	$2.63	$0.14	$2.77	$33.23	$38.77	7.16%
$40.50	Jul 17	$0.50	$2.34	$2.84	$37.66	$43.34	7.34%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 1.68% of stock, avg 10.05%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$41.00	$36.50	Jul 17	$0.41	$0.24	$0.65	$35.85	$41.65
$40.50	$36.50	Jul 17	$0.50	$0.24	$0.74	$35.76	$41.24
$41.00	$37.00	Jul 17	$0.41	$0.34	$0.75	$36.25	$41.75
$40.50	$37.00	Jul 17	$0.50	$0.34	$0.84	$36.16	$41.34
$40.00	$36.50	Jul 17	$0.61	$0.24	$0.85	$35.65	$40.85
$41.00	$37.50	Jul 17	$0.41	$0.49	$0.90	$36.60	$41.90
$40.00	$37.00	Jul 17	$0.61	$0.34	$0.95	$36.05	$40.95
$39.50	$36.50	Jul 17	$0.75	$0.24	$0.99	$35.51	$40.49
$40.50	$37.50	Jul 17	$0.50	$0.49	$0.99	$36.51	$41.49
$39.50	$37.00	Jul 17	$0.75	$0.34	$1.09	$35.91	$40.59

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 158 found (best R:R 9.00, avg credit $0.61)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
32/33	35/36	Aug 21	$0.90	$0.10	9.00	$32.10	$35.90
34/35	37/38	Aug 21	$0.89	$0.11	8.09	$34.11	$37.89
35/36	37/38	Aug 14	$0.88	$0.12	7.33	$34.62	$37.88
36/37	38/39	Aug 21	$0.88	$0.12	7.33	$36.12	$38.88
32/33	38/39	Aug 21	$0.85	$0.15	5.67	$32.15	$38.85
34/35	42/43	Aug 21	$0.85	$0.15	5.67	$34.15	$42.85
39/40	41/42	Aug 21	$0.85	$0.15	5.67	$39.15	$41.85
34/35	42/43	Aug 14	$0.83	$0.17	4.88	$34.17	$43.33
38/39	40/41	Aug 21	$0.83	$0.17	4.88	$38.17	$40.83
31/32	37/38	Aug 21	$0.82	$0.18	4.56	$31.18	$37.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 66 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$33.00	$34.00	$35.00	Jul 24	$0.05	$0.95	19.00
$38.50	$39.00	$39.50	Jul 17	$0.05	$0.45	9.00
$40.00	$40.50	$41.00	Jul 24	$0.05	$0.45	9.00
$41.50	$42.00	$42.50	Jul 24	$0.05	$0.45	9.00
$35.00	$35.50	$36.00	Jul 17	$0.06	$0.44	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$32.00	$33.00	$34.00	Aug 21	$0.05	$0.95	19.00
$33.00	$34.00	$35.00	Aug 21	$0.07	$0.93	13.29
$31.00	$32.00	$33.00	Jul 31	$0.08	$0.92	11.50
$34.00	$35.00	$36.00	Aug 21	$0.08	$0.92	11.50
$41.00	$43.00	$45.00	Aug 21	$0.18	$1.82	10.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 44 found (best net $-0.37, 43 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$44.00	$45.00	1:2	Jul 17	-$0.06	$0.94
$45.00	$46.00	1:2	Jul 17	-$0.13	$0.87
$45.00	$46.00	1:2	Jul 24	-$0.29	$0.71
$44.00	$45.00	1:2	Jul 24	-$0.39	$0.61
$42.50	$44.00	1:2	Aug 7	-$1.04	$0.46

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$38.00	$35.50	1:2	Aug 14	-$0.37	$2.13
$35.00	$33.50	1:2	Aug 28	-$0.49	$1.01
$34.00	$33.00	1:2	Jul 17	-$0.05	$0.95
$32.00	$31.00	1:2	Aug 21	-$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. 78 found (best yield 8.01%, avg 3.37%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$39.00	Aug 21	$3.10	0.52	0.8%	8.01%	8.81%	64	678
$40.00	Aug 28	$3.05	0.49	3.4%	7.88%	11.27%	10	13
$40.00	Aug 21	$3.00	0.48	3.4%	7.75%	11.14%	140	1.6K
$40.00	Aug 14	$2.70	0.48	3.4%	6.98%	10.36%	96	43
$41.00	Aug 21	$2.68	0.45	6.0%	6.93%	12.90%	26	61
$39.00	Aug 14	$2.53	0.52	0.8%	6.54%	7.34%	4	52
$39.50	Aug 14	$2.52	0.50	2.1%	6.51%	8.61%	--	11
$39.00	Aug 7	$2.41	0.53	0.8%	6.23%	7.03%	24	25
$40.50	Aug 28	$2.38	0.47	4.7%	6.15%	10.83%	--	43
$42.00	Aug 21	$2.36	0.42	8.6%	6.10%	14.65%	3	345

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 26,811

Total Puts 10,129

Put/Call Ratio 0.38

Net Difference 16,682

Prior's Put/Call Breakdown

Total Calls 35,657

Total Puts 5,161

Put/Call Ratio 0.14

Net Difference 30,496

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