SQQQ - Options Database

SQQQ

PROSHARES ULTRAPRO SHORT QQQ

$38.48 -3.69%

(7/14 12:00) ◀

Tuesday, July 14, 2026 (1:00pm)

▶ (7/14 14:03)

◀ 7/14 13:00 ▶

Option Volume

Detail

ℹ

Current (07/14 1:00pm) 42,550

Calls: 31,632 (74%)

Puts: 10,918 (26%)

Prior (07/13) 51,869

Calls: 45,042 (87%)

Puts: 6,827 (13%)

Current vs Prior -17.97%

Calls: -29.77% (Calls)

Puts: +59.92% (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 -51.93%

Calls: -52.01%

Puts: -51.70%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/14 1:00pm) $8.92M

Calls: $4.51M (51%)

Puts: $4.41M (49%)

Prior (07/13) $9.19M

Calls: $8.21M (89%)

Puts: $978.7K (11%)

Current vs Prior -2.96%

Calls: -45.10%

Puts: +350.74%

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 -39.54%

Calls: -54.06%

Puts: -10.69%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/14 1:00pm) 0.35

Prior (07/13) 0.15

Current vs Prior +127.72%

Prior 7-Day Average 0.35

Current vs Prior 7-Day Avg -0.14%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/14 1:00pm) 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 5.80% | 9.33%5.80% | 19.52%

Prior 7.11% | 10.74%7.11% | 19.98%

Current vs Prior -18.48% | -13.12%-18.48% | -2.29%

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

Current vs 7-Day Avg -9.02% | -9.53%-34.16% | -9.96%

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

Current vs 7-Day Eod -18.48% | -13.12%-18.48% | -2.29%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 9.10% | 10.62%

Calls: 8.00% | 6.70%

Puts: 10.20% | 14.55%

Prior 5.98% | 8.83%

Calls: 4.05% | 10.00%

Puts: 7.91% | 7.66%

Current vs Prior +52.17% | +20.27%

Prior 7-Day Avg 9.64% | 10.06%

Calls: 8.40% | 9.67%

Puts: 10.89% | 10.44%

Current vs 7-Day Avg -5.64% | +5.61%

Liquidity Expensive

Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.35 - heavy call buying (31,632 calls vs 10,918 puts). P/C ratio rising 128% - increased hedging/bearish positioning. Call-heavy open interest (300,903 calls vs 171,291 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
13:00	BULLISH	BULLISH	BULLISH
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 54 of results (avg 7.1%, best 3.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$41.00	Jul 24	0.97	1.01	$0.99	4.0%	73	0.33	1.7K
$35.00	Aug 21	5.05	5.30	$5.18	4.8%	541	0.72	129
$40.50	Jul 24	1.07	1.13	$1.10	5.5%	29	0.37	1.1K
$45.00	Aug 21	1.76	1.86	$1.81	5.5%	136	0.32	748
$40.00	Jul 17	0.50	0.53	$0.52	5.8%	2.2K	0.31	24.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Jul 17	2.00	2.06	$2.03	3.0%	605	0.69	1.4K
$40.00	Jul 24	2.70	2.80	$2.75	3.6%	78	0.60	357
$41.00	Jul 17	2.75	2.90	$2.83	5.3%	9	0.79	2.2K
$37.50	Jul 17	0.51	0.54	$0.53	5.7%	503	0.32	1.9K
$39.00	Jul 17	1.26	1.34	$1.30	6.2%	1.5K	0.56	3.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 29 found (avg $0.55, cheapest $0.09)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Jul 17	0.08	0.09	$0.09	11.1%	292	0.06	9.0K
$44.00	Jul 17	0.11	0.12	$0.12	8.3%	698	0.08	2.6K
$42.50	Jul 17	0.18	0.21	$0.20	15.0%	109	0.13	1.4K
$41.00	Jul 17	0.32	0.36	$0.34	11.8%	5.8K	0.21	8.5K
$46.00	Jul 24	0.34	0.39	$0.37	13.5%	24	0.13	249

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$34.00	Jul 24	0.13	0.15	$0.14	14.3%	4	0.08	40
$34.50	Jul 24	0.20	0.23	$0.22	13.6%	4	0.11	121
$35.00	Jul 24	0.31	0.33	$0.32	6.3%	179	0.15	1.5K
$37.00	Jul 17	0.32	0.36	$0.34	11.8%	305	0.24	1.6K
$35.50	Jul 24	0.40	0.45	$0.43	11.6%	54	0.19	30

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 107 found (avg delta 0.71, highest 0.99)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$31.00	Jul 17	7.20	8.35	$7.78	14.8%	1	0.99	1
$33.00	Jul 17	5.30	5.75	$5.53	8.1%	4	0.99	45
$32.00	Jul 17	6.10	7.15	$6.63	15.8%	1	0.98	4
$34.00	Jul 17	4.45	4.90	$4.68	9.6%	10	0.97	80
$33.00	Jul 24	4.10	7.65	$5.88	60.4%	--	0.97	39

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Jul 17	6.40	6.90	$6.65	7.5%	38	0.93	1.4K
$46.00	Jul 17	6.60	8.15	$7.38	21.0%	--	0.92	151
$44.00	Jul 17	5.30	5.70	$5.50	7.3%	--	0.91	119
$43.00	Jul 17	4.35	4.75	$4.55	8.8%	17	0.88	193
$42.50	Jul 17	3.80	4.30	$4.05	12.3%	1	0.87	7

Most actively traded options today. High liquidity = easy entry/exit. 196 active (total vol 36.6K, top 5.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$41.00	Jul 17	0.32	0.36	$0.34	11.8%	5.8K	0.21	8.5K
$38.00	Jul 17	1.20	1.30	$1.25	8.0%	3.2K	0.59	11.7K
$40.00	Jul 17	0.50	0.53	$0.52	5.8%	2.2K	0.31	24.1K
$39.00	Jul 17	0.79	0.84	$0.82	6.1%	1.9K	0.44	1.2K
$38.00	Jul 31	2.53	2.80	$2.67	10.1%	1.8K	0.57	467

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.00	Jul 17	1.26	1.34	$1.30	6.2%	1.5K	0.56	3.1K
$40.50	Jul 17	2.23	2.49	$2.36	11.0%	1.5K	0.74	324
$38.00	Jul 17	0.71	0.76	$0.74	6.8%	758	0.41	3.2K
$40.00	Jul 17	2.00	2.06	$2.03	3.0%	605	0.69	1.4K
$38.50	Jul 17	0.93	1.03	$0.98	10.2%	574	0.49	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. 40 strikes (avg 19.9%, max 83.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$32.00	Jul 17	Aug 21	103.9%	60.7%	71.0%	1	139
$46.00	Jul 17	Aug 21	116.7%	79.5%	46.9%	54	1.8K
$34.00	Jul 17	Jul 24	72.4%	56.2%	28.8%	10	90
$45.00	Jul 17	Aug 28	102.9%	80.9%	27.2%	296	9.1K
$43.00	Jul 17	Aug 21	96.5%	76.2%	26.7%	137	2.1K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$31.00	Jul 17	Aug 21	99.9%	54.5%	83.3%	2	107
$32.00	Jul 17	Aug 21	103.9%	60.7%	71.0%	6	869
$46.00	Jul 17	Aug 21	116.7%	79.5%	46.9%	--	164
$45.00	Jul 17	Aug 21	102.9%	79.9%	28.8%	48	1.5K
$43.00	Jul 17	Aug 21	96.5%	76.2%	26.7%	27	246

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 128 found (best R:R 11.50, avg 2.03)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$42.00	$43.50	Aug 28	$0.12	$1.38	$0.12	11.50	$42.12
$43.00	$44.00	Aug 14	$0.12	$0.88	$0.12	7.33	$43.12
$45.00	$46.00	Aug 14	$0.15	$0.85	$0.15	5.67	$45.15
$40.00	$41.00	Aug 14	$0.17	$0.83	$0.17	4.88	$40.17
$43.50	$45.00	Aug 28	$0.29	$1.21	$0.29	4.17	$43.79

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$34.00	$33.00	Aug 7	$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
$35.00	$34.50	Jul 24	$0.10	$0.40	$0.10	4.00	$34.90
$34.50	$34.00	Jul 31	$0.10	$0.40	$0.10	4.00	$34.40
$36.50	$36.00	Jul 17	$0.11	$0.39	$0.11	3.55	$36.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 172 found (best R:R 6.41, avg 1.39)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$33.00	$35.00	Jul 31	$1.72	$1.72	$0.28	6.14	$34.72
$33.00	$34.00	Jul 17	$0.85	$0.85	$0.15	5.67	$33.85
$34.00	$35.00	Jul 24	$0.83	$0.83	$0.17	4.88	$34.83
$35.00	$36.00	Aug 7	$0.80	$0.80	$0.20	4.00	$35.80
$41.00	$41.50	Aug 14	$0.40	$0.40	$0.10	4.00	$41.40

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$45.00	$43.00	Aug 21	$1.73	$1.73	$0.27	6.41	$43.27
$40.00	$39.00	Aug 14	$0.83	$0.83	$0.17	4.88	$39.17
$45.00	$42.00	Jul 31	$2.45	$2.45	$0.55	4.45	$42.55
$42.50	$42.00	Jul 17	$0.40	$0.40	$0.10	4.00	$42.10
$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. 49 found (avg debit $0.51, cheapest $0.07)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$32.00	Jul 17	Jul 24	$0.07	103.9%	65.9%
$34.00	Jul 17	Jul 24	$0.12	72.4%	56.2%
$46.00	Jul 17	Jul 24	$0.27	116.7%	89.5%
$35.00	Jul 17	Jul 24	$0.29	61.5%	59.1%
$45.50	Jul 24	Jul 31	$0.34	91.8%	86.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$34.00	Jul 17	Jul 24	$0.11	72.4%	56.2%
$34.50	Jul 17	Jul 24	$0.11	84.8%	57.8%
$45.00	Jul 17	Jul 24	$0.15	102.9%	86.8%
$46.00	Jul 17	Jul 24	$0.15	116.7%	89.5%
$35.00	Jul 17	Jul 24	$0.28	61.5%	59.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 101 found (cheapest 5.15% of stock, avg 14.11%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$38.50	Jul 17	$1.00	$0.98	$1.98	$36.52	$40.48	5.15%
$38.00	Jul 17	$1.25	$0.74	$1.99	$36.01	$39.99	5.17%
$37.50	Jul 17	$1.56	$0.53	$2.09	$35.41	$39.59	5.43%
$39.00	Jul 17	$0.82	$1.30	$2.12	$36.88	$41.12	5.51%
$37.00	Jul 17	$1.87	$0.34	$2.21	$34.79	$39.21	5.74%
$39.50	Jul 17	$0.66	$1.64	$2.30	$37.20	$41.80	5.98%
$36.50	Jul 17	$2.25	$0.24	$2.49	$34.01	$38.99	6.47%
$40.00	Jul 17	$0.52	$2.03	$2.55	$37.45	$42.55	6.63%
$40.50	Jul 17	$0.42	$2.36	$2.78	$37.72	$43.28	7.22%
$36.00	Jul 17	$2.79	$0.13	$2.92	$33.08	$38.92	7.59%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 1.51% of stock, avg 9.99%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$41.00	$36.50	Jul 17	$0.34	$0.24	$0.58	$35.92	$41.58
$40.50	$36.50	Jul 17	$0.42	$0.24	$0.66	$35.84	$41.16
$41.00	$37.00	Jul 17	$0.34	$0.34	$0.68	$36.32	$41.68
$40.00	$36.50	Jul 17	$0.52	$0.24	$0.76	$35.74	$40.76
$40.50	$37.00	Jul 17	$0.42	$0.34	$0.76	$36.24	$41.26
$40.00	$37.00	Jul 17	$0.52	$0.34	$0.86	$36.14	$40.86
$41.00	$37.50	Jul 17	$0.34	$0.53	$0.87	$36.63	$41.87
$39.50	$36.50	Jul 17	$0.66	$0.24	$0.90	$35.60	$40.40
$40.50	$37.50	Jul 17	$0.42	$0.53	$0.95	$36.55	$41.45
$39.50	$37.00	Jul 17	$0.66	$0.34	$1.00	$36.00	$40.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 174 found (best R:R 6.14, avg credit $0.59)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
34/35	36/37	Jul 31	$0.86	$0.14	6.14	$34.14	$36.86
40/41	42/43	Aug 14	$0.86	$0.14	6.14	$40.14	$43.36
32/33	37/38	Aug 21	$0.86	$0.14	6.14	$32.14	$37.86
35/36	39/40	Aug 21	$0.85	$0.15	5.67	$35.15	$39.85
31/32	33/35	Aug 21	$1.68	$0.32	5.25	$30.32	$34.68
38/39	40/41	Aug 21	$0.82	$0.18	4.56	$38.18	$40.82
36/37	41/42	Aug 14	$1.22	$0.28	4.36	$35.78	$42.22
34/34	36/37	Jul 31	$0.81	$0.19	4.26	$33.69	$36.81
38/39	42/43	Aug 21	$0.81	$0.19	4.26	$38.19	$42.81
34/35	38/38	Aug 7	$0.40	$0.10	4.00	$34.60	$38.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 70 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$31.00	$32.00	$33.00	Jul 17	$0.05	$0.95	19.00
$41.50	$42.00	$42.50	Jul 17	$0.05	$0.45	9.00
$38.50	$39.00	$39.50	Jul 24	$0.05	$0.45	9.00
$39.50	$40.00	$40.50	Jul 24	$0.05	$0.45	9.00
$41.00	$42.00	$43.00	Aug 21	$0.10	$0.90	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$32.00	$33.00	$34.00	Aug 7	$0.06	$0.94	15.67
$34.00	$35.00	$36.00	Aug 21	$0.06	$0.94	15.67
$31.00	$32.00	$33.00	Jul 31	$0.07	$0.93	13.29
$32.00	$33.00	$34.00	Aug 21	$0.07	$0.93	13.29
$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. 41 found (best net $-1.32, 39 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	-$0.11	$0.89
$44.00	$45.00	1:2	Jul 24	-$0.35	$0.65
$42.50	$44.00	1:2	Aug 7	-$0.99	$0.51
$41.50	$42.00	1:2	Jul 17	-$0.15	$0.35

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$39.00	$36.50	1:2	Aug 28	-$1.32	$1.18
$33.00	$32.00	1:2	Jul 17	-$0.06	$0.94
$37.00	$35.50	1:2	Aug 14	-$0.65	$0.85
$33.00	$32.00	1:2	Aug 7	-$0.16	$0.84
$34.00	$33.00	1:2	Aug 7	-$0.20	$0.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 85 found (best yield 9.62%, avg 3.66%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$38.50	Aug 28	$3.70	0.56	0.1%	9.62%	9.67%	10	--
$39.00	Aug 28	$3.55	0.54	1.4%	9.23%	10.58%	10	--
$39.00	Aug 21	$3.15	0.53	1.4%	8.19%	9.54%	64	678
$40.00	Aug 28	$3.05	0.51	4.0%	7.93%	11.88%	10	13
$39.00	Aug 14	$2.91	0.53	1.4%	7.56%	8.91%	4	52
$40.00	Aug 21	$2.90	0.49	4.0%	7.54%	11.49%	181	1.6K
$38.50	Aug 14	$2.79	0.55	0.1%	7.25%	7.30%	1	21
$41.00	Aug 21	$2.68	0.45	6.5%	6.96%	13.51%	26	61
$38.50	Aug 7	$2.58	0.56	0.1%	6.70%	6.76%	35	50
$39.50	Aug 14	$2.52	0.51	2.6%	6.55%	9.20%	--	11

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 31,632

Total Puts 10,918

Put/Call Ratio 0.35

Net Difference 20,714

Prior's Put/Call Breakdown

Total Calls 45,042

Total Puts 6,827

Put/Call Ratio 0.15

Net Difference 38,215

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