SQQQ - Options Database

SQQQ

PROSHARES ULTRAPRO SHORT QQQ

$38.53 -3.57%

(7/14 14:03) ◀

Tuesday, July 14, 2026 (3:00pm)

▶ (7/14 16:01)

◀ 7/14 15:01 ▶

Option Volume

Detail

ℹ

Current (07/14 3:00pm) 50,169

Calls: 37,960 (76%)

Puts: 12,209 (24%)

Prior (07/13) 62,749

Calls: 53,496 (85%)

Puts: 9,253 (15%)

Current vs Prior -20.05%

Calls: -29.04% (Calls)

Puts: +31.95% (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 -43.32%

Calls: -42.41%

Puts: -45.98%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/14 3:00pm) $10.66M

Calls: $5.42M (51%)

Puts: $5.24M (49%)

Prior (07/13) $11.12M

Calls: $9.94M (89%)

Puts: $1.18M (11%)

Current vs Prior -4.14%

Calls: -45.52%

Puts: +344.68%

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 -27.76%

Calls: -44.83%

Puts: +6.18%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/14 3:00pm) 0.32

Prior (07/13) 0.17

Current vs Prior +85.95%

Prior 7-Day Average 0.35

Current vs Prior 7-Day Avg -6.97%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/14 3:00pm) 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 5.92% | 9.71%5.92% | 19.21%

Prior 7.11% | 10.74%7.11% | 19.98%

Current vs Prior -16.76% | -9.61%-16.76% | -3.85%

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

Current vs 7-Day Avg -7.10% | -5.87%-32.77% | -11.39%

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

Current vs 7-Day Eod -16.76% | -9.61%-16.76% | -3.85%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.57% | 6.38%

Calls: 7.29% | 5.92%

Puts: 9.85% | 6.83%

Prior 5.98% | 8.83%

Calls: 4.05% | 10.00%

Puts: 7.91% | 7.66%

Current vs Prior +43.31% | -27.75%

Prior 7-Day Avg 9.64% | 10.06%

Calls: 8.40% | 9.67%

Puts: 10.89% | 10.44%

Current vs 7-Day Avg -11.14% | -36.55%

Liquidity Pricy

Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.32 - heavy call buying (37,960 calls vs 12,209 puts). P/C ratio rising 86% - 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
15:00	BULLISH	BULLISH	BULLISH
14:00	BEARISH	BULLISH	BULLISH
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 68 of results (avg 7.4%, best 3.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Aug 21	3.60	3.75	$3.68	4.1%	149	0.56	874
$38.00	Jul 17	1.18	1.23	$1.21	4.1%	3.4K	0.59	11.7K
$39.00	Jul 24	1.47	1.54	$1.51	4.6%	431	0.47	121
$35.00	Jul 31	4.10	4.30	$4.20	4.8%	1	0.78	1.1K
$35.00	Aug 21	4.95	5.20	$5.08	4.9%	554	0.71	129

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Jul 24	0.28	0.29	$0.29	3.4%	223	0.15	1.5K
$39.00	Aug 21	3.65	3.80	$3.72	4.0%	4	0.48	68
$37.50	Jul 17	0.46	0.48	$0.47	4.3%	546	0.32	1.9K
$38.00	Aug 21	3.05	3.20	$3.13	4.8%	16	0.44	331
$36.00	Jul 31	1.03	1.09	$1.06	5.7%	16	0.29	573

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 26 found (avg $0.61, 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%	417	0.06	9.0K
$42.00	Jul 17	0.20	0.23	$0.22	13.6%	1.2K	0.14	4.9K
$41.00	Jul 17	0.30	0.35	$0.32	15.6%	6.5K	0.21	8.5K
$40.50	Jul 17	0.38	0.42	$0.40	10.0%	493	0.25	1.2K
$45.00	Jul 24	0.37	0.44	$0.41	17.1%	1.6K	0.15	6.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Jul 24	0.28	0.29	$0.29	3.4%	223	0.15	1.5K
$34.00	Jul 31	0.39	0.42	$0.41	7.3%	49	0.15	83
$37.50	Jul 17	0.46	0.48	$0.47	4.3%	546	0.32	1.9K
$36.00	Jul 24	0.50	0.57	$0.53	13.2%	103	0.24	292
$34.50	Jul 31	0.50	0.57	$0.53	13.2%	8	0.18	10

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 109 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$31.00	Jul 17	7.00	7.85	$7.43	11.4%	2	1.00	1
$32.00	Jul 17	5.95	6.85	$6.40	14.1%	2	1.00	4
$34.00	Jul 17	4.25	4.60	$4.43	7.9%	14	1.00	80
$32.00	Jul 24	4.60	8.50	$6.55	59.5%	--	1.00	474
$33.00	Jul 24	3.85	7.20	$5.53	60.6%	1	1.00	39

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.00	Jul 17	7.15	8.00	$7.58	11.2%	--	0.95	151
$45.00	Jul 17	6.50	6.90	$6.70	6.0%	39	0.94	1.4K
$44.00	Jul 17	5.55	5.95	$5.75	7.0%	--	0.92	119
$43.00	Jul 17	4.55	5.00	$4.78	9.4%	18	0.90	193
$46.00	Jul 24	6.95	8.35	$7.65	18.3%	--	0.88	302

Most actively traded options today. High liquidity = easy entry/exit. 221 active (total vol 43.0K, top 6.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$41.00	Jul 17	0.30	0.35	$0.32	15.6%	6.5K	0.21	8.5K
$38.00	Jul 17	1.18	1.23	$1.21	4.1%	3.4K	0.59	11.7K
$40.00	Jul 17	0.49	0.52	$0.51	5.9%	3.2K	0.30	24.1K
$38.00	Jul 31	2.40	2.65	$2.53	9.9%	2.7K	0.56	467
$39.00	Jul 17	0.75	0.80	$0.78	6.4%	2.1K	0.43	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.00	Jul 17	1.25	1.38	$1.32	9.8%	1.5K	0.57	3.1K
$40.50	Jul 17	2.36	2.54	$2.45	7.3%	1.5K	0.75	324
$38.00	Jul 17	0.68	0.75	$0.72	9.7%	884	0.41	3.2K
$40.00	Jul 17	1.96	2.14	$2.05	8.8%	690	0.70	1.4K
$38.50	Jul 17	0.94	1.03	$0.99	9.1%	616	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. 41 strikes (avg 25.5%, max 91.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$32.00	Jul 17	Aug 21	104.7%	54.6%	91.8%	2	139
$33.00	Jul 17	Aug 21	108.9%	59.9%	81.6%	4	192
$34.50	Jul 17	Jul 24	72.3%	46.8%	54.5%	18	59
$34.00	Jul 17	Jul 24	72.8%	51.1%	42.5%	15	90
$46.00	Jul 17	Aug 21	115.0%	82.2%	39.9%	60	1.8K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$32.00	Jul 17	Aug 21	104.7%	54.6%	91.8%	16	869
$31.00	Jul 17	Aug 21	100.7%	53.4%	88.6%	2	107
$33.00	Jul 17	Aug 21	108.9%	59.9%	81.6%	22	220
$46.00	Jul 17	Aug 21	115.0%	82.2%	39.9%	--	164
$45.00	Jul 17	Aug 21	105.0%	80.7%	30.1%	49	1.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 133 found (best R:R 9.00, avg 1.95)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$44.00	$45.00	Jul 24	$0.10	$0.90	$0.10	9.00	$44.10
$43.50	$45.00	Aug 28	$0.19	$1.31	$0.19	6.89	$43.69
$45.00	$46.00	Aug 14	$0.15	$0.85	$0.15	5.67	$45.15
$43.00	$44.00	Aug 21	$0.15	$0.85	$0.15	5.67	$43.15
$45.00	$46.00	Aug 21	$0.16	$0.84	$0.16	5.25	$45.16

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$33.00	$32.00	Jul 31	$0.10	$0.90	$0.10	9.00	$32.90
$33.00	$32.00	Aug 7	$0.15	$0.85	$0.15	5.67	$32.85
$32.00	$31.00	Aug 21	$0.17	$0.83	$0.17	4.88	$31.83
$34.00	$33.00	Jul 31	$0.22	$0.78	$0.22	3.55	$33.78
$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. 164 found (best R:R 9.00, avg 1.26)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$35.00	$36.00	Aug 7	$0.82	$0.82	$0.18	4.56	$35.82
$35.50	$36.00	Jul 24	$0.39	$0.39	$0.11	3.55	$35.89
$37.00	$38.00	Aug 14	$0.77	$0.77	$0.23	3.35	$37.77
$34.50	$35.00	Jul 17	$0.37	$0.37	$0.13	2.85	$34.87
$36.50	$37.00	Jul 17	$0.37	$0.37	$0.13	2.85	$36.87

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$45.00	$43.00	Aug 21	$1.80	$1.80	$0.20	9.00	$43.20
$46.00	$45.00	Jul 17	$0.88	$0.88	$0.12	7.33	$45.12
$45.00	$42.00	Jul 31	$2.47	$2.47	$0.53	4.66	$42.53
$42.00	$41.50	Jul 24	$0.40	$0.40	$0.10	4.00	$41.60
$41.00	$40.50	Jul 31	$0.40	$0.40	$0.10	4.00	$40.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 49 found (avg debit $0.50, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$34.50	Jul 17	Jul 24	$0.12	72.3%	46.8%
$32.00	Jul 17	Jul 24	$0.15	104.7%	65.6%
$35.00	Jul 17	Jul 24	$0.17	65.7%	55.8%
$46.00	Jul 17	Jul 24	$0.21	115.0%	85.6%
$35.50	Jul 17	Jul 24	$0.28	60.0%	53.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$34.50	Jul 17	Jul 24	$0.06	72.3%	46.8%
$46.00	Jul 17	Jul 24	$0.07	115.0%	85.6%
$34.00	Jul 17	Jul 24	$0.08	72.8%	51.1%
$45.00	Jul 17	Jul 24	$0.18	105.0%	86.8%
$35.00	Jul 17	Jul 24	$0.23	65.7%	55.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 104 found (cheapest 5.01% of stock, avg 13.95%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$38.00	Jul 17	$1.21	$0.72	$1.93	$36.07	$39.93	5.01%
$37.50	Jul 17	$1.47	$0.47	$1.94	$35.56	$39.44	5.04%
$38.50	Jul 17	$0.96	$0.99	$1.95	$36.55	$40.45	5.06%
$37.00	Jul 17	$1.76	$0.30	$2.06	$34.94	$39.06	5.35%
$39.00	Jul 17	$0.78	$1.32	$2.10	$36.90	$41.10	5.45%
$39.50	Jul 17	$0.61	$1.66	$2.27	$37.23	$41.77	5.89%
$36.50	Jul 17	$2.13	$0.20	$2.33	$34.17	$38.83	6.05%
$40.00	Jul 17	$0.51	$2.05	$2.56	$37.44	$42.56	6.64%
$36.00	Jul 17	$2.60	$0.13	$2.73	$33.27	$38.73	7.09%
$40.50	Jul 17	$0.40	$2.45	$2.85	$37.65	$43.35	7.40%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 1.35% of stock, avg 9.75%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$41.00	$36.50	Jul 17	$0.32	$0.20	$0.52	$35.98	$41.52
$40.50	$36.50	Jul 17	$0.40	$0.20	$0.60	$35.90	$41.10
$41.00	$37.00	Jul 17	$0.32	$0.30	$0.62	$36.38	$41.62
$40.50	$37.00	Jul 17	$0.40	$0.30	$0.70	$36.30	$41.20
$40.00	$36.50	Jul 17	$0.51	$0.20	$0.71	$35.79	$40.71
$41.00	$37.50	Jul 17	$0.32	$0.47	$0.79	$36.71	$41.79
$39.50	$36.50	Jul 17	$0.61	$0.20	$0.81	$35.69	$40.31
$40.00	$37.00	Jul 17	$0.51	$0.30	$0.81	$36.19	$40.81
$40.50	$37.50	Jul 17	$0.40	$0.47	$0.87	$36.63	$41.37
$39.50	$37.00	Jul 17	$0.61	$0.30	$0.91	$36.09	$40.41

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 201 found (best R:R 8.09, avg credit $0.56)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
31/32	37/38	Aug 21	$0.89	$0.11	8.09	$31.11	$37.89
38/39	40/41	Aug 21	$0.89	$0.11	8.09	$38.11	$40.89
35/36	38/39	Aug 21	$0.88	$0.12	7.33	$35.12	$38.88
37/38	43/44	Aug 21	$0.87	$0.13	6.69	$37.13	$43.87
38/39	41/42	Aug 21	$0.85	$0.15	5.67	$38.15	$41.85
39/40	43/44	Aug 21	$0.83	$0.17	4.88	$39.17	$43.83
38/39	42/43	Aug 21	$0.82	$0.18	4.56	$38.18	$42.82
36/36	39/40	Aug 28	$0.82	$0.18	4.56	$35.18	$39.82
34/35	38/39	Aug 21	$0.81	$0.19	4.26	$34.19	$38.81
33/34	36/37	Jul 31	$0.80	$0.20	4.00	$33.20	$36.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 69 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$44.00	$45.00	$46.00	Aug 21	$0.06	$0.94	15.67
$38.00	$39.00	$40.00	Aug 21	$0.08	$0.92	11.50
$42.00	$43.00	$44.00	Aug 21	$0.08	$0.92	11.50
$31.00	$32.00	$33.00	Jul 17	$0.11	$0.89	8.09
$39.00	$39.50	$40.00	Jul 24	$0.06	$0.44	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$31.00	$32.00	$33.00	Jul 31	$0.05	$0.95	19.00
$34.00	$35.00	$36.00	Aug 21	$0.07	$0.93	13.29
$32.00	$33.00	$34.00	Aug 7	$0.08	$0.92	11.50
$33.00	$34.00	$35.00	Aug 21	$0.09	$0.91	10.11
$38.00	$39.00	$40.00	Aug 21	$0.09	$0.91	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 $-1.15, 40 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.00	$46.00	1:2	Jul 17	-$0.07	$0.93
$43.00	$44.00	1:2	Jul 17	-$0.10	$0.90
$44.00	$45.00	1:2	Jul 24	-$0.31	$0.69
$42.50	$44.00	1:2	Aug 7	-$0.86	$0.64
$42.00	$42.50	1:2	Jul 17	-$0.14	$0.36

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$39.00	$36.50	1:2	Aug 28	-$1.15	$1.35
$33.00	$32.00	1:2	Aug 7	-$0.07	$0.93
$33.00	$32.00	1:2	Aug 21	-$0.11	$0.89
$34.00	$33.00	1:2	Aug 7	-$0.14	$0.86
$32.00	$31.00	1:2	Aug 21	-$0.14	$0.86

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 79 found (best yield 8.69%, avg 3.48%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$39.00	Aug 28	$3.35	0.54	1.2%	8.69%	9.91%	10	--
$39.00	Aug 21	$3.15	0.52	1.2%	8.18%	9.40%	66	678
$40.00	Aug 28	$3.05	0.50	3.8%	7.92%	11.73%	11	13
$40.00	Aug 21	$2.86	0.48	3.8%	7.42%	11.24%	336	1.6K
$40.50	Aug 28	$2.84	0.48	5.1%	7.37%	12.48%	--	43
$39.00	Aug 14	$2.54	0.52	1.2%	6.59%	7.81%	5	52
$41.00	Aug 21	$2.54	0.44	6.4%	6.59%	13.00%	27	61
$39.50	Aug 14	$2.52	0.50	2.5%	6.54%	9.06%	1	11
$40.00	Aug 14	$2.49	0.47	3.8%	6.46%	10.28%	141	43
$39.00	Aug 7	$2.47	0.53	1.2%	6.41%	7.63%	29	25

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 37,960

Total Puts 12,209

Put/Call Ratio 0.32

Net Difference 25,751

Prior's Put/Call Breakdown

Total Calls 53,496

Total Puts 9,253

Put/Call Ratio 0.17

Net Difference 44,243

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