SQQQ - Options Database

SQQQ

PROSHARES ULTRAPRO SHORT QQQ

$38.43 -0.52%

(7/14 19:28) ◀

Wednesday, July 15, 2026 (10:00am)

▶ (7/15 11:00)

◀ 7/15 10:00 ▶

Option Volume

Detail

ℹ

Current (07/15 10:00am) 8,024

Calls: 7,253 (90%)

Puts: 771 (10%)

Prior (07/14) 13,127

Calls: 11,082 (84%)

Puts: 2,045 (16%)

Current vs Prior -38.87%

Calls: -34.55% (Calls)

Puts: -62.30% (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 -90.93%

Calls: -89.00%

Puts: -96.59%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/15 10:00am) $1.48M

Calls: $1.36M (92%)

Puts: $120.2K (8%)

Prior (07/14) $1.08M

Calls: $815.7K (76%)

Puts: $262.3K (24%)

Current vs Prior +37.41%

Calls: +66.85%

Puts: -54.15%

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 -89.96%

Calls: -86.14%

Puts: -97.57%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/15 10:00am) 0.11

Prior (07/14) 0.18

Current vs Prior -42.39%

Prior 7-Day Average 0.35

Current vs Prior 7-Day Avg -69.25%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/15 10:00am) 483,712

Calls: 308,036 (64%)

Puts: 175,676 (36%)

Prior (07/14) 472,194

Calls: 300,903 (64%)

Puts: 171,291 (36%)

Current vs Prior +2.44%

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 +5.12%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 4.87% | 8.95%4.87% | 19.46%

Prior 7.11% | 10.74%7.11% | 19.98%

Current vs Prior -31.55% | -16.64%-31.55% | -2.56%

Prior 7-Day Avg 6.37% | 10.31%7.95% | 21.18%

Current vs 7-Day Avg -23.61% | -13.20%-38.79% | -8.09%

Prior 7-Day Eod 7.11% | 10.74%5.72% | 20.66%

Current vs 7-Day Eod -31.55% | -16.64%-14.94% | -5.78%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 12.97% | 9.89%

Calls: 11.65% | 9.89%

Puts: 14.29% | 9.88%

Prior 5.98% | 8.83%

Calls: 4.05% | 10.00%

Puts: 7.91% | 7.66%

Current vs Prior +116.89% | +12.00%

Prior 7-Day Avg 9.64% | 10.06%

Calls: 8.40% | 9.67%

Puts: 10.89% | 10.44%

Current vs 7-Day Avg +34.48% | -1.65%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 92% of dollar volume in calls ($1.36M) vs puts ($120.2K). Extreme bullish P/C ratio of 0.11 - heavy call buying (7,253 calls vs 771 puts). P/C ratio dropping 42% - sentiment shifting bullish. Call-heavy open interest (308,036 calls vs 175,676 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
16:00	BULLISH	BULLISH	BULLISH
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 24 of results (avg 8.2%, best 4.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.50	Jul 24	0.90	0.95	$0.93	5.4%	22	0.34	1.1K
$41.00	Jul 24	0.79	0.84	$0.82	6.1%	28	0.31	1.7K
$43.50	Jul 24	0.44	0.47	$0.45	6.7%	3	0.18	291
$39.50	Jul 17	0.43	0.46	$0.45	6.7%	293	0.32	1.4K
$39.50	Jul 24	1.17	1.26	$1.21	7.4%	81	0.42	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.00	Jul 17	0.23	0.24	$0.24	4.2%	70	0.21	1.7K
$45.00	Jul 17	6.35	6.70	$6.53	5.4%	1	0.96	1.5K
$40.00	Jul 17	1.84	1.98	$1.91	7.3%	90	0.74	1.4K
$38.00	Aug 7	2.31	2.50	$2.41	7.9%	1	0.44	181
$43.00	Aug 7	5.70	6.25	$5.98	9.2%	--	0.69	26

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 23 found (avg $0.50, cheapest $0.09)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$43.00	Jul 17	0.08	0.09	$0.09	11.1%	26	0.07	1.7K
$41.00	Jul 17	0.20	0.24	$0.22	18.2%	346	0.17	5.0K
$40.50	Jul 17	0.25	0.28	$0.27	11.1%	41	0.20	1.3K
$40.00	Jul 17	0.32	0.36	$0.34	11.8%	432	0.26	24.5K
$45.00	Jul 24	0.32	0.39	$0.36	19.4%	162	0.14	8.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.00	Jul 17	0.23	0.24	$0.24	4.2%	70	0.21	1.7K
$35.00	Jul 24	0.22	0.26	$0.24	16.7%	10	0.13	1.5K
$37.50	Jul 17	0.34	0.41	$0.38	18.4%	61	0.30	2.0K
$34.00	Jul 31	0.38	0.43	$0.41	12.2%	16	0.15	133
$36.00	Jul 24	0.44	0.52	$0.48	16.7%	13	0.22	390

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 100 found (avg delta 0.71, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$33.00	Jul 17	5.00	5.80	$5.40	14.8%	--	1.00	37
$34.00	Jul 17	4.10	4.75	$4.43	14.7%	2	1.00	81
$35.00	Jul 17	3.25	3.75	$3.50	14.3%	10	0.95	2.7K
$35.50	Jul 17	2.80	3.20	$3.00	13.3%	3	0.94	88
$32.00	Jul 24	4.65	8.30	$6.48	56.3%	--	0.94	474

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Jul 17	6.35	6.70	$6.53	5.4%	1	0.96	1.5K
$44.00	Jul 17	5.35	6.55	$5.95	20.2%	--	0.95	119
$46.00	Jul 17	7.20	8.65	$7.93	18.3%	--	0.95	151
$43.00	Jul 17	4.30	4.75	$4.53	9.9%	4	0.93	199
$42.00	Jul 17	3.45	3.80	$3.63	9.6%	--	0.89	965

Most actively traded options today. High liquidity = easy entry/exit. 107 active (total vol 6.7K, top 646)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.00	Jul 17	0.56	0.63	$0.60	11.7%	646	0.40	2.2K
$35.00	Aug 21	4.90	5.35	$5.13	8.8%	641	0.70	590
$38.00	Jul 17	0.97	1.09	$1.03	11.7%	600	0.60	11.6K
$38.50	Jul 17	0.71	0.81	$0.76	13.2%	576	0.49	2.0K
$40.00	Jul 17	0.32	0.36	$0.34	11.8%	432	0.26	24.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Jul 17	0.52	0.63	$0.57	19.3%	128	0.40	3.1K
$40.00	Jul 17	1.84	1.98	$1.91	7.3%	90	0.74	1.4K
$37.00	Jul 17	0.23	0.24	$0.24	4.2%	70	0.21	1.7K
$39.00	Jul 17	1.09	1.21	$1.15	10.4%	65	0.60	3.3K
$37.50	Jul 17	0.34	0.41	$0.38	18.4%	61	0.30	2.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 29 strikes (avg 31.2%, max 88.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$34.50	Jul 17	Jul 24	95.9%	52.7%	82.0%	--	74
$46.00	Jul 17	Aug 21	134.3%	81.6%	64.6%	--	1.8K
$33.00	Jul 17	Aug 21	97.9%	63.1%	55.1%	--	184
$34.00	Jul 17	Jul 24	74.9%	53.3%	40.4%	3	93
$45.00	Jul 17	Aug 28	109.0%	82.0%	32.9%	4	9.0K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$32.00	Jul 17	Aug 21	110.9%	58.7%	88.8%	1	884
$31.00	Jul 17	Aug 21	107.0%	59.7%	79.3%	--	108
$46.00	Jul 17	Aug 21	134.3%	81.6%	64.6%	--	164
$33.00	Jul 17	Aug 21	97.9%	63.1%	55.1%	--	230
$34.50	Jul 17	Aug 7	95.9%	67.4%	42.3%	--	97

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 120 found (best R:R 8.09, avg 1.80)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$44.00	$45.00	Aug 7	$0.13	$0.87	$0.13	6.69	$44.13
$42.00	$45.00	Aug 28	$0.46	$2.54	$0.46	5.52	$42.46
$38.50	$40.00	Aug 28	$0.28	$1.22	$0.28	4.36	$38.78
$41.50	$42.00	Jul 31	$0.10	$0.40	$0.10	4.00	$41.60
$39.50	$40.00	Aug 14	$0.10	$0.40	$0.10	4.00	$39.60

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$34.00	$33.00	Jul 31	$0.11	$0.89	$0.11	8.09	$33.89
$33.00	$32.00	Aug 7	$0.12	$0.88	$0.12	7.33	$32.88
$32.00	$31.00	Aug 21	$0.15	$0.85	$0.15	5.67	$31.85
$33.00	$32.00	Jul 31	$0.17	$0.83	$0.17	4.88	$32.83
$42.00	$41.50	Jul 17	$0.10	$0.40	$0.10	4.00	$41.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 149 found (best R:R 14.00, avg 1.41)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$32.00	$33.00	Jul 31	$0.88	$0.88	$0.12	7.33	$32.88
$35.00	$36.00	Jul 31	$0.84	$0.84	$0.16	5.25	$35.84
$32.00	$33.00	Aug 21	$0.83	$0.83	$0.17	4.88	$32.83
$33.00	$35.00	Jul 31	$1.62	$1.62	$0.38	4.26	$34.62
$37.00	$37.50	Jul 17	$0.40	$0.40	$0.10	4.00	$37.40

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$45.00	$42.00	Jul 31	$2.80	$2.80	$0.20	14.00	$42.20
$43.00	$41.00	Aug 21	$1.75	$1.75	$0.25	7.00	$41.25
$41.00	$40.50	Jul 24	$0.40	$0.40	$0.10	4.00	$40.60
$41.00	$40.50	Jul 31	$0.40	$0.40	$0.10	4.00	$40.60
$45.00	$43.00	Aug 21	$1.60	$1.60	$0.40	4.00	$43.40

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 49 found (avg debit $0.54, cheapest $0.08)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$46.00	Jul 17	Jul 24	$0.19	134.3%	87.0%
$32.00	Jul 24	Jul 31	$0.20	75.5%	58.2%
$35.00	Jul 17	Jul 24	$0.28	67.2%	55.8%
$34.50	Jul 17	Jul 24	$0.31	95.9%	52.7%
$45.00	Jul 17	Jul 24	$0.31	109.0%	85.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$34.00	Jul 17	Jul 24	$0.08	74.9%	53.3%
$32.00	Jul 17	Jul 31	$0.11	110.9%	58.2%
$33.00	Jul 17	Jul 24	$0.12	97.9%	69.0%
$35.00	Jul 17	Jul 24	$0.21	67.2%	55.8%
$35.50	Jul 17	Jul 24	$0.26	60.3%	54.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 95 found (cheapest 4.16% of stock, avg 13.57%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$38.00	Jul 17	$1.03	$0.57	$1.60	$36.40	$39.60	4.16%
$38.50	Jul 17	$0.76	$0.84	$1.60	$36.90	$40.10	4.16%
$37.50	Jul 17	$1.32	$0.38	$1.70	$35.80	$39.20	4.42%
$39.00	Jul 17	$0.60	$1.15	$1.75	$37.25	$40.75	4.55%
$39.50	Jul 17	$0.45	$1.47	$1.92	$37.58	$41.42	5.00%
$37.00	Jul 17	$1.72	$0.24	$1.96	$35.04	$38.96	5.10%
$36.50	Jul 17	$2.03	$0.12	$2.15	$34.35	$38.65	5.59%
$40.00	Jul 17	$0.34	$1.91	$2.25	$37.75	$42.25	5.85%
$36.00	Jul 17	$2.50	$0.06	$2.56	$33.44	$38.56	6.66%
$40.50	Jul 17	$0.27	$2.31	$2.58	$37.92	$43.08	6.71%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 169 found (cheapest 0.86% of stock, avg 9.82%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$40.50	$36.00	Jul 17	$0.27	$0.06	$0.33	$35.67	$40.83
$40.50	$36.50	Jul 17	$0.27	$0.12	$0.39	$36.11	$40.89
$40.00	$36.00	Jul 17	$0.34	$0.06	$0.40	$35.60	$40.40
$40.00	$36.50	Jul 17	$0.34	$0.12	$0.46	$36.04	$40.46
$39.50	$36.00	Jul 17	$0.45	$0.06	$0.51	$35.49	$40.01
$40.50	$37.00	Jul 17	$0.27	$0.24	$0.51	$36.49	$41.01
$39.50	$36.50	Jul 17	$0.45	$0.12	$0.57	$35.93	$40.07
$40.00	$37.00	Jul 17	$0.34	$0.24	$0.58	$36.42	$40.58
$40.50	$37.50	Jul 17	$0.27	$0.38	$0.65	$36.85	$41.15
$39.00	$36.00	Jul 17	$0.60	$0.06	$0.66	$35.34	$39.66

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 137 found (best R:R 8.09, avg credit $0.67)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
31/32	36/37	Aug 21	$0.89	$0.11	8.09	$31.11	$36.89
36/37	41/42	Aug 21	$0.88	$0.12	7.33	$36.12	$41.88
36/38	40/40	Aug 28	$1.32	$0.18	7.33	$36.18	$41.32
35/36	38/39	Aug 21	$0.86	$0.14	6.14	$35.14	$38.86
34/35	40/40	Aug 28	$0.86	$0.14	6.14	$34.14	$40.86
36/38	40/42	Aug 28	$1.28	$0.22	5.82	$36.22	$41.78
35/36	36/37	Jul 31	$0.84	$0.16	5.25	$35.16	$37.34
39/40	42/42	Aug 14	$0.84	$0.16	5.25	$39.16	$42.34
40/41	42/42	Aug 14	$0.83	$0.17	4.88	$40.17	$42.33
36/37	38/39	Aug 21	$0.83	$0.17	4.88	$36.17	$38.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 57 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$38.50	$39.00	$39.50	Jul 24	$0.05	$0.45	9.00
$45.00	$45.50	$46.00	Jul 31	$0.06	$0.44	7.33
$38.00	$38.50	$39.00	Aug 14	$0.07	$0.43	6.14
$44.00	$44.50	$45.00	Jul 31	$0.08	$0.42	5.25
$37.50	$38.00	$38.50	Aug 7	$0.09	$0.41	4.56

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$36.00	$36.50	$37.00	Jul 17	$0.06	$0.44	7.33
$34.00	$34.50	$35.00	Jul 24	$0.06	$0.44	7.33
$32.00	$33.00	$34.00	Aug 7	$0.13	$0.87	6.69
$33.00	$33.50	$34.00	Jul 24	$0.07	$0.43	6.14
$39.00	$39.50	$40.00	Jul 31	$0.07	$0.43	6.14

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 $-1.55, 45 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$42.00	$45.00	1:2	Aug 28	-$1.55	$1.45
$45.00	$46.00	1:2	Jul 17	-$0.11	$0.89
$45.00	$46.00	1:2	Jul 24	-$0.18	$0.82
$44.00	$45.00	1:2	Jul 24	-$0.31	$0.69
$42.50	$43.00	1:2	Jul 17	-$0.06	$0.44

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$32.00	$31.00	1:2	Jul 17	$0.00	$1.00
$45.00	$42.00	1:2	Jul 31	-$2.00	$1.00
$36.00	$35.00	1:2	Jul 31	-$0.12	$0.88
$34.00	$33.00	1:2	Jul 31	-$0.19	$0.81
$33.00	$32.00	1:2	Aug 21	-$0.22	$0.78

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 79 found (best yield 8.07%, avg 3.37%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$40.00	Aug 28	$3.10	0.48	4.1%	8.07%	12.15%	--	19
$39.00	Aug 21	$3.05	0.52	1.5%	7.94%	9.42%	--	681
$38.50	Aug 28	$3.05	0.53	0.2%	7.94%	8.12%	--	20
$40.00	Aug 21	$2.75	0.48	4.1%	7.16%	11.24%	24	1.8K
$38.50	Aug 14	$2.73	0.52	0.2%	7.10%	7.29%	--	23
$41.00	Aug 21	$2.61	0.44	6.7%	6.79%	13.48%	10	80
$38.50	Aug 7	$2.57	0.54	0.2%	6.69%	6.87%	6	33
$39.00	Aug 14	$2.55	0.50	1.5%	6.64%	8.12%	--	52
$39.00	Aug 7	$2.43	0.51	1.5%	6.32%	7.81%	12	36
$40.00	Aug 14	$2.42	0.46	4.1%	6.30%	10.38%	159	230

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 7,253

Total Puts 771

Put/Call Ratio 0.11

Net Difference 6,482

Prior's Put/Call Breakdown

Total Calls 11,082

Total Puts 2,045

Put/Call Ratio 0.18

Net Difference 9,037

Prior 7-Day Put/Call Summary

Total Calls 461,365

Total Puts 158,220

Average Put/Call Ratio 0.35

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