SQQQ - Options Database

SQQQ

PROSHARES ULTRAPRO SHORT QQQ

$39.38 +1.95%

(7/15 11:00) ◀

Wednesday, July 15, 2026 (12:00pm)

▶ (7/15 13:00)

◀ 7/15 12:00 ▶

Option Volume

Detail

ℹ

Current (07/15 12:00pm) 33,108

Calls: 25,477 (77%)

Puts: 7,631 (23%)

Prior (07/14) 36,940

Calls: 26,811 (73%)

Puts: 10,129 (27%)

Current vs Prior -10.37%

Calls: -4.98% (Calls)

Puts: -24.66% (Puts)

Prior 7-Day Total 605,630

Calls: 454,045 (75%)

Puts: 151,585 (25%)

Prior 7-Day Average 86,518

Calls: 64,863 (75%)

Puts: 21,655 (25%)

Current vs Prior 7-Day Avg -61.73%

Calls: -60.72%

Puts: -64.76%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/15 12:00pm) $6.07M

Calls: $5.13M (85%)

Puts: $937.0K (15%)

Prior (07/14) $7.80M

Calls: $3.44M (44%)

Puts: $4.36M (56%)

Current vs Prior -22.14%

Calls: +49.48%

Puts: -78.52%

Prior 7-Day Total $101.24M

Calls: $68.35M (68%)

Puts: $32.89M (32%)

Prior 7-Day Average $14.46M

Calls: $9.76M (68%)

Puts: $4.70M (32%)

Current vs Prior 7-Day Avg -58.02%

Calls: -47.42%

Puts: -80.06%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/15 12:00pm) 0.30

Prior (07/14) 0.38

Current vs Prior -20.72%

Prior 7-Day Average 0.33

Current vs Prior 7-Day Avg -10.08%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/15 12:00pm) 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 3,223,531

Calls: 1,966,755 (61%)

Puts: 1,256,776 (39%)

Prior 7-Day Average 460,504

Calls: 280,965 (61%)

Puts: 179,539 (39%)

Current vs Prior 7-Day Avg +5.04%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 4.90% | 9.01%4.90% | 20.31%

Prior 5.72% | 9.66%5.72% | 20.66%

Current vs Prior -14.33% | -6.64%-14.33% | -1.66%

Prior 7-Day Avg 6.62% | 10.41%8.29% | 21.51%

Current vs 7-Day Avg -25.94% | -13.40%-40.87% | -5.53%

Prior 7-Day Eod 5.72% | 9.66%5.72% | 20.66%

Current vs 7-Day Eod -14.33% | -6.64%-14.33% | -1.66%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.80% | 7.09%

Calls: 5.83% | 5.46%

Puts: 7.78% | 8.72%

Prior 5.95% | 8.96%

Calls: 6.86% | 6.29%

Puts: 5.04% | 11.62%

Current vs Prior +14.29% | -20.87%

Prior 7-Day Avg 8.63% | 9.73%

Calls: 7.57% | 9.17%

Puts: 9.69% | 10.29%

Current vs 7-Day Avg -21.22% | -27.16%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bullish conviction with 85% of dollar volume in calls ($5.13M) vs puts ($937.0K). Extreme bullish P/C ratio of 0.30 - heavy call buying (25,477 calls vs 7,631 puts). P/C ratio dropping 21% - 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 BEARISH

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	BULLISH	BULLISH	BULLISH
11:00	BULLISH	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 44 of results (avg 7.3%, best 2.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.00	Jul 17	3.35	3.50	$3.43	4.4%	40	0.97	3.7K
$35.00	Jul 17	4.35	4.55	$4.45	4.5%	32	0.99	2.7K
$40.00	Jul 24	1.39	1.46	$1.42	4.9%	649	0.46	1.6K
$39.50	Jul 17	0.77	0.81	$0.79	5.1%	1.1K	0.49	1.4K
$37.00	Aug 21	4.55	4.80	$4.68	5.3%	1	0.65	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Jul 24	5.95	6.10	$6.03	2.5%	16	0.83	56
$38.50	Jul 17	0.41	0.43	$0.42	4.8%	1.8K	0.32	1.7K
$37.50	Jul 24	0.70	0.74	$0.72	5.6%	53	0.29	995
$45.00	Jul 17	5.55	5.90	$5.73	6.1%	47	0.94	1.5K
$40.00	Jul 24	1.95	2.08	$2.02	6.4%	14	0.54	399

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 29 found (avg $0.54, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Jul 17	0.05	0.06	$0.06	16.7%	538	0.05	8.9K
$43.00	Jul 17	0.12	0.14	$0.13	15.4%	78	0.10	1.7K
$42.50	Jul 17	0.15	0.18	$0.16	18.8%	448	0.13	1.4K
$42.00	Jul 17	0.20	0.23	$0.22	13.6%	1.2K	0.17	5.1K
$41.50	Jul 17	0.26	0.31	$0.29	17.2%	133	0.21	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.00	Jul 17	0.08	0.09	$0.09	11.1%	393	0.09	1.7K
$37.50	Jul 17	0.14	0.16	$0.15	13.3%	465	0.15	2.0K
$38.00	Jul 17	0.25	0.27	$0.26	7.7%	574	0.23	3.1K
$38.50	Jul 17	0.41	0.43	$0.42	4.8%	1.8K	0.32	1.7K
$35.00	Jul 31	0.43	0.51	$0.47	17.0%	6	0.17	455

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 110 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$33.00	Jul 24	6.05	6.65	$6.35	9.4%	--	1.00	40
$33.50	Jul 24	4.40	7.85	$6.13	56.3%	1	1.00	2
$32.00	Jul 31	5.90	9.40	$7.65	45.8%	--	1.00	639
$33.00	Jul 17	5.95	6.65	$6.30	11.1%	1	0.99	37
$35.00	Jul 17	4.35	4.55	$4.45	4.5%	32	0.99	2.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.00	Jul 17	6.45	7.10	$6.78	9.6%	--	1.00	151
$47.00	Jul 17	7.20	8.00	$7.60	10.5%	--	1.00	10
$45.00	Jul 17	5.55	5.90	$5.73	6.1%	47	0.94	1.5K
$44.00	Jul 17	4.50	5.35	$4.93	17.2%	--	0.92	119
$43.00	Jul 17	3.60	3.85	$3.73	6.7%	15	0.89	199

Most actively traded options today. High liquidity = easy entry/exit. 181 active (total vol 29.1K, top 2.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.00	Jul 17	1.00	1.06	$1.03	5.8%	2.9K	0.59	2.2K
$38.50	Jul 17	1.28	1.41	$1.35	9.6%	2.4K	0.69	2.0K
$40.00	Jul 17	0.59	0.66	$0.63	11.1%	2.3K	0.41	24.5K
$41.00	Jul 17	0.34	0.39	$0.37	13.5%	1.7K	0.26	5.0K
$42.00	Jul 17	0.20	0.23	$0.22	13.6%	1.2K	0.17	5.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.50	Jul 17	0.41	0.43	$0.42	4.8%	1.8K	0.32	1.7K
$39.00	Jul 17	0.61	0.67	$0.64	9.4%	1.4K	0.41	3.3K
$38.00	Jul 17	0.25	0.27	$0.26	7.7%	574	0.23	3.1K
$37.50	Jul 17	0.14	0.16	$0.15	13.3%	465	0.15	2.0K
$39.50	Jul 17	0.86	0.93	$0.90	7.8%	442	0.51	420

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 27.1%, max 109.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$32.00	Jul 17	Aug 21	126.1%	60.2%	109.5%	1	140
$34.00	Jul 17	Jul 24	96.9%	54.9%	76.5%	19	93
$33.00	Jul 17	Aug 21	105.3%	69.0%	52.5%	1	184
$34.50	Jul 17	Jul 24	81.8%	54.9%	49.1%	--	74
$47.00	Jul 17	Aug 21	115.8%	80.3%	44.2%	68	936

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$32.00	Jul 17	Aug 21	126.1%	60.2%	109.5%	2	884
$33.00	Jul 17	Aug 21	105.3%	69.0%	52.5%	--	230
$34.00	Jul 17	Aug 28	96.9%	69.8%	38.8%	14	586
$46.00	Jul 17	Aug 21	106.5%	84.2%	26.5%	--	164
$45.00	Jul 17	Aug 21	99.6%	81.7%	21.9%	48	1.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 121 found (best R:R 9.00, avg 1.94)

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
$41.00	$42.00	Aug 21	$0.11	$0.89	$0.11	8.09	$41.11
$46.00	$47.00	Aug 7	$0.12	$0.88	$0.12	7.33	$46.12
$45.00	$46.00	Aug 21	$0.14	$0.86	$0.14	6.14	$45.14
$42.00	$45.00	Aug 28	$0.59	$2.41	$0.59	4.08	$42.59

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$35.00	$34.00	Aug 14	$0.15	$0.85	$0.15	5.67	$34.85
$36.00	$35.50	Jul 24	$0.10	$0.40	$0.10	4.00	$35.90
$38.00	$37.50	Jul 17	$0.11	$0.39	$0.11	3.55	$37.89
$35.50	$35.00	Aug 28	$0.11	$0.39	$0.11	3.55	$35.39
$37.00	$36.50	Jul 24	$0.14	$0.36	$0.14	2.57	$36.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 159 found (best R:R 8.09, avg 1.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$33.00	$35.00	Jul 31	$1.75	$1.75	$0.25	7.00	$34.75
$35.00	$36.00	Jul 31	$0.85	$0.85	$0.15	5.67	$35.85
$35.00	$36.00	Aug 21	$0.83	$0.83	$0.17	4.88	$35.83
$37.50	$38.00	Jul 17	$0.39	$0.39	$0.11	3.55	$37.89
$33.00	$35.00	Aug 7	$1.53	$1.53	$0.47	3.26	$34.53

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$43.00	$42.00	Jul 17	$0.89	$0.89	$0.11	8.09	$42.11
$40.00	$39.00	Aug 21	$0.87	$0.87	$0.13	6.69	$39.13
$45.00	$42.00	Jul 31	$2.55	$2.55	$0.45	5.67	$42.45
$47.00	$46.00	Jul 17	$0.82	$0.82	$0.18	4.56	$46.18
$42.00	$41.00	Aug 7	$0.82	$0.82	$0.18	4.56	$41.18

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 48 found (avg debit $0.53, cheapest $0.07)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$34.00	Jul 17	Jul 24	$0.16	96.9%	54.9%
$35.50	Jul 17	Jul 24	$0.17	62.4%	57.7%
$35.00	Jul 17	Jul 24	$0.20	70.2%	56.9%
$47.00	Jul 17	Jul 24	$0.26	115.8%	88.7%
$36.00	Jul 17	Jul 24	$0.29	64.2%	58.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$34.50	Jul 17	Jul 24	$0.07	81.8%	54.9%
$35.00	Jul 17	Jul 24	$0.14	70.2%	56.9%
$33.50	Jul 24	Jul 31	$0.20	52.6%	60.3%
$35.50	Jul 17	Jul 24	$0.21	62.4%	57.7%
$36.00	Jul 17	Jul 24	$0.29	64.2%	58.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 104 found (cheapest 4.24% of stock, avg 13.86%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$39.00	Jul 17	$1.03	$0.64	$1.67	$37.33	$40.67	4.24%
$39.50	Jul 17	$0.79	$0.90	$1.69	$37.81	$41.19	4.29%
$38.50	Jul 17	$1.35	$0.42	$1.77	$36.73	$40.27	4.49%
$40.00	Jul 17	$0.63	$1.22	$1.85	$38.15	$41.85	4.70%
$38.00	Jul 17	$1.69	$0.26	$1.95	$36.05	$39.95	4.95%
$40.50	Jul 17	$0.48	$1.60	$2.08	$38.42	$42.58	5.28%
$37.50	Jul 17	$2.08	$0.15	$2.23	$35.27	$39.73	5.66%
$41.00	Jul 17	$0.37	$1.99	$2.36	$38.64	$43.36	5.99%
$37.00	Jul 17	$2.51	$0.09	$2.60	$34.40	$39.60	6.60%
$41.50	Jul 17	$0.29	$2.42	$2.71	$38.79	$44.21	6.88%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 174 found (cheapest 0.96% of stock, avg 10.43%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$41.50	$37.00	Jul 17	$0.29	$0.09	$0.38	$36.62	$41.88
$41.50	$37.50	Jul 17	$0.29	$0.15	$0.44	$37.06	$41.94
$41.00	$37.00	Jul 17	$0.37	$0.09	$0.46	$36.54	$41.46
$41.00	$37.50	Jul 17	$0.37	$0.15	$0.52	$36.98	$41.52
$41.50	$38.00	Jul 17	$0.29	$0.26	$0.55	$37.45	$42.05
$40.50	$37.00	Jul 17	$0.48	$0.09	$0.57	$36.43	$41.07
$40.50	$37.50	Jul 17	$0.48	$0.15	$0.63	$36.87	$41.13
$41.00	$38.00	Jul 17	$0.37	$0.26	$0.63	$37.37	$41.63
$41.50	$38.50	Jul 17	$0.29	$0.42	$0.71	$37.79	$42.21
$40.00	$37.00	Jul 17	$0.63	$0.09	$0.72	$36.28	$40.72

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 109 found (best R:R 9.00, avg credit $0.65)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
40/41	42/43	Aug 21	$0.90	$0.10	9.00	$40.10	$42.90
32/33	38/39	Aug 21	$0.89	$0.11	8.09	$32.11	$38.89
38/39	40/41	Aug 21	$0.89	$0.11	8.09	$38.11	$40.89
36/36	41/42	Aug 28	$0.89	$0.11	8.09	$35.11	$41.89
35/36	40/41	Aug 21	$0.88	$0.12	7.33	$35.12	$40.88
32/33	39/40	Aug 21	$0.87	$0.13	6.69	$32.13	$39.87
35/36	37/38	Aug 21	$0.87	$0.13	6.69	$35.13	$37.87
35/36	38/39	Aug 21	$0.83	$0.17	4.88	$35.17	$38.83
33/34	40/41	Aug 21	$0.82	$0.18	4.56	$33.18	$40.82
34/34	35/36	Aug 7	$0.81	$0.19	4.26	$33.69	$35.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 63 found (best R:R 10.11, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$37.50	$38.00	$38.50	Jul 17	$0.05	$0.45	9.00
$32.00	$33.00	$34.00	Jul 17	$0.12	$0.88	7.33
$40.50	$41.00	$41.50	Jul 24	$0.06	$0.44	7.33
$40.00	$40.50	$41.00	Jul 31	$0.06	$0.44	7.33
$39.50	$40.00	$40.50	Jul 31	$0.07	$0.43	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$34.00	$35.00	$36.00	Aug 21	$0.09	$0.91	10.11
$36.00	$36.50	$37.00	Jul 24	$0.05	$0.45	9.00
$41.50	$42.00	$42.50	Jul 24	$0.05	$0.45	9.00
$38.00	$38.50	$39.00	Jul 17	$0.06	$0.44	7.33
$39.00	$39.50	$40.00	Jul 17	$0.06	$0.44	7.33

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 $-1.74, 40 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$42.00	$45.00	1:2	Aug 28	-$1.50	$1.50
$45.00	$46.00	1:2	Jul 24	-$0.24	$0.76
$44.00	$45.00	1:2	Jul 24	-$0.34	$0.66
$42.50	$44.00	1:2	Aug 7	-$1.08	$0.42
$42.00	$42.50	1:2	Jul 17	-$0.10	$0.40

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.00	$41.00	1:2	Aug 14	-$1.74	$2.26
$45.00	$42.00	1:2	Jul 31	-$1.70	$1.30
$34.00	$33.00	1:2	Aug 7	$0.00	$1.00
$36.00	$35.00	1:2	Jul 31	-$0.16	$0.84
$33.00	$32.00	1:2	Aug 7	-$0.37	$0.63

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 78 found (best yield 9.14%, avg 3.57%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$39.50	Aug 28	$3.60	0.53	0.3%	9.14%	9.45%	5	2
$40.00	Aug 28	$3.55	0.52	1.6%	9.01%	10.59%	--	19
$40.00	Aug 21	$3.20	0.52	1.6%	8.13%	9.70%	47	1.8K
$41.00	Aug 28	$2.95	0.48	4.1%	7.49%	11.60%	1	--
$39.50	Aug 14	$2.90	0.52	0.3%	7.36%	7.67%	--	11
$40.00	Aug 14	$2.77	0.50	1.6%	7.03%	8.61%	164	230
$39.50	Aug 7	$2.72	0.53	0.3%	6.91%	7.21%	30	42
$42.00	Aug 21	$2.64	0.44	6.7%	6.70%	13.36%	6	348
$41.00	Aug 21	$2.50	0.47	4.1%	6.35%	10.46%	69	80
$40.00	Aug 7	$2.42	0.50	1.6%	6.15%	7.72%	69	143

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 25,477

Total Puts 7,631

Put/Call Ratio 0.30

Net Difference 17,846

Prior's Put/Call Breakdown

Total Calls 26,811

Total Puts 10,129

Put/Call Ratio 0.38

Net Difference 16,682

Prior 7-Day Put/Call Summary

Total Calls 454,045

Total Puts 151,585

Average Put/Call Ratio 0.33

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