SQQQ - Options Database

SQQQ

PROSHARES ULTRAPRO SHORT QQQ

$39.65 +2.64%

(7/15 12:00) ◀

Wednesday, July 15, 2026 (1:00pm)

▶ (7/15 14:00)

◀ 7/15 13:00 ▶

Option Volume

Detail

ℹ

Current (07/15 1:00pm) 50,609

Calls: 33,707 (67%)

Puts: 16,902 (33%)

Prior (07/14) 42,550

Calls: 31,632 (74%)

Puts: 10,918 (26%)

Current vs Prior +18.94%

Calls: +6.56% (Calls)

Puts: +54.81% (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 -41.51%

Calls: -48.03%

Puts: -21.95%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/15 1:00pm) $9.86M

Calls: $6.91M (70%)

Puts: $2.95M (30%)

Prior (07/14) $8.92M

Calls: $4.51M (51%)

Puts: $4.41M (49%)

Current vs Prior +10.50%

Calls: +53.23%

Puts: -33.19%

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 -31.84%

Calls: -29.23%

Puts: -37.27%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/15 1:00pm) 0.50

Prior (07/14) 0.35

Current vs Prior +45.28%

Prior 7-Day Average 0.33

Current vs Prior 7-Day Avg +50.53%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/15 1:00pm) 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 5.17% | 9.28%5.17% | 19.57%

Prior 5.72% | 9.66%5.72% | 20.66%

Current vs Prior -9.65% | -3.90%-9.65% | -5.28%

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

Current vs 7-Day Avg -21.89% | -10.86%-37.64% | -9.02%

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

Current vs 7-Day Eod -9.65% | -3.90%-9.65% | -5.28%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.82% | 10.88%

Calls: 8.16% | 12.02%

Puts: 7.48% | 9.73%

Prior 5.95% | 8.96%

Calls: 6.86% | 6.29%

Puts: 5.04% | 11.62%

Current vs Prior +31.43% | +21.43%

Prior 7-Day Avg 8.63% | 9.73%

Calls: 7.57% | 9.17%

Puts: 9.69% | 10.29%

Current vs 7-Day Avg -9.40% | +11.77%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($6.91M). Bullish P/C ratio of 0.50. P/C ratio rising 45% - increased hedging/bearish positioning. 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
13:00	BULLISH	BULLISH	BULLISH
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 25 of results (avg 7.5%, best 1.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$42.00	Jul 24	0.98	0.99	$0.99	1.0%	905	0.34	2.3K
$38.00	Jul 24	2.48	2.64	$2.56	6.3%	528	0.69	1.8K
$39.00	Jul 24	1.93	2.06	$2.00	6.5%	216	0.59	362
$42.00	Jul 31	1.62	1.73	$1.68	6.5%	8	0.40	147
$40.00	Jul 24	1.54	1.65	$1.60	6.9%	957	0.50	1.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.50	Jul 17	0.79	0.81	$0.80	2.5%	2.9K	0.46	420
$45.00	Jul 17	5.20	5.60	$5.40	7.4%	222	0.93	1.5K
$40.00	Jul 17	1.03	1.11	$1.07	7.5%	657	0.54	1.4K
$45.00	Jul 24	5.60	6.05	$5.82	7.7%	16	0.83	56
$44.00	Jul 24	4.65	5.05	$4.85	8.2%	--	0.78	114

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 14 found (avg $0.71, cheapest $0.28)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$42.00	Jul 17	0.26	0.29	$0.28	10.7%	1.8K	0.20	5.1K
$41.00	Jul 17	0.44	0.52	$0.48	16.7%	1.9K	0.31	5.0K
$40.50	Jul 17	0.54	0.61	$0.57	12.3%	501	0.38	1.3K
$43.50	Jul 24	0.69	0.79	$0.74	13.5%	21	0.26	291
$40.00	Jul 17	0.71	0.80	$0.76	11.8%	3.6K	0.46	24.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Jul 31	0.40	0.45	$0.43	11.6%	13	0.15	455
$39.00	Jul 17	0.51	0.58	$0.54	13.0%	1.9K	0.36	3.3K
$37.50	Jul 24	0.62	0.71	$0.67	13.4%	86	0.26	995
$39.50	Jul 17	0.79	0.81	$0.80	2.5%	2.9K	0.46	420
$38.00	Jul 24	0.79	0.89	$0.84	11.9%	70	0.31	172

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 116 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$33.00	Jul 17	5.85	7.75	$6.80	27.9%	4	0.99	37
$32.00	Jul 17	7.05	8.55	$7.80	19.2%	1	0.99	5
$35.50	Jul 17	4.00	4.75	$4.38	17.1%	5	0.98	88
$34.00	Jul 17	5.40	6.00	$5.70	10.5%	17	0.98	81
$36.00	Jul 17	3.60	4.00	$3.80	10.5%	77	0.97	3.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Jul 17	6.65	7.90	$7.28	17.2%	--	1.00	10
$46.00	Jul 17	5.85	6.90	$6.38	16.5%	--	0.94	151
$45.00	Jul 17	5.20	5.60	$5.40	7.4%	222	0.93	1.5K
$44.00	Jul 17	3.95	4.65	$4.30	16.3%	15	0.91	119
$43.00	Jul 17	3.10	3.60	$3.35	14.9%	35	0.86	199

Most actively traded options today. High liquidity = easy entry/exit. 209 active (total vol 43.2K, top 3.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Jul 17	0.71	0.80	$0.76	11.8%	3.6K	0.46	24.5K
$39.00	Jul 17	1.20	1.31	$1.25	8.8%	3.2K	0.64	2.2K
$38.50	Jul 17	1.45	1.60	$1.53	9.8%	2.5K	0.73	2.0K
$41.00	Jul 17	0.44	0.52	$0.48	16.7%	1.9K	0.31	5.0K
$42.00	Jul 17	0.26	0.29	$0.28	10.7%	1.8K	0.20	5.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.50	Jul 17	0.79	0.81	$0.80	2.5%	2.9K	0.46	420
$38.50	Jul 17	0.31	0.38	$0.35	20.0%	2.8K	0.27	1.7K
$39.00	Jul 17	0.51	0.58	$0.54	13.0%	1.9K	0.36	3.3K
$38.00	Jul 17	0.19	0.24	$0.22	22.7%	980	0.19	3.1K
$37.00	Jul 17	0.07	0.09	$0.08	25.0%	702	0.08	1.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 35 strikes (avg 29.2%, max 110.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$32.00	Jul 17	Aug 21	131.1%	62.4%	110.0%	1	140
$34.50	Jul 17	Jul 24	103.7%	60.1%	72.6%	--	74
$33.00	Jul 17	Aug 21	110.0%	64.4%	70.8%	4	184
$34.00	Jul 17	Jul 24	101.8%	66.3%	53.6%	29	93
$35.00	Jul 17	Aug 28	96.8%	64.3%	50.6%	43	2.7K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$32.00	Jul 17	Aug 21	131.1%	62.4%	110.0%	2	884
$33.00	Jul 17	Aug 21	110.0%	64.4%	70.8%	--	230
$34.50	Jul 17	Aug 7	103.7%	64.0%	62.0%	2	97
$35.00	Jul 17	Aug 28	96.8%	64.3%	50.6%	124	990
$46.00	Jul 17	Aug 21	112.7%	83.3%	35.3%	--	164

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 121 found (best R:R 6.69, avg 2.00)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$42.50	$44.00	Aug 7	$0.20	$1.30	$0.20	6.50	$42.70
$46.00	$47.00	Aug 7	$0.15	$0.85	$0.15	5.67	$46.15
$43.00	$44.00	Aug 14	$0.18	$0.82	$0.18	4.56	$43.18
$41.50	$42.00	Aug 14	$0.10	$0.40	$0.10	4.00	$41.60
$42.50	$43.00	Aug 14	$0.10	$0.40	$0.10	4.00	$42.60

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$34.00	$33.00	Aug 7	$0.13	$0.87	$0.13	6.69	$33.87
$40.00	$39.00	Aug 28	$0.13	$0.87	$0.13	6.69	$39.87
$37.00	$36.00	Aug 21	$0.16	$0.84	$0.16	5.25	$36.84
$35.00	$34.00	Aug 14	$0.18	$0.82	$0.18	4.56	$34.82
$36.50	$36.00	Jul 24	$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. 149 found (best R:R 6.89, avg 1.28)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$32.00	$33.00	Aug 7	$0.85	$0.85	$0.15	5.67	$32.85
$35.00	$36.00	Aug 14	$0.85	$0.85	$0.15	5.67	$35.85
$33.00	$35.00	Jul 31	$1.68	$1.68	$0.32	5.25	$34.68
$37.50	$38.00	Jul 17	$0.40	$0.40	$0.10	4.00	$37.90
$32.00	$33.00	Aug 21	$0.80	$0.80	$0.20	4.00	$32.80

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$45.00	$42.00	Jul 31	$2.62	$2.62	$0.38	6.89	$42.38
$42.00	$41.00	Jul 31	$0.85	$0.85	$0.15	5.67	$41.15
$41.00	$40.00	Aug 21	$0.84	$0.84	$0.16	5.25	$40.16
$38.50	$38.00	Aug 7	$0.39	$0.39	$0.11	3.55	$38.11
$45.00	$43.00	Aug 21	$1.55	$1.55	$0.45	3.44	$43.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 51 found (avg debit $0.53, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$34.50	Jul 17	Jul 24	$0.10	103.7%	60.1%
$36.00	Jul 17	Jul 24	$0.20	69.1%	61.2%
$47.00	Jul 17	Jul 24	$0.35	115.3%	92.1%
$45.00	Jul 17	Jul 24	$0.37	103.5%	78.9%
$46.00	Jul 17	Jul 24	$0.40	112.7%	89.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$33.00	Jul 17	Jul 24	$0.06	110.0%	69.8%
$34.50	Jul 17	Jul 24	$0.06	103.7%	60.1%
$34.00	Jul 17	Jul 24	$0.09	101.8%	66.3%
$33.50	Jul 24	Jul 31	$0.10	75.7%	65.3%
$35.00	Jul 17	Jul 24	$0.11	96.8%	60.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 108 found (cheapest 4.49% of stock, avg 14.12%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$39.50	Jul 17	$0.98	$0.80	$1.78	$37.72	$41.28	4.49%
$39.00	Jul 17	$1.25	$0.54	$1.79	$37.21	$40.79	4.51%
$40.00	Jul 17	$0.76	$1.07	$1.83	$38.17	$41.83	4.62%
$38.50	Jul 17	$1.53	$0.35	$1.88	$36.62	$40.38	4.74%
$40.50	Jul 17	$0.57	$1.36	$1.93	$38.57	$42.43	4.87%
$41.00	Jul 17	$0.48	$1.73	$2.21	$38.79	$43.21	5.57%
$38.00	Jul 17	$2.02	$0.22	$2.24	$35.76	$40.24	5.65%
$37.50	Jul 17	$2.42	$0.13	$2.55	$34.95	$40.05	6.43%
$41.50	Jul 17	$0.39	$2.17	$2.56	$38.94	$44.06	6.46%
$42.00	Jul 17	$0.28	$2.51	$2.79	$39.21	$44.79	7.04%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 1.03% of stock, avg 10.24%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$42.00	$37.50	Jul 17	$0.28	$0.13	$0.41	$37.09	$42.41
$42.00	$38.00	Jul 17	$0.28	$0.22	$0.50	$37.50	$42.50
$41.50	$37.50	Jul 17	$0.39	$0.13	$0.52	$36.98	$42.02
$41.00	$37.50	Jul 17	$0.48	$0.13	$0.61	$36.89	$41.61
$41.50	$38.00	Jul 17	$0.39	$0.22	$0.61	$37.39	$42.11
$42.00	$38.50	Jul 17	$0.28	$0.35	$0.63	$37.87	$42.63
$40.50	$37.50	Jul 17	$0.57	$0.13	$0.70	$36.80	$41.20
$41.00	$38.00	Jul 17	$0.48	$0.22	$0.70	$37.30	$41.70
$41.50	$38.50	Jul 17	$0.39	$0.35	$0.74	$37.76	$42.24
$40.50	$38.00	Jul 17	$0.57	$0.22	$0.79	$37.21	$41.29

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 116 found (best R:R 8.09, avg credit $0.68)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
33/34	37/38	Aug 21	$0.89	$0.11	8.09	$33.11	$37.89
35/36	40/41	Aug 21	$0.89	$0.11	8.09	$35.11	$40.89
34/35	37/38	Aug 21	$0.87	$0.13	6.69	$34.13	$37.87
39/40	44/45	Aug 21	$0.87	$0.13	6.69	$39.13	$44.87
41/43	44/45	Aug 21	$1.73	$0.27	6.41	$41.27	$45.73
38/39	43/44	Aug 21	$0.84	$0.16	5.25	$38.16	$43.84
32/33	38/39	Aug 21	$0.83	$0.17	4.88	$32.17	$38.83
33/34	40/41	Aug 21	$0.82	$0.18	4.56	$33.18	$40.82
38/39	42/43	Aug 21	$0.82	$0.18	4.56	$38.18	$42.82
38/38	40/40	Aug 28	$0.82	$0.18	4.56	$37.68	$40.32

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 77 found (best R:R 27.57, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$43.00	$44.00	$45.00	Aug 21	$0.08	$0.92	11.50
$45.00	$45.50	$46.00	Jul 24	$0.06	$0.44	7.33
$46.00	$46.50	$47.00	Jul 24	$0.06	$0.44	7.33
$42.00	$42.50	$43.00	Aug 14	$0.07	$0.43	6.14
$35.50	$36.00	$36.50	Jul 17	$0.08	$0.42	5.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$41.00	$43.00	$45.00	Aug 21	$0.07	$1.93	27.57
$32.00	$33.00	$34.00	Aug 7	$0.07	$0.93	13.29
$34.00	$35.00	$36.00	Aug 21	$0.09	$0.91	10.11
$34.50	$35.00	$35.50	Jul 31	$0.05	$0.45	9.00
$38.00	$39.00	$40.00	Aug 21	$0.11	$0.89	8.09

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 49 found (best net $-1.21, 48 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.00	$46.00	1:2	Jul 17	-$0.06	$0.94
$42.00	$45.00	1:2	Aug 28	-$2.15	$0.85
$47.00	$47.50	1:2	Jul 24	-$0.15	$0.35
$42.00	$42.50	1:2	Jul 17	-$0.16	$0.34
$42.50	$43.00	1:2	Jul 17	-$0.16	$0.34

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.00	$41.00	1:2	Aug 14	-$1.21	$2.79
$45.00	$42.00	1:2	Jul 31	-$1.26	$1.74
$33.00	$32.00	1:2	Jul 31	-$0.18	$0.82
$34.00	$33.00	1:2	Aug 7	-$0.25	$0.75
$33.00	$32.00	1:2	Aug 7	-$0.26	$0.74

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 77 found (best yield 9.21%, avg 3.43%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$40.00	Aug 28	$3.65	0.55	0.9%	9.21%	10.09%	10	19
$40.00	Aug 21	$3.50	0.53	0.9%	8.83%	9.71%	80	1.8K
$40.50	Aug 28	$3.30	0.54	2.1%	8.32%	10.47%	--	43
$41.00	Aug 28	$3.15	0.51	3.4%	7.94%	11.35%	13	--
$40.00	Aug 14	$3.05	0.51	0.9%	7.69%	8.58%	168	230
$41.00	Aug 21	$2.92	0.49	3.4%	7.36%	10.77%	109	80
$42.00	Aug 21	$2.82	0.46	5.9%	7.11%	13.04%	8	348
$40.00	Aug 7	$2.68	0.52	0.9%	6.76%	7.64%	69	143
$41.00	Aug 14	$2.67	0.47	3.4%	6.73%	10.14%	12	21
$43.00	Aug 21	$2.65	0.43	8.4%	6.68%	15.13%	186	360

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 33,707

Total Puts 16,902

Put/Call Ratio 0.50

Net Difference 16,805

Prior's Put/Call Breakdown

Total Calls 31,632

Total Puts 10,918

Put/Call Ratio 0.35

Net Difference 20,714

Prior 7-Day Put/Call Summary

Total Calls 454,045

Total Puts 151,585

Average Put/Call Ratio 0.33

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