SQQQ - Options Database

SQQQ

PROSHARES ULTRAPRO SHORT QQQ

$39.00 +0.96%

(7/15 13:00) ◀

Wednesday, July 15, 2026 (2:00pm)

▶ (7/15 15:00)

◀ 7/15 14:00 ▶

Option Volume

Detail

ℹ

Current (07/15 2:00pm) 63,712

Calls: 44,112 (69%)

Puts: 19,600 (31%)

Prior (07/14) 47,262

Calls: 35,349 (75%)

Puts: 11,913 (25%)

Current vs Prior +34.81%

Calls: +24.79% (Calls)

Puts: +64.53% (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 -26.36%

Calls: -31.99%

Puts: -9.49%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/15 2:00pm) $10.35M

Calls: $6.77M (65%)

Puts: $3.58M (35%)

Prior (07/14) $10.30M

Calls: $5.08M (49%)

Puts: $5.22M (51%)

Current vs Prior +0.51%

Calls: +33.36%

Puts: -31.45%

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 -28.43%

Calls: -30.65%

Puts: -23.83%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/15 2:00pm) 0.44

Prior (07/14) 0.34

Current vs Prior +31.84%

Prior 7-Day Average 0.33

Current vs Prior 7-Day Avg +33.39%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/15 2:00pm) 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 4.13% | 8.15%4.13% | 17.64%

Prior 5.72% | 9.66%5.72% | 20.66%

Current vs Prior -27.84% | -15.55%-27.84% | -14.60%

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

Current vs 7-Day Avg -37.62% | -21.67%-50.19% | -17.97%

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

Current vs 7-Day Eod -27.84% | -15.55%-27.84% | -14.60%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.21% | 4.40%

Calls: 6.17% | 4.37%

Puts: 6.25% | 4.43%

Prior 5.95% | 8.96%

Calls: 6.86% | 6.29%

Puts: 5.04% | 11.62%

Current vs Prior +4.37% | -50.89%

Prior 7-Day Avg 8.63% | 9.73%

Calls: 7.57% | 9.17%

Puts: 9.69% | 10.29%

Current vs 7-Day Avg -28.05% | -54.80%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($6.77M). Extreme bullish P/C ratio of 0.44 - heavy call buying (44,112 calls vs 19,600 puts). P/C ratio rising 32% - 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 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
14:00	BULLISH	BULLISH	BULLISH
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 36 of results (avg 7.0%, best 3.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Aug 21	5.35	5.55	$5.45	3.7%	680	0.73	590
$40.00	Jul 17	0.45	0.47	$0.46	4.3%	4.1K	0.33	24.5K
$39.00	Jul 24	1.56	1.63	$1.60	4.4%	259	0.52	362
$36.00	Jul 31	3.75	3.95	$3.85	5.2%	170	0.77	160
$39.00	Aug 21	3.40	3.60	$3.50	5.7%	46	0.54	681

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.00	Jul 24	1.54	1.61	$1.58	4.4%	173	0.48	430
$39.50	Jul 24	1.84	1.93	$1.89	4.8%	89	0.53	524
$42.50	Jul 17	3.50	3.70	$3.60	5.6%	5	0.90	6
$44.50	Jul 24	5.65	6.00	$5.83	6.0%	2	0.82	1
$40.00	Jul 17	1.41	1.50	$1.46	6.2%	781	0.67	1.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 19 found (avg $0.58, cheapest $0.17)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$41.00	Jul 17	0.25	0.29	$0.27	14.8%	2.1K	0.21	5.0K
$40.50	Jul 17	0.34	0.37	$0.36	8.3%	789	0.27	1.3K
$45.00	Jul 24	0.35	0.40	$0.38	13.2%	439	0.15	8.3K
$40.00	Jul 17	0.45	0.47	$0.46	4.3%	4.1K	0.33	24.5K
$43.50	Jul 24	0.48	0.55	$0.52	13.5%	94	0.20	291

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Jul 24	0.16	0.18	$0.17	11.8%	66	0.10	1.5K
$37.50	Jul 17	0.18	0.21	$0.20	15.0%	903	0.19	2.0K
$38.00	Jul 17	0.32	0.36	$0.34	11.8%	1.2K	0.28	3.1K
$38.50	Jul 17	0.51	0.57	$0.54	11.1%	3.1K	0.39	1.7K
$37.00	Jul 24	0.56	0.65	$0.61	14.8%	42	0.27	516

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 117 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.00	Jul 17	6.80	7.65	$7.23	11.8%	1	1.00	5
$33.00	Jul 17	5.85	6.95	$6.40	17.2%	4	1.00	37
$34.00	Jul 17	4.80	5.15	$4.97	7.0%	18	1.00	81
$35.50	Jul 17	3.40	4.80	$4.10	34.1%	10	1.00	88
$33.00	Jul 24	4.20	6.25	$5.23	39.2%	--	1.00	40

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Jul 17	5.70	6.15	$5.93	7.6%	252	0.96	1.5K
$46.00	Jul 17	5.85	7.15	$6.50	20.0%	--	0.95	151
$44.00	Jul 17	4.25	5.15	$4.70	19.1%	27	0.94	119
$43.00	Jul 17	3.75	4.20	$3.98	11.3%	47	0.92	199
$42.50	Jul 17	3.50	3.70	$3.60	5.6%	5	0.90	6

Most actively traded options today. High liquidity = easy entry/exit. 220 active (total vol 55.5K, top 6.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$42.00	Jul 24	0.70	0.78	$0.74	10.8%	6.8K	0.28	2.3K
$40.00	Jul 17	0.45	0.47	$0.46	4.3%	4.1K	0.33	24.5K
$39.00	Jul 17	0.78	0.83	$0.81	6.2%	3.5K	0.51	2.2K
$38.50	Jul 17	1.01	1.08	$1.05	6.7%	2.7K	0.61	2.0K
$38.00	Jul 17	1.30	1.41	$1.36	8.1%	2.1K	0.72	11.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.50	Jul 17	1.06	1.14	$1.10	7.3%	3.4K	0.58	420
$38.50	Jul 17	0.51	0.57	$0.54	11.1%	3.1K	0.39	1.7K
$39.00	Jul 17	0.77	0.82	$0.80	6.2%	2.3K	0.49	3.3K
$38.00	Jul 17	0.32	0.36	$0.34	11.8%	1.2K	0.28	3.1K
$37.50	Jul 17	0.18	0.21	$0.20	15.0%	903	0.19	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. 31 strikes (avg 30.3%, max 109.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$32.00	Jul 17	Aug 21	123.6%	59.1%	109.0%	1	140
$34.00	Jul 17	Jul 24	93.2%	52.2%	78.5%	33	93
$34.50	Jul 17	Jul 24	94.1%	53.9%	74.6%	2	74
$33.00	Jul 17	Aug 21	102.1%	62.3%	64.0%	4	184
$46.00	Jul 17	Aug 28	124.7%	84.0%	48.5%	33	1.7K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$32.00	Jul 17	Aug 21	123.6%	59.1%	109.0%	2	884
$33.00	Jul 17	Aug 21	102.1%	62.3%	64.0%	65	230
$34.50	Jul 17	Aug 7	94.1%	61.9%	51.9%	2	97
$46.00	Jul 17	Aug 21	124.7%	85.8%	45.4%	--	164
$45.00	Jul 17	Aug 21	103.9%	80.2%	29.6%	254	1.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 125 found (best R:R 6.69, avg 1.79)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$42.50	$44.00	Aug 7	$0.27	$1.23	$0.27	4.56	$42.77
$41.00	$42.00	Aug 28	$0.19	$0.81	$0.19	4.26	$41.19
$42.00	$45.00	Aug 28	$0.57	$2.43	$0.57	4.26	$42.57
$35.00	$35.50	Jul 17	$0.10	$0.40	$0.10	4.00	$35.10
$40.00	$40.50	Jul 17	$0.10	$0.40	$0.10	4.00	$40.10

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$35.00	$34.00	Aug 14	$0.13	$0.87	$0.13	6.69	$34.87
$34.00	$33.00	Aug 7	$0.15	$0.85	$0.15	5.67	$33.85
$37.50	$37.00	Aug 7	$0.11	$0.39	$0.11	3.55	$37.39
$35.50	$35.00	Aug 28	$0.11	$0.39	$0.11	3.55	$35.39
$34.50	$34.00	Aug 7	$0.13	$0.37	$0.13	2.85	$34.37

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 154 found (best R:R 7.00, avg 1.28)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$32.00	$33.00	Jul 17	$0.83	$0.83	$0.17	4.88	$32.83
$32.00	$33.00	Aug 21	$0.80	$0.80	$0.20	4.00	$32.80
$33.00	$35.00	Aug 21	$1.60	$1.60	$0.40	4.00	$34.60
$36.00	$37.00	Aug 14	$0.78	$0.78	$0.22	3.55	$36.78
$38.00	$39.00	Aug 21	$0.78	$0.78	$0.22	3.55	$38.78

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$45.00	$43.00	Aug 21	$1.75	$1.75	$0.25	7.00	$43.25
$45.00	$42.00	Jul 31	$2.50	$2.50	$0.50	5.00	$42.50
$40.00	$39.00	Aug 14	$0.82	$0.82	$0.18	4.56	$39.18
$46.00	$45.00	Aug 14	$0.82	$0.82	$0.18	4.56	$45.18
$42.00	$41.50	Jul 31	$0.40	$0.40	$0.10	4.00	$41.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 48 found (avg debit $0.51, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$36.00	Jul 17	Jul 24	$0.14	59.4%	59.3%
$35.00	Jul 17	Jul 24	$0.23	78.8%	55.5%
$46.00	Jul 17	Jul 24	$0.25	124.7%	86.8%
$45.00	Jul 17	Jul 24	$0.33	103.9%	82.7%
$46.50	Jul 24	Jul 31	$0.35	94.2%	85.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$34.50	Jul 17	Jul 24	$0.06	94.1%	53.9%
$45.00	Jul 17	Jul 24	$0.12	103.9%	82.7%
$35.00	Jul 17	Jul 24	$0.14	78.8%	55.5%
$33.50	Jul 24	Jul 31	$0.16	61.7%	61.2%
$32.00	Jul 17	Jul 31	$0.17	123.6%	69.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 110 found (cheapest 4.08% of stock, avg 13.81%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$38.50	Jul 17	$1.05	$0.54	$1.59	$36.91	$40.09	4.08%
$39.00	Jul 17	$0.81	$0.80	$1.61	$37.39	$40.61	4.13%
$38.00	Jul 17	$1.36	$0.34	$1.70	$36.30	$39.70	4.36%
$39.50	Jul 17	$0.62	$1.10	$1.72	$37.78	$41.22	4.41%
$40.00	Jul 17	$0.46	$1.46	$1.92	$38.08	$41.92	4.92%
$37.50	Jul 17	$1.86	$0.20	$2.06	$35.44	$39.56	5.28%
$40.50	Jul 17	$0.36	$1.84	$2.20	$38.30	$42.70	5.64%
$37.00	Jul 17	$2.11	$0.11	$2.22	$34.78	$39.22	5.69%
$41.00	Jul 17	$0.27	$2.22	$2.49	$38.51	$43.49	6.38%
$41.50	Jul 17	$0.22	$2.38	$2.60	$38.90	$44.10	6.67%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.85% of stock, avg 10.25%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$41.50	$37.00	Jul 17	$0.22	$0.11	$0.33	$36.67	$41.83
$41.00	$37.00	Jul 17	$0.27	$0.11	$0.38	$36.62	$41.38
$41.50	$37.50	Jul 17	$0.22	$0.20	$0.42	$37.08	$41.92
$40.50	$37.00	Jul 17	$0.36	$0.11	$0.47	$36.53	$40.97
$41.00	$37.50	Jul 17	$0.27	$0.20	$0.47	$37.03	$41.47
$40.50	$37.50	Jul 17	$0.36	$0.20	$0.56	$36.94	$41.06
$41.50	$38.00	Jul 17	$0.22	$0.34	$0.56	$37.44	$42.06
$40.00	$37.00	Jul 17	$0.46	$0.11	$0.57	$36.43	$40.57
$41.00	$38.00	Jul 17	$0.27	$0.34	$0.61	$37.39	$41.61
$40.00	$37.50	Jul 17	$0.46	$0.20	$0.66	$36.84	$40.66

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 115 found (best R:R 11.50, avg credit $0.67)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
36/38	41/42	Aug 28	$1.38	$0.12	11.50	$36.12	$42.38
36/38	38/38	Aug 28	$1.37	$0.13	10.54	$36.13	$39.37
36/38	40/41	Aug 28	$1.36	$0.14	9.71	$36.14	$41.86
36/38	40/40	Aug 28	$1.34	$0.16	8.37	$36.16	$41.34
35/36	37/38	Aug 21	$0.88	$0.12	7.33	$35.12	$37.88
38/39	45/46	Aug 28	$0.88	$0.12	7.33	$38.12	$45.88
38/38	39/40	Aug 28	$0.87	$0.13	6.69	$37.63	$39.87
33/34	35/36	Aug 7	$0.85	$0.15	5.67	$33.15	$35.85
38/39	44/45	Aug 21	$0.85	$0.15	5.67	$38.15	$44.85
38/39	40/41	Aug 21	$0.84	$0.16	5.25	$38.16	$40.84

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 75 found (best R:R 9.00, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$39.00	$40.00	$41.00	Aug 21	$0.11	$0.89	8.09
$39.50	$40.00	$40.50	Jul 17	$0.06	$0.44	7.33
$38.00	$38.50	$39.00	Jul 17	$0.07	$0.43	6.14
$39.50	$40.00	$40.50	Aug 28	$0.07	$0.43	6.14
$35.00	$36.00	$37.00	Aug 21	$0.15	$0.85	5.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$33.00	$34.00	$35.00	Aug 21	$0.10	$0.90	9.00
$34.00	$35.00	$36.00	Aug 21	$0.10	$0.90	9.00
$32.00	$33.00	$34.00	Aug 7	$0.11	$0.89	8.09
$37.50	$38.00	$38.50	Jul 17	$0.06	$0.44	7.33
$38.00	$38.50	$39.00	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. 50 found (best net $-1.26, 49 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.00	$46.00	1:2	Jul 17	-$0.09	$0.91
$42.00	$45.00	1:2	Aug 28	-$2.20	$0.80
$42.00	$42.50	1:2	Jul 17	-$0.07	$0.43
$42.50	$43.00	1:2	Jul 17	-$0.08	$0.42
$41.50	$42.00	1:2	Jul 17	-$0.12	$0.38

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.00	$41.00	1:2	Aug 14	-$1.26	$2.74
$45.00	$42.00	1:2	Jul 31	-$1.60	$1.40
$33.00	$32.00	1:2	Jul 31	-$0.18	$0.82
$34.00	$33.00	1:2	Aug 14	-$0.19	$0.81
$34.00	$33.00	1:2	Aug 7	-$0.21	$0.79

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 83 found (best yield 9.62%, avg 3.76%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$39.00	Aug 28	$3.75	0.56	0.0%	9.62%	9.62%	4	5
$39.50	Aug 28	$3.55	0.54	1.3%	9.10%	10.38%	5	2
$39.00	Aug 21	$3.40	0.54	0.0%	8.72%	8.72%	46	681
$40.00	Aug 28	$3.30	0.53	2.6%	8.46%	11.03%	10	19
$40.50	Aug 28	$3.10	0.51	3.9%	7.95%	11.79%	--	43
$40.00	Aug 21	$3.00	0.50	2.6%	7.69%	10.26%	86	1.8K
$41.00	Aug 28	$2.95	0.49	5.1%	7.56%	12.69%	13	--
$39.00	Aug 14	$2.90	0.57	0.0%	7.44%	7.44%	--	52
$42.00	Aug 28	$2.78	0.46	7.7%	7.13%	14.82%	--	14
$39.50	Aug 14	$2.71	0.55	1.3%	6.95%	8.23%	4	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 44,112

Total Puts 19,600

Put/Call Ratio 0.44

Net Difference 24,512

Prior's Put/Call Breakdown

Total Calls 35,349

Total Puts 11,913

Put/Call Ratio 0.34

Net Difference 23,436

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