SQQQ - Options Database

SQQQ

PROSHARES ULTRAPRO SHORT QQQ

$39.32 +1.77%

(7/15 14:00) ◀

Wednesday, July 15, 2026 (3:00pm)

▶ (7/15 16:00)

◀ 7/15 15:00 ▶

Option Volume

Detail

ℹ

Current (07/15 3:00pm) 74,176

Calls: 53,559 (72%)

Puts: 20,617 (28%)

Prior (07/14) 50,169

Calls: 37,960 (76%)

Puts: 12,209 (24%)

Current vs Prior +47.85%

Calls: +41.09% (Calls)

Puts: +68.87% (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 -14.27%

Calls: -17.43%

Puts: -4.79%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/15 3:00pm) $11.59M

Calls: $8.11M (70%)

Puts: $3.48M (30%)

Prior (07/14) $10.66M

Calls: $5.42M (51%)

Puts: $5.24M (49%)

Current vs Prior +8.73%

Calls: +49.77%

Puts: -33.64%

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 -19.86%

Calls: -16.94%

Puts: -25.93%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/15 3:00pm) 0.38

Prior (07/14) 0.32

Current vs Prior +19.68%

Prior 7-Day Average 0.33

Current vs Prior 7-Day Avg +15.56%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/15 3:00pm) 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 4.83% | 8.82%4.83% | 19.02%

Prior 5.72% | 9.66%5.72% | 20.66%

Current vs Prior -15.54% | -8.60%-15.54% | -7.91%

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

Current vs 7-Day Avg -26.98% | -15.22%-41.70% | -11.54%

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

Current vs 7-Day Eod -15.54% | -8.60%-15.54% | -7.91%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.83% | 5.46%

Calls: 7.14% | 6.86%

Puts: 6.52% | 4.07%

Prior 5.95% | 8.96%

Calls: 6.86% | 6.29%

Puts: 5.04% | 11.62%

Current vs Prior +14.79% | -39.06%

Prior 7-Day Avg 8.63% | 9.73%

Calls: 7.57% | 9.17%

Puts: 9.69% | 10.29%

Current vs 7-Day Avg -20.87% | -43.91%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($8.11M). Extreme bullish P/C ratio of 0.38 - heavy call buying (53,559 calls vs 20,617 puts). 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
15:00	BULLISH	BULLISH	BULLISH
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 7.6%, best 2.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$42.00	Jul 24	0.83	0.85	$0.84	2.4%	8.3K	0.30	2.3K
$40.00	Jul 24	1.33	1.40	$1.37	5.1%	1.2K	0.45	1.6K
$39.50	Jul 24	1.50	1.58	$1.54	5.2%	382	0.49	1.2K
$36.00	Jul 24	3.50	3.70	$3.60	5.6%	107	0.86	97
$40.00	Aug 21	3.15	3.35	$3.25	6.2%	98	0.50	1.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.50	Jul 24	1.68	1.75	$1.72	4.1%	106	0.51	524
$45.00	Aug 21	7.50	8.00	$7.75	6.5%	2	0.66	114
$39.50	Jul 17	0.89	0.95	$0.92	6.5%	3.4K	0.53	420
$36.50	Jul 31	0.88	0.94	$0.91	6.6%	34	0.28	13
$46.00	Aug 21	8.30	8.90	$8.60	7.0%	--	0.69	13

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 21 found (avg $0.56, cheapest $0.18)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$42.00	Jul 17	0.17	0.19	$0.18	11.1%	2.1K	0.15	5.1K
$41.50	Jul 17	0.22	0.24	$0.23	8.7%	312	0.19	1.1K
$41.00	Jul 17	0.30	0.33	$0.32	9.4%	2.3K	0.24	5.0K
$45.50	Jul 24	0.33	0.40	$0.37	18.9%	6	0.14	8
$45.00	Jul 24	0.37	0.45	$0.41	19.5%	454	0.16	8.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Jul 17	0.24	0.29	$0.27	18.5%	1.4K	0.23	3.1K
$34.00	Jul 31	0.25	0.29	$0.27	14.8%	57	0.11	133
$38.50	Jul 17	0.40	0.45	$0.43	11.6%	3.2K	0.33	1.7K
$35.00	Jul 31	0.43	0.50	$0.47	14.9%	87	0.17	455
$37.00	Jul 24	0.53	0.57	$0.55	7.3%	47	0.25	516

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 120 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.00	Jul 17	6.60	7.70	$7.15	15.4%	1	1.00	5
$33.00	Jul 17	5.70	6.55	$6.13	13.9%	4	1.00	37
$34.00	Jul 17	5.05	5.50	$5.28	8.5%	37	1.00	81
$35.00	Jul 17	3.80	4.45	$4.13	15.7%	47	1.00	2.7K
$35.50	Jul 17	3.25	4.00	$3.63	20.7%	10	1.00	88

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Jul 17	7.60	8.25	$7.93	8.2%	2	0.98	10
$46.00	Jul 17	6.60	7.25	$6.93	9.4%	--	0.97	151
$45.00	Jul 17	5.60	6.25	$5.93	11.0%	252	0.96	1.5K
$44.00	Jul 17	4.65	5.30	$4.97	13.1%	27	0.94	119
$43.00	Jul 17	3.70	4.35	$4.03	16.1%	48	0.91	199

Most actively traded options today. High liquidity = easy entry/exit. 235 active (total vol 64.8K, top 8.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$42.00	Jul 24	0.83	0.85	$0.84	2.4%	8.3K	0.30	2.3K
$40.00	Jul 17	0.54	0.58	$0.56	7.1%	4.9K	0.39	24.5K
$39.00	Jul 17	0.94	1.01	$0.98	7.1%	3.9K	0.57	2.2K
$45.00	Jul 31	0.78	0.96	$0.87	20.7%	3.0K	0.23	1.4K
$38.50	Jul 17	1.18	1.31	$1.25	10.4%	2.7K	0.67	2.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.50	Jul 17	0.89	0.95	$0.92	6.5%	3.4K	0.53	420
$38.50	Jul 17	0.40	0.45	$0.43	11.6%	3.2K	0.33	1.7K
$39.00	Jul 17	0.60	0.67	$0.64	10.9%	2.4K	0.43	3.3K
$38.00	Jul 17	0.24	0.29	$0.27	18.5%	1.4K	0.23	3.1K
$37.50	Jul 17	0.14	0.18	$0.16	25.0%	1.0K	0.16	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. 34 strikes (avg 28.4%, max 116.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$32.00	Jul 17	Aug 21	128.6%	59.4%	116.4%	1	140
$34.50	Jul 17	Jul 24	100.0%	55.9%	78.9%	2	74
$34.00	Jul 17	Jul 24	98.5%	56.5%	74.2%	53	93
$33.00	Jul 17	Aug 21	107.2%	62.6%	71.3%	4	184
$47.00	Jul 17	Aug 21	114.7%	81.8%	40.1%	98	936

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$32.00	Jul 17	Aug 21	128.6%	59.4%	116.4%	2	884
$33.00	Jul 17	Aug 21	107.2%	62.6%	71.3%	65	230
$34.50	Jul 17	Aug 7	100.0%	59.2%	68.9%	2	97
$34.00	Jul 17	Aug 28	98.5%	66.8%	47.5%	14	586
$46.00	Jul 17	Aug 21	108.4%	81.1%	33.7%	--	164

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 128 found (best R:R 6.14, avg 1.94)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$45.00	$46.00	Aug 14	$0.14	$0.86	$0.14	6.14	$45.14
$46.00	$47.00	Aug 14	$0.18	$0.82	$0.18	4.56	$46.18
$46.00	$47.00	Aug 21	$0.18	$0.82	$0.18	4.56	$46.18
$45.00	$46.00	Aug 28	$0.19	$0.81	$0.19	4.26	$45.19
$35.50	$36.00	Jul 31	$0.10	$0.40	$0.10	4.00	$35.60

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$34.00	$33.00	Aug 7	$0.15	$0.85	$0.15	5.67	$33.85
$37.00	$36.50	Jul 24	$0.10	$0.40	$0.10	4.00	$36.90
$34.00	$33.00	Aug 14	$0.20	$0.80	$0.20	4.00	$33.80
$38.00	$37.50	Jul 17	$0.11	$0.39	$0.11	3.55	$37.89
$36.50	$36.00	Jul 31	$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. 158 found (best R:R 7.00, avg 1.26)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$33.00	$34.00	Jul 17	$0.85	$0.85	$0.15	5.67	$33.85
$32.00	$33.00	Aug 21	$0.80	$0.80	$0.20	4.00	$32.80
$33.00	$35.00	Aug 21	$1.57	$1.57	$0.43	3.65	$34.57
$37.50	$38.00	Jul 24	$0.38	$0.38	$0.12	3.17	$37.88
$36.00	$36.50	Jul 31	$0.38	$0.38	$0.12	3.17	$36.38

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
$46.00	$45.00	Aug 21	$0.85	$0.85	$0.15	5.67	$45.15
$46.00	$45.00	Aug 14	$0.83	$0.83	$0.17	4.88	$45.17
$45.00	$42.00	Jul 31	$2.47	$2.47	$0.53	4.66	$42.53
$41.50	$41.00	Jul 31	$0.40	$0.40	$0.10	4.00	$41.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 51 found (avg debit $0.50, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$32.00	Jul 17	Jul 24	$0.17	128.6%	80.8%
$35.00	Jul 17	Jul 24	$0.20	75.2%	56.8%
$47.00	Jul 17	Jul 24	$0.23	114.7%	87.1%
$35.50	Jul 17	Jul 24	$0.27	70.7%	57.3%
$46.00	Jul 17	Jul 24	$0.28	108.4%	84.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$34.00	Jul 17	Jul 24	$0.05	98.5%	56.5%
$34.50	Jul 17	Jul 24	$0.06	100.0%	55.9%
$46.00	Jul 17	Jul 24	$0.12	108.4%	84.8%
$35.00	Jul 17	Jul 24	$0.14	75.2%	56.8%
$33.50	Jul 24	Jul 31	$0.16	63.6%	60.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 113 found (cheapest 4.12% of stock, avg 13.77%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$39.00	Jul 17	$0.98	$0.64	$1.62	$37.38	$40.62	4.12%
$39.50	Jul 17	$0.74	$0.92	$1.66	$37.84	$41.16	4.22%
$38.50	Jul 17	$1.25	$0.43	$1.68	$36.82	$40.18	4.27%
$40.00	Jul 17	$0.56	$1.23	$1.79	$38.21	$41.79	4.55%
$38.00	Jul 17	$1.58	$0.27	$1.85	$36.15	$39.85	4.70%
$37.50	Jul 17	$1.79	$0.16	$1.95	$35.55	$39.45	4.96%
$40.50	Jul 17	$0.43	$1.69	$2.12	$38.38	$42.62	5.39%
$41.00	Jul 17	$0.32	$2.08	$2.40	$38.60	$43.40	6.10%
$37.00	Jul 17	$2.35	$0.08	$2.43	$34.57	$39.43	6.18%
$41.50	Jul 17	$0.23	$2.26	$2.49	$39.01	$43.99	6.33%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 169 found (cheapest 0.79% of stock, avg 10.07%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$41.50	$37.00	Jul 17	$0.23	$0.08	$0.31	$36.69	$41.81
$41.50	$37.50	Jul 17	$0.23	$0.16	$0.39	$37.11	$41.89
$41.00	$37.00	Jul 17	$0.32	$0.08	$0.40	$36.60	$41.40
$41.00	$37.50	Jul 17	$0.32	$0.16	$0.48	$37.02	$41.48
$41.50	$38.00	Jul 17	$0.23	$0.27	$0.50	$37.50	$42.00
$40.50	$37.00	Jul 17	$0.43	$0.08	$0.51	$36.49	$41.01
$40.50	$37.50	Jul 17	$0.43	$0.16	$0.59	$36.91	$41.09
$41.00	$38.00	Jul 17	$0.32	$0.27	$0.59	$37.41	$41.59
$40.00	$37.00	Jul 17	$0.56	$0.08	$0.64	$36.36	$40.64
$41.50	$38.50	Jul 17	$0.23	$0.43	$0.66	$37.84	$42.16

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 136 found (best R:R 6.69, avg credit $0.66)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
32/33	35/36	Aug 21	$0.87	$0.13	6.69	$32.13	$35.87
39/40	41/42	Aug 21	$0.87	$0.13	6.69	$39.13	$41.87
33/34	35/36	Aug 7	$0.85	$0.15	5.67	$33.15	$35.85
33/34	35/36	Aug 14	$0.85	$0.15	5.67	$33.15	$35.85
38/39	40/41	Aug 21	$0.85	$0.15	5.67	$38.15	$40.85
36/38	40/40	Aug 28	$1.27	$0.23	5.52	$36.23	$40.77
32/33	36/37	Aug 21	$0.84	$0.16	5.25	$32.16	$36.84
33/34	35/36	Aug 21	$0.84	$0.16	5.25	$33.16	$35.84
38/39	41/42	Aug 21	$0.84	$0.16	5.25	$38.16	$41.84
36/38	41/42	Aug 28	$1.26	$0.24	5.25	$36.24	$42.26

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 76 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$44.00	$44.50	$45.00	Jul 31	$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
$36.00	$36.50	$37.00	Jul 31	$0.06	$0.44	7.33
$45.50	$46.00	$46.50	Jul 31	$0.06	$0.44	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$33.00	$34.00	$35.00	Aug 14	$0.05	$0.95	19.00
$36.50	$37.00	$37.50	Jul 17	$0.05	$0.45	9.00
$38.00	$38.50	$39.00	Jul 17	$0.05	$0.45	9.00
$33.00	$34.00	$35.00	Aug 21	$0.10	$0.90	9.00
$32.00	$33.00	$34.00	Aug 7	$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. 52 found (best net $-1.44, 51 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$42.00	$45.00	1:2	Aug 28	-$1.18	$1.82
$42.50	$44.00	1:2	Aug 7	-$1.00	$0.50
$42.00	$42.50	1:2	Jul 17	-$0.06	$0.44
$42.50	$43.00	1:2	Jul 17	-$0.08	$0.42
$41.50	$42.00	1:2	Jul 17	-$0.13	$0.37

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.00	$41.00	1:2	Aug 14	-$1.44	$2.56
$45.00	$42.00	1:2	Jul 31	-$1.71	$1.29
$33.00	$32.00	1:2	Jul 31	-$0.18	$0.82
$34.00	$33.00	1:2	Aug 7	-$0.21	$0.79
$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. 81 found (best yield 8.90%, avg 3.41%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$39.50	Aug 28	$3.50	0.55	0.5%	8.90%	9.36%	5	2
$40.00	Aug 28	$3.30	0.53	1.7%	8.39%	10.12%	10	19
$40.00	Aug 21	$3.15	0.50	1.7%	8.01%	9.74%	98	1.8K
$40.50	Aug 28	$3.15	0.51	3.0%	8.01%	11.01%	--	43
$41.00	Aug 28	$2.95	0.50	4.3%	7.50%	11.78%	13	--
$42.00	Aug 28	$2.73	0.47	6.8%	6.94%	13.76%	--	14
$40.00	Aug 14	$2.71	0.49	1.7%	6.89%	8.62%	186	230
$39.50	Aug 14	$2.58	0.52	0.5%	6.56%	7.02%	4	11
$41.00	Aug 21	$2.53	0.47	4.3%	6.43%	10.71%	109	80
$42.00	Aug 21	$2.40	0.43	6.8%	6.10%	12.92%	8	348

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 53,559

Total Puts 20,617

Put/Call Ratio 0.38

Net Difference 32,942

Prior's Put/Call Breakdown

Total Calls 37,960

Total Puts 12,209

Put/Call Ratio 0.32

Net Difference 25,751

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