SQQQ - Options Database

SQQQ

PROSHARES ULTRAPRO SHORT QQQ

$38.94 +0.80%

(7/15 15:00) ◀

Wednesday, July 15, 2026 (4:00pm)

▶ (7/15 19:10)

◀ 7/15 16:00 ▶

Option Volume

Detail

ℹ

Current (07/15 4:00pm) 90,455

Calls: 68,672 (76%)

Puts: 21,783 (24%)

Prior (07/14) 54,331

Calls: 41,066 (76%)

Puts: 13,265 (24%)

Current vs Prior +66.49%

Calls: +67.22% (Calls)

Puts: +64.21% (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 +4.55%

Calls: +5.87%

Puts: +0.59%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/15 4:00pm) $12.68M

Calls: $8.79M (69%)

Puts: $3.89M (31%)

Prior (07/14) $11.50M

Calls: $6.09M (53%)

Puts: $5.41M (47%)

Current vs Prior +10.21%

Calls: +44.34%

Puts: -28.17%

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 -12.34%

Calls: -9.98%

Puts: -17.22%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/15 4:00pm) 0.32

Prior (07/14) 0.32

Current vs Prior -1.80%

Prior 7-Day Average 0.33

Current vs Prior 7-Day Avg -4.77%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/15 4:00pm) 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 4.67% | 9.01%4.67% | 19.72%

Prior 5.72% | 9.66%5.72% | 20.66%

Current vs Prior -18.30% | -6.65%-18.30% | -4.53%

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

Current vs 7-Day Avg -29.37% | -13.41%-43.61% | -8.29%

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

Current vs 7-Day Eod -18.30% | -6.65%-18.30% | -4.53%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.92% | 26.32%

Calls: 7.84% | 35.98%

Puts: 10.00% | 16.67%

Prior 5.95% | 8.96%

Calls: 6.86% | 6.29%

Puts: 5.04% | 11.62%

Current vs Prior +49.92% | +193.75%

Prior 7-Day Avg 8.63% | 9.73%

Calls: 7.57% | 9.17%

Puts: 9.69% | 10.29%

Current vs 7-Day Avg +3.34% | +170.38%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($8.79M). Above-average activity with volume up 66% vs prior. Extreme bullish P/C ratio of 0.32 - heavy call buying (68,672 calls vs 21,783 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
16:00	BULLISH	BULLISH	BULLISH
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 17 of results (avg 7.3%, best 4.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Jul 17	0.43	0.45	$0.44	4.5%	6.2K	0.33	24.5K
$42.00	Jul 24	0.74	0.78	$0.76	5.3%	8.8K	0.28	2.3K
$39.00	Jul 24	1.53	1.62	$1.58	5.7%	651	0.51	362
$35.00	Jul 24	4.05	4.30	$4.18	6.0%	56	0.86	1.2K
$40.00	Aug 21	3.00	3.20	$3.10	6.5%	103	0.49	1.8K

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Jul 24	6.20	6.50	$6.35	4.7%	16	0.85	56
$40.00	Jul 17	1.40	1.50	$1.45	6.9%	841	0.68	1.4K
$38.50	Jul 17	0.52	0.57	$0.54	9.3%	3.6K	0.39	1.7K
$39.00	Jul 17	0.76	0.84	$0.80	10.0%	2.5K	0.50	3.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 12 found (avg $0.49, cheapest $0.16)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$42.00	Jul 17	0.14	0.17	$0.16	18.8%	2.2K	0.13	5.1K
$41.00	Jul 17	0.24	0.26	$0.25	8.0%	2.5K	0.20	5.0K
$40.50	Jul 17	0.32	0.35	$0.34	8.8%	1.3K	0.26	1.3K
$40.00	Jul 17	0.43	0.45	$0.44	4.5%	6.2K	0.33	24.5K
$39.50	Jul 17	0.58	0.62	$0.60	6.7%	1.9K	0.41	1.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.50	Jul 17	0.20	0.23	$0.22	13.6%	1.1K	0.20	2.0K
$38.00	Jul 17	0.32	0.36	$0.34	11.8%	1.5K	0.29	3.1K
$38.50	Jul 17	0.52	0.57	$0.54	9.3%	3.6K	0.39	1.7K
$37.00	Jul 24	0.60	0.69	$0.65	13.8%	162	0.28	516
$39.00	Jul 17	0.76	0.84	$0.80	10.0%	2.5K	0.50	3.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 121 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$33.00	Jul 17	5.50	6.80	$6.15	21.1%	4	0.99	37
$32.00	Jul 17	6.60	7.60	$7.10	14.1%	1	0.99	5
$34.00	Jul 17	4.25	5.15	$4.70	19.1%	38	0.98	81
$35.00	Jul 17	3.20	4.30	$3.75	29.3%	47	0.97	2.7K
$34.50	Jul 17	4.15	5.25	$4.70	23.4%	1	0.94	55

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.00	Jul 17	6.60	8.60	$7.60	26.3%	--	1.00	151
$45.00	Jul 17	5.25	6.95	$6.10	27.9%	253	0.95	1.5K
$44.00	Jul 17	4.60	5.85	$5.23	23.9%	27	0.94	119
$43.00	Jul 17	3.45	4.70	$4.08	30.6%	48	0.92	199
$42.50	Jul 17	3.20	3.90	$3.55	19.7%	6	0.89	6

Most actively traded options today. High liquidity = easy entry/exit. 233 active (total vol 80.0K, top 14.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.00	Jul 17	0.75	0.82	$0.78	9.0%	14.9K	0.51	2.2K
$42.00	Jul 24	0.74	0.78	$0.76	5.3%	8.8K	0.28	2.3K
$40.00	Jul 17	0.43	0.45	$0.44	4.5%	6.2K	0.33	24.5K
$45.00	Jul 31	0.50	1.10	$0.80	75.0%	3.0K	0.23	1.4K
$38.50	Jul 17	0.98	1.06	$1.02	7.8%	2.8K	0.61	2.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.50	Jul 17	0.52	0.57	$0.54	9.3%	3.6K	0.39	1.7K
$39.50	Jul 17	1.05	1.22	$1.14	14.9%	3.4K	0.59	420
$39.00	Jul 17	0.76	0.84	$0.80	10.0%	2.5K	0.50	3.3K
$38.00	Jul 17	0.32	0.36	$0.34	11.8%	1.5K	0.29	3.1K
$37.50	Jul 17	0.20	0.23	$0.22	13.6%	1.1K	0.20	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. 36 strikes (avg 32.3%, max 117.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$32.00	Jul 17	Aug 21	125.7%	57.9%	117.0%	1	140
$33.00	Jul 17	Aug 21	103.8%	57.8%	79.6%	4	184
$34.50	Jul 17	Jul 24	110.4%	62.1%	78.0%	2	74
$34.00	Jul 17	Jul 24	94.6%	59.9%	58.1%	56	93
$36.00	Jul 17	Aug 21	87.6%	58.2%	50.6%	100	4.1K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$32.00	Jul 17	Aug 21	125.7%	57.9%	117.0%	2	884
$34.50	Jul 17	Aug 7	110.4%	60.2%	83.4%	2	97
$33.00	Jul 17	Aug 21	103.8%	57.8%	79.6%	66	230
$34.00	Jul 17	Aug 28	94.6%	64.6%	46.4%	54	586
$35.50	Jul 17	Aug 28	89.8%	63.9%	40.6%	45	169

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 112 found (best R:R 6.69, avg 1.85)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$40.00	$41.00	Aug 21	$0.16	$0.84	$0.16	5.25	$40.16
$41.00	$42.00	Aug 21	$0.19	$0.81	$0.19	4.26	$41.19
$45.00	$45.50	Jul 24	$0.10	$0.40	$0.10	4.00	$45.10
$37.00	$38.00	Aug 21	$0.20	$0.80	$0.20	4.00	$37.20
$43.00	$44.00	Aug 14	$0.21	$0.79	$0.21	3.76	$43.21

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
$34.00	$33.00	Aug 14	$0.14	$0.86	$0.14	6.14	$33.86
$34.00	$33.00	Aug 21	$0.15	$0.85	$0.15	5.67	$33.85
$33.00	$32.00	Aug 21	$0.19	$0.81	$0.19	4.26	$32.81
$37.50	$37.00	Jul 17	$0.10	$0.40	$0.10	4.00	$37.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 155 found (best R:R 7.33, avg 1.54)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$32.00	$33.00	Jul 31	$0.86	$0.86	$0.14	6.14	$32.86
$35.00	$36.00	Aug 7	$0.83	$0.83	$0.17	4.88	$35.83
$35.00	$36.00	Aug 21	$0.82	$0.82	$0.18	4.56	$35.82
$37.50	$38.00	Jul 17	$0.40	$0.40	$0.10	4.00	$37.90
$33.00	$35.00	Jul 31	$1.60	$1.60	$0.40	4.00	$34.60

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$46.00	$45.00	Jul 24	$0.88	$0.88	$0.12	7.33	$45.12
$45.00	$44.00	Jul 17	$0.87	$0.87	$0.13	6.69	$44.13
$46.00	$45.00	Aug 21	$0.87	$0.87	$0.13	6.69	$45.13
$46.00	$45.00	Aug 14	$0.82	$0.82	$0.18	4.56	$45.18
$39.00	$38.00	Aug 21	$0.81	$0.81	$0.19	4.26	$38.19

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 49 found (avg debit $0.52, cheapest $0.07)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$36.00	Jul 17	Jul 24	$0.24	87.6%	56.5%
$35.50	Jul 17	Jul 24	$0.33	89.8%	48.4%
$46.00	Jul 17	Jul 24	$0.33	112.1%	90.9%
$45.00	Jul 17	Jul 24	$0.34	106.7%	84.8%
$46.50	Jul 24	Jul 31	$0.36	91.3%	86.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$35.50	Jul 17	Jul 24	$0.07	89.8%	48.4%
$34.00	Jul 17	Jul 24	$0.09	94.6%	59.9%
$34.50	Jul 17	Jul 24	$0.10	110.4%	62.1%
$33.00	Jul 17	Jul 24	$0.11	103.8%	72.0%
$32.00	Jul 17	Jul 31	$0.19	125.7%	70.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 112 found (cheapest 4.01% of stock, avg 13.95%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$38.50	Jul 17	$1.02	$0.54	$1.56	$36.94	$40.06	4.01%
$39.00	Jul 17	$0.78	$0.80	$1.58	$37.42	$40.58	4.06%
$38.00	Jul 17	$1.30	$0.34	$1.64	$36.36	$39.64	4.21%
$39.50	Jul 17	$0.60	$1.14	$1.74	$37.76	$41.24	4.47%
$40.00	Jul 17	$0.44	$1.45	$1.89	$38.11	$41.89	4.85%
$37.50	Jul 17	$1.70	$0.22	$1.92	$35.58	$39.42	4.93%
$40.50	Jul 17	$0.34	$1.83	$2.17	$38.33	$42.67	5.57%
$37.00	Jul 17	$2.21	$0.12	$2.33	$34.67	$39.33	5.98%
$41.00	Jul 17	$0.25	$2.21	$2.46	$38.54	$43.46	6.32%
$36.50	Jul 17	$2.45	$0.07	$2.52	$33.98	$39.02	6.47%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.85% of stock, avg 10.19%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$41.50	$37.00	Jul 17	$0.21	$0.12	$0.33	$36.67	$41.83
$41.00	$37.00	Jul 17	$0.25	$0.12	$0.37	$36.63	$41.37
$41.50	$37.50	Jul 17	$0.21	$0.22	$0.43	$37.07	$41.93
$40.50	$37.00	Jul 17	$0.34	$0.12	$0.46	$36.54	$40.96
$41.00	$37.50	Jul 17	$0.25	$0.22	$0.47	$37.03	$41.47
$41.50	$38.00	Jul 17	$0.21	$0.34	$0.55	$37.45	$42.05
$40.00	$37.00	Jul 17	$0.44	$0.12	$0.56	$36.44	$40.56
$40.50	$37.50	Jul 17	$0.34	$0.22	$0.56	$36.94	$41.06
$41.00	$38.00	Jul 17	$0.25	$0.34	$0.59	$37.41	$41.59
$40.00	$37.50	Jul 17	$0.44	$0.22	$0.66	$36.84	$40.66

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 100 found (best R:R 9.00, avg credit $0.68)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
34/35	38/39	Aug 28	$0.90	$0.10	9.00	$34.10	$39.40
34/35	45/46	Aug 28	$0.89	$0.11	8.09	$34.11	$45.89
34/35	39/40	Aug 21	$0.88	$0.12	7.33	$34.12	$39.88
37/38	41/42	Aug 21	$0.87	$0.13	6.69	$37.13	$41.87
33/34	36/36	Aug 7	$0.85	$0.15	5.67	$33.15	$36.85
37/38	40/41	Aug 21	$0.84	$0.16	5.25	$37.16	$40.84
34/35	39/40	Aug 14	$0.83	$0.17	4.88	$34.17	$39.83
34/35	40/40	Aug 28	$0.83	$0.17	4.88	$34.17	$40.83
38/38	45/46	Aug 28	$0.81	$0.19	4.26	$37.69	$45.81
33/34	35/36	Aug 14	$0.80	$0.20	4.00	$33.20	$35.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 87 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$40.50	$41.00	$41.50	Jul 17	$0.05	$0.45	9.00
$38.50	$39.00	$39.50	Jul 17	$0.06	$0.44	7.33
$39.50	$40.00	$40.50	Jul 17	$0.06	$0.44	7.33
$37.50	$38.00	$38.50	Aug 7	$0.06	$0.44	7.33
$43.00	$44.00	$45.00	Aug 21	$0.12	$0.88	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$32.00	$33.00	$34.00	Aug 7	$0.05	$0.95	19.00
$36.50	$37.00	$37.50	Jul 17	$0.05	$0.45	9.00
$40.50	$41.00	$41.50	Jul 17	$0.05	$0.45	9.00
$38.00	$38.50	$39.00	Jul 17	$0.06	$0.44	7.33
$36.00	$37.00	$38.00	Aug 21	$0.12	$0.88	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. 54 found (best net $-1.27, 53 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$42.00	$45.00	1:2	Aug 28	-$1.42	$1.58
$43.00	$44.00	1:2	Jul 17	-$0.06	$0.94
$42.50	$44.00	1:2	Aug 7	-$0.84	$0.66
$42.50	$43.00	1:2	Jul 17	-$0.05	$0.45
$41.50	$42.00	1:2	Jul 17	-$0.11	$0.39

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.00	$41.00	1:2	Aug 14	-$1.27	$2.73
$45.00	$42.00	1:2	Jul 31	-$1.92	$1.08
$33.00	$32.00	1:2	Jul 31	-$0.15	$0.85
$33.00	$32.00	1:2	Aug 7	-$0.22	$0.78
$34.00	$33.00	1:2	Aug 7	-$0.25	$0.75

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 81 found (best yield 8.35%, avg 3.36%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$39.50	Aug 28	$3.25	0.52	1.4%	8.35%	9.78%	5	2
$40.00	Aug 28	$3.25	0.51	2.7%	8.35%	11.07%	25	19
$39.00	Aug 14	$3.05	0.56	0.1%	7.83%	7.99%	2	52
$40.00	Aug 21	$3.00	0.49	2.7%	7.70%	10.43%	103	1.8K
$39.00	Aug 21	$2.92	0.53	0.1%	7.50%	7.65%	68	681
$40.50	Aug 28	$2.75	0.49	4.0%	7.06%	11.07%	--	43
$39.00	Aug 7	$2.60	0.55	0.1%	6.68%	6.83%	23	36
$42.00	Aug 28	$2.45	0.45	7.9%	6.29%	14.15%	--	14
$40.00	Aug 14	$2.40	0.52	2.7%	6.16%	8.89%	187	230
$42.00	Aug 21	$2.40	0.42	7.9%	6.16%	14.02%	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 68,672

Total Puts 21,783

Put/Call Ratio 0.32

Net Difference 46,889

Prior's Put/Call Breakdown

Total Calls 41,066

Total Puts 13,265

Put/Call Ratio 0.32

Net Difference 27,801

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