SQQQ - Options Database

SQQQ

PROSHARES ULTRAPRO SHORT QQQ

$39.94 +2.57%

(7/16 10:00) ◀

Thursday, July 16, 2026 (11:00am)

▶ (7/16 12:00)

◀ 7/16 11:00 ▶

Option Volume

Detail

ℹ

Current (07/16 11:00am) 30,919

Calls: 24,089 (78%)

Puts: 6,830 (22%)

Prior (07/15) 23,198

Calls: 19,522 (84%)

Puts: 3,676 (16%)

Current vs Prior +33.28%

Calls: +23.39% (Calls)

Puts: +85.80% (Puts)

Prior 7-Day Total 534,513

Calls: 411,667 (77%)

Puts: 122,846 (23%)

Prior 7-Day Average 76,359

Calls: 58,809 (77%)

Puts: 17,549 (23%)

Current vs Prior 7-Day Avg -59.51%

Calls: -59.04%

Puts: -61.08%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/16 11:00am) $3.23M

Calls: $2.43M (75%)

Puts: $792.3K (25%)

Prior (07/15) $4.76M

Calls: $4.05M (85%)

Puts: $715.1K (15%)

Current vs Prior -32.30%

Calls: -39.91%

Puts: +10.79%

Prior 7-Day Total $83.70M

Calls: $56.07M (67%)

Puts: $27.63M (33%)

Prior 7-Day Average $11.96M

Calls: $8.01M (67%)

Puts: $3.95M (33%)

Current vs Prior 7-Day Avg -73.03%

Calls: -69.63%

Puts: -79.93%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/16 11:00am) 0.28

Prior (07/15) 0.19

Current vs Prior +50.57%

Prior 7-Day Average 0.31

Current vs Prior 7-Day Avg -9.54%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/16 11:00am) 513,652

Calls: 333,542 (65%)

Puts: 180,110 (35%)

Prior (07/15) 483,712

Calls: 308,036 (64%)

Puts: 175,676 (36%)

Current vs Prior +6.19%

Prior 7-Day Total 3,233,330

Calls: 1,991,277 (62%)

Puts: 1,242,053 (38%)

Prior 7-Day Average 461,904

Calls: 284,468 (62%)

Puts: 177,436 (38%)

Current vs Prior 7-Day Avg +11.20%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 3.96% | 8.64%3.96% | 18.28%

Prior 4.67% | 9.01%4.67% | 19.72%

Current vs Prior -15.36% | -4.17%-15.36% | -7.33%

Prior 7-Day Avg 6.02% | 9.93%7.77% | 21.25%

Current vs 7-Day Avg -34.28% | -13.05%-49.10% | -13.99%

Prior 7-Day Eod 4.67% | 9.01%4.67% | 19.72%

Current vs 7-Day Eod -15.36% | -4.17%-15.36% | -7.33%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.02% | 10.92%

Calls: 11.11% | 16.22%

Puts: 2.94% | 5.62%

Prior 8.92% | 26.32%

Calls: 7.84% | 35.98%

Puts: 10.00% | 16.67%

Current vs Prior -21.30% | -58.51%

Prior 7-Day Avg 7.64% | 12.24%

Calls: 7.21% | 13.57%

Puts: 8.06% | 10.91%

Current vs 7-Day Avg -8.08% | -10.79%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 75% of dollar volume in calls ($2.43M) vs puts ($792.3K). Extreme bullish P/C ratio of 0.28 - heavy call buying (24,089 calls vs 6,830 puts). P/C ratio rising 51% - increased hedging/bearish positioning. Call-heavy open interest (333,542 calls vs 180,110 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
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 23 of results (avg 8.0%, best 2.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Jul 31	0.96	1.01	$0.99	5.1%	280	0.26	4.3K
$44.00	Jul 24	0.54	0.57	$0.55	5.5%	932	0.22	1.0K
$45.00	Jul 24	0.42	0.45	$0.44	6.8%	951	0.18	8.6K
$43.00	Jul 24	0.69	0.74	$0.72	6.9%	138	0.28	787
$42.00	Jul 24	0.90	0.97	$0.94	7.4%	1.3K	0.34	8.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Jul 17	0.67	0.69	$0.68	2.9%	1.1K	0.50	1.6K
$40.00	Jul 24	1.55	1.64	$1.60	5.6%	117	0.48	387
$46.00	Jul 24	6.05	6.55	$6.30	7.9%	--	0.86	302
$41.00	Aug 21	4.00	4.35	$4.18	8.4%	6	0.50	24
$46.00	Jul 17	5.70	6.20	$5.95	8.4%	--	0.98	151

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 29 found (avg $0.55, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$43.00	Jul 17	0.07	0.08	$0.08	12.5%	578	0.08	1.7K
$42.50	Jul 17	0.10	0.11	$0.11	9.1%	391	0.11	1.8K
$41.50	Jul 17	0.20	0.22	$0.21	9.5%	471	0.21	1.0K
$47.50	Jul 24	0.22	0.26	$0.24	16.7%	3	0.10	90
$41.00	Jul 17	0.29	0.32	$0.31	9.7%	3.0K	0.29	4.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Jul 17	0.05	0.06	$0.06	16.7%	814	0.09	3.1K
$36.00	Jul 24	0.14	0.17	$0.16	18.8%	39	0.10	378
$34.00	Jul 31	0.16	0.19	$0.18	16.7%	44	0.08	173
$40.00	Jul 17	0.67	0.69	$0.68	2.9%	1.1K	0.50	1.6K
$34.00	Aug 21	0.64	0.78	$0.71	19.7%	11	0.17	60

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 109 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.00	Jul 17	7.70	8.45	$8.07	9.3%	2	1.00	6
$33.00	Jul 17	6.70	7.45	$7.08	10.6%	--	1.00	32
$34.00	Jul 17	5.70	6.30	$6.00	10.0%	4	1.00	61
$35.00	Jul 17	4.70	5.35	$5.03	12.9%	20	1.00	2.6K
$35.50	Jul 17	4.20	4.90	$4.55	15.4%	--	1.00	88

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.00	Jul 17	5.70	6.20	$5.95	8.4%	--	0.98	151
$45.00	Jul 17	4.65	5.15	$4.90	10.2%	75	0.97	1.4K
$44.00	Jul 17	3.70	4.25	$3.98	13.8%	--	0.95	101
$43.00	Jul 17	2.71	3.35	$3.03	21.1%	--	0.92	180
$46.00	Jul 24	6.05	6.55	$6.30	7.9%	--	0.86	302

Most actively traded options today. High liquidity = easy entry/exit. 172 active (total vol 28.5K, top 3.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Jul 17	0.60	0.67	$0.64	10.9%	3.4K	0.50	25.7K
$40.50	Jul 17	0.43	0.48	$0.45	11.1%	3.2K	0.39	1.6K
$41.00	Jul 17	0.29	0.32	$0.31	9.7%	3.0K	0.29	4.9K
$42.00	Jul 24	0.90	0.97	$0.94	7.4%	1.3K	0.34	8.8K
$45.00	Jul 24	0.42	0.45	$0.44	6.8%	951	0.18	8.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Jul 17	0.67	0.69	$0.68	2.9%	1.1K	0.50	1.6K
$38.00	Jul 17	0.05	0.06	$0.06	16.7%	814	0.09	3.1K
$39.50	Jul 17	0.36	0.50	$0.43	32.6%	723	0.38	2.2K
$39.00	Jul 17	0.21	0.28	$0.25	28.0%	606	0.26	3.6K
$40.50	Jul 17	0.93	1.04	$0.99	11.1%	482	0.61	1.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 44 strikes (avg 47.7%, max 215.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$32.00	Jul 17	Aug 21	162.4%	51.5%	215.4%	2	131
$34.50	Jul 17	Jul 24	163.4%	53.8%	203.9%	1	76
$33.00	Jul 17	Aug 21	142.4%	57.2%	148.8%	2	179
$34.00	Jul 17	Jul 24	122.6%	71.6%	71.1%	9	89
$47.00	Jul 17	Aug 21	132.3%	78.4%	68.8%	42	920

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$32.00	Jul 17	Aug 21	162.4%	51.5%	215.4%	5	863
$34.50	Jul 17	Aug 7	163.4%	56.6%	188.6%	1	91
$33.00	Jul 17	Aug 21	142.4%	57.2%	148.8%	1	245
$34.00	Jul 17	Aug 28	122.6%	60.6%	102.3%	--	589
$35.00	Jul 17	Aug 28	103.4%	62.7%	65.0%	41	942

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 135 found (best R:R 9.00, avg 1.84)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$45.00	$46.00	Aug 14	$0.18	$0.82	$0.18	4.56	$45.18
$46.00	$47.00	Aug 14	$0.18	$0.82	$0.18	4.56	$46.18
$44.00	$45.00	Aug 21	$0.18	$0.82	$0.18	4.56	$44.18
$46.00	$47.00	Aug 21	$0.19	$0.81	$0.19	4.26	$46.19
$41.00	$41.50	Jul 17	$0.10	$0.40	$0.10	4.00	$41.10

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$33.00	$32.00	Aug 7	$0.10	$0.90	$0.10	9.00	$32.90
$33.00	$32.00	Aug 14	$0.13	$0.87	$0.13	6.69	$32.87
$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
$34.00	$33.00	Aug 21	$0.23	$0.77	$0.23	3.35	$33.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 165 found (best R:R 12.33, avg 1.40)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$33.00	$35.00	Jul 31	$1.85	$1.85	$0.15	12.33	$34.85
$36.00	$37.00	Jul 31	$0.80	$0.80	$0.20	4.00	$36.80
$39.50	$40.00	Jul 31	$0.40	$0.40	$0.10	4.00	$39.90
$35.00	$36.00	Aug 21	$0.80	$0.80	$0.20	4.00	$35.80
$39.50	$40.00	Aug 14	$0.39	$0.39	$0.11	3.55	$39.89

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$43.00	$42.00	Jul 17	$0.90	$0.90	$0.10	9.00	$42.10
$45.00	$44.00	Jul 24	$0.90	$0.90	$0.10	9.00	$44.10
$46.00	$45.00	Aug 14	$0.88	$0.88	$0.12	7.33	$45.12
$42.00	$41.50	Jul 17	$0.40	$0.40	$0.10	4.00	$41.60
$40.50	$40.00	Jul 31	$0.40	$0.40	$0.10	4.00	$40.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 50 found (avg debit $0.52, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$32.00	Jul 17	Jul 24	$0.08	162.4%	89.9%
$35.00	Jul 17	Jul 24	$0.10	103.4%	54.1%
$35.50	Jul 17	Jul 24	$0.10	93.5%	63.6%
$36.00	Jul 17	Jul 24	$0.17	76.3%	55.2%
$47.00	Jul 17	Jul 24	$0.23	132.3%	83.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$35.00	Jul 17	Jul 24	$0.06	103.4%	54.1%
$32.00	Jul 17	Jul 24	$0.09	162.4%	89.9%
$34.00	Jul 17	Jul 24	$0.11	122.6%	71.6%
$36.00	Jul 17	Jul 24	$0.15	76.3%	55.2%
$35.50	Jul 17	Jul 24	$0.18	93.5%	63.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 103 found (cheapest 3.30% of stock, avg 13.38%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$40.00	Jul 17	$0.64	$0.68	$1.32	$38.68	$41.32	3.30%
$39.50	Jul 17	$0.90	$0.43	$1.33	$38.17	$40.83	3.33%
$40.50	Jul 17	$0.45	$0.99	$1.44	$39.06	$41.94	3.61%
$39.00	Jul 17	$1.21	$0.25	$1.46	$37.54	$40.46	3.66%
$41.00	Jul 17	$0.31	$1.35	$1.66	$39.34	$42.66	4.16%
$38.50	Jul 17	$1.69	$0.13	$1.82	$36.68	$40.32	4.56%
$41.50	Jul 17	$0.21	$1.73	$1.94	$39.56	$43.44	4.86%
$38.00	Jul 17	$2.07	$0.06	$2.13	$35.87	$40.13	5.33%
$42.00	Jul 17	$0.14	$2.13	$2.27	$39.73	$44.27	5.68%
$37.50	Jul 17	$2.69	$0.03	$2.72	$34.78	$40.22	6.81%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 0.50% of stock, avg 9.12%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$42.00	$38.00	Jul 17	$0.14	$0.06	$0.20	$37.80	$42.20
$42.00	$34.50	Jul 17	$0.14	$0.09	$0.23	$34.27	$42.23
$41.50	$38.00	Jul 17	$0.21	$0.06	$0.27	$37.73	$41.77
$42.00	$38.50	Jul 17	$0.14	$0.13	$0.27	$38.23	$42.27
$41.50	$34.50	Jul 17	$0.21	$0.09	$0.30	$34.20	$41.80
$41.50	$38.50	Jul 17	$0.21	$0.13	$0.34	$38.16	$41.84
$41.00	$38.00	Jul 17	$0.31	$0.06	$0.37	$37.63	$41.37
$42.00	$39.00	Jul 17	$0.14	$0.25	$0.39	$38.61	$42.39
$41.00	$34.50	Jul 17	$0.31	$0.09	$0.40	$34.10	$41.40
$41.00	$38.50	Jul 17	$0.31	$0.13	$0.44	$38.06	$41.44

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 157 found (best R:R 9.00, avg credit $0.63)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
39/40	40/41	Aug 28	$0.90	$0.10	9.00	$39.10	$41.40
37/38	39/40	Aug 21	$0.89	$0.11	8.09	$37.11	$39.89
37/38	41/42	Aug 21	$0.89	$0.11	8.09	$37.11	$41.89
33/34	35/36	Aug 14	$0.87	$0.13	6.69	$33.13	$35.87
34/35	41/42	Aug 28	$0.87	$0.13	6.69	$34.13	$41.87
39/40	44/45	Aug 28	$0.87	$0.13	6.69	$39.13	$44.87
34/35	36/37	Aug 14	$0.85	$0.15	5.67	$34.15	$36.85
34/35	38/39	Aug 21	$0.85	$0.15	5.67	$34.15	$38.85
35/36	38/39	Aug 21	$0.84	$0.16	5.25	$35.16	$38.84
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. 73 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$43.00	$44.00	$45.00	Aug 21	$0.06	$0.94	15.67
$35.00	$36.00	$37.00	Aug 14	$0.07	$0.93	13.29
$36.00	$37.00	$38.00	Aug 14	$0.08	$0.92	11.50
$36.00	$37.00	$38.00	Aug 21	$0.09	$0.91	10.11
$39.00	$39.50	$40.00	Jul 17	$0.05	$0.45	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$44.00	$45.00	$46.00	Jul 24	$0.05	$0.95	19.00
$33.00	$34.00	$35.00	Aug 14	$0.05	$0.95	19.00
$37.00	$38.00	$39.00	Aug 21	$0.05	$0.95	19.00
$32.00	$33.00	$34.00	Aug 14	$0.07	$0.93	13.29
$35.00	$36.00	$37.00	Aug 21	$0.07	$0.93	13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 56 found (best net $-0.81, 53 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$33.50	$38.00	1:2	Aug 28	-$1.92	$2.58
$42.50	$43.00	1:2	Jul 17	-$0.05	$0.45
$41.50	$42.00	1:2	Jul 17	-$0.07	$0.43
$42.00	$42.50	1:2	Jul 17	-$0.08	$0.42
$41.00	$41.50	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	-$0.81	$3.19
$45.00	$42.00	1:2	Jul 31	-$1.21	$1.79
$34.00	$33.00	1:2	Jul 31	-$0.06	$0.94
$34.00	$33.00	1:2	Aug 14	-$0.08	$0.92
$34.00	$33.00	1:2	Aug 7	-$0.09	$0.91

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 77 found (best yield 9.14%, avg 3.59%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$40.00	Aug 28	$3.65	0.55	0.1%	9.14%	9.29%	15	44
$40.50	Aug 28	$3.45	0.54	1.4%	8.64%	10.04%	5	43
$40.00	Aug 21	$3.35	0.54	0.1%	8.39%	8.54%	179	1.7K
$41.00	Aug 28	$3.25	0.52	2.6%	8.14%	10.79%	--	13
$41.00	Aug 21	$3.05	0.50	2.6%	7.64%	10.29%	17	135
$40.00	Aug 14	$2.93	0.53	0.1%	7.34%	7.49%	217	211
$42.00	Aug 28	$2.80	0.48	5.2%	7.01%	12.17%	--	14
$40.50	Aug 14	$2.72	0.51	1.4%	6.81%	8.21%	18	6
$40.00	Aug 7	$2.55	0.54	0.1%	6.38%	6.53%	11	378
$42.00	Aug 21	$2.54	0.46	5.2%	6.36%	11.52%	76	349

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 24,089

Total Puts 6,830

Put/Call Ratio 0.28

Net Difference 17,259

Prior's Put/Call Breakdown

Total Calls 19,522

Total Puts 3,676

Put/Call Ratio 0.19

Net Difference 15,846

Prior 7-Day Put/Call Summary

Total Calls 411,667

Total Puts 122,846

Average Put/Call Ratio 0.31

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