SQQQ - Options Database

SQQQ

PROSHARES ULTRAPRO SHORT QQQ

$40.24 +3.33%

(7/16 11:00) ◀

Thursday, July 16, 2026 (12:00pm)

▶ (7/16 13:00)

◀ 7/16 12:00 ▶

Option Volume

Detail

ℹ

Current (07/16 12:00pm) 38,525

Calls: 29,509 (77%)

Puts: 9,016 (23%)

Prior (07/15) 33,108

Calls: 25,477 (77%)

Puts: 7,631 (23%)

Current vs Prior +16.36%

Calls: +15.83% (Calls)

Puts: +18.15% (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 -49.55%

Calls: -49.82%

Puts: -48.63%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/16 12:00pm) $4.03M

Calls: $3.11M (77%)

Puts: $916.1K (23%)

Prior (07/15) $6.07M

Calls: $5.13M (85%)

Puts: $937.0K (15%)

Current vs Prior -33.67%

Calls: -39.40%

Puts: -2.23%

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 -66.32%

Calls: -61.16%

Puts: -76.79%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/16 12:00pm) 0.31

Prior (07/15) 0.30

Current vs Prior +2.01%

Prior 7-Day Average 0.31

Current vs Prior 7-Day Avg -2.53%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/16 12:00pm) 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 4.03% | 8.62%4.03% | 19.01%

Prior 4.67% | 9.01%4.67% | 19.72%

Current vs Prior -13.86% | -4.33%-13.87% | -3.61%

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

Current vs 7-Day Avg -33.12% | -13.20%-48.20% | -10.54%

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

Current vs 7-Day Eod -13.86% | -4.33%-13.87% | -3.61%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 11.04% | 10.62%

Calls: 8.97% | 9.52%

Puts: 13.10% | 11.73%

Prior 8.92% | 26.32%

Calls: 7.84% | 35.98%

Puts: 10.00% | 16.67%

Current vs Prior +23.77% | -59.65%

Prior 7-Day Avg 7.64% | 12.24%

Calls: 7.21% | 13.57%

Puts: 8.06% | 10.91%

Current vs 7-Day Avg +44.56% | -13.25%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($3.11M) vs puts ($916.1K). Extreme bullish P/C ratio of 0.31 - heavy call buying (29,509 calls vs 9,016 puts). 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
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 40 of results (avg 7.6%, best 3.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Jul 31	5.40	5.60	$5.50	3.6%	32	0.90	1.1K
$34.00	Jul 17	6.05	6.30	$6.18	4.0%	13	1.00	61
$35.00	Jul 24	5.15	5.40	$5.28	4.7%	142	0.96	1.2K
$35.00	Jul 17	5.10	5.35	$5.23	4.8%	21	1.00	2.6K
$34.00	Jul 24	6.05	6.45	$6.25	6.4%	16	0.94	28

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Aug 21	3.25	3.40	$3.33	4.5%	69	0.45	379
$39.00	Aug 28	3.10	3.25	$3.18	4.7%	--	0.40	26
$40.50	Aug 28	3.95	4.15	$4.05	4.9%	18	0.46	11
$40.00	Aug 28	3.65	3.85	$3.75	5.3%	17	0.44	28
$48.00	Aug 21	9.20	9.80	$9.50	6.3%	--	0.72	21

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 20 found (avg $0.65, cheapest $0.18)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$41.50	Jul 17	0.24	0.28	$0.26	15.4%	690	0.25	1.0K
$41.00	Jul 17	0.37	0.40	$0.39	7.7%	4.3K	0.34	4.9K
$40.50	Jul 17	0.50	0.59	$0.54	16.7%	4.3K	0.44	1.6K
$44.00	Jul 24	0.55	0.63	$0.59	13.6%	1.1K	0.23	1.0K
$43.00	Jul 24	0.73	0.81	$0.77	10.4%	147	0.29	787

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$34.00	Jul 31	0.16	0.19	$0.18	16.7%	48	0.08	173
$37.00	Jul 24	0.30	0.36	$0.33	18.2%	111	0.17	595
$37.50	Jul 24	0.40	0.49	$0.45	20.0%	52	0.21	1.0K
$36.00	Jul 31	0.50	0.56	$0.53	11.3%	79	0.18	581
$40.00	Jul 17	0.51	0.59	$0.55	14.5%	1.5K	0.44	1.6K

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
$33.00	Jul 17	6.75	7.45	$7.10	9.9%	--	1.00	32
$34.00	Jul 17	6.05	6.30	$6.18	4.0%	13	1.00	61
$35.00	Jul 17	5.10	5.35	$5.23	4.8%	21	1.00	2.6K
$35.50	Jul 17	4.30	4.95	$4.63	14.0%	1	1.00	88
$36.00	Jul 17	4.00	4.40	$4.20	9.5%	11	1.00	3.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.00	Jul 17	7.55	8.15	$7.85	7.6%	--	0.97	134
$46.00	Jul 17	5.60	6.15	$5.88	9.4%	--	0.97	151
$45.00	Jul 17	4.70	5.05	$4.88	7.2%	75	0.97	1.4K
$44.00	Jul 17	3.70	4.20	$3.95	12.7%	--	0.95	101
$43.00	Jul 17	2.70	3.20	$2.95	16.9%	--	0.91	180

Most actively traded options today. High liquidity = easy entry/exit. 193 active (total vol 35.8K, top 4.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$41.00	Jul 17	0.37	0.40	$0.39	7.7%	4.3K	0.34	4.9K
$40.50	Jul 17	0.50	0.59	$0.54	16.7%	4.3K	0.44	1.6K
$40.00	Jul 17	0.74	0.81	$0.78	9.0%	3.9K	0.56	25.7K
$42.00	Jul 24	0.93	1.05	$0.99	12.1%	1.4K	0.36	8.8K
$44.00	Jul 24	0.55	0.63	$0.59	13.6%	1.1K	0.23	1.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Jul 17	0.51	0.59	$0.55	14.5%	1.5K	0.44	1.6K
$39.50	Jul 17	0.30	0.37	$0.34	20.6%	1.0K	0.32	2.2K
$38.00	Jul 17	0.04	0.06	$0.05	40.0%	1.0K	0.07	3.1K
$39.00	Jul 17	0.16	0.20	$0.18	22.2%	785	0.21	3.6K
$40.50	Jul 17	0.78	0.89	$0.84	13.1%	564	0.56	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. 50 strikes (avg 40.5%, max 210.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$34.50	Jul 17	Jul 24	171.6%	55.3%	210.1%	2	76
$33.00	Jul 17	Aug 21	149.3%	59.7%	150.3%	2	179
$48.00	Jul 17	Aug 21	154.0%	80.5%	91.4%	90	1.3K
$35.00	Jul 17	Aug 21	109.1%	60.6%	80.0%	56	3.9K
$35.50	Jul 17	Jul 24	99.1%	56.2%	76.5%	9	201

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$34.50	Jul 17	Aug 7	171.6%	55.9%	206.7%	1	91
$33.00	Jul 17	Aug 21	149.3%	59.7%	150.3%	1	245
$34.00	Jul 17	Aug 28	128.7%	61.8%	108.4%	--	589
$48.00	Jul 17	Aug 21	154.0%	80.5%	91.4%	--	155
$35.00	Jul 17	Aug 28	109.1%	62.3%	75.2%	44	942

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 140 found (best R:R 6.14, avg 1.83)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$46.00	$47.00	Aug 14	$0.14	$0.86	$0.14	6.14	$46.14
$44.00	$45.00	Aug 21	$0.16	$0.84	$0.16	5.25	$44.16
$45.00	$46.00	Aug 14	$0.19	$0.81	$0.19	4.26	$45.19
$42.50	$43.00	Jul 31	$0.10	$0.40	$0.10	4.00	$42.60
$42.50	$44.00	Aug 7	$0.30	$1.20	$0.30	4.00	$42.80

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$34.00	$33.00	Aug 14	$0.16	$0.84	$0.16	5.25	$33.84
$34.00	$33.00	Aug 21	$0.17	$0.83	$0.17	4.88	$33.83
$37.00	$36.50	Jul 24	$0.10	$0.40	$0.10	4.00	$36.90
$37.50	$37.00	Jul 24	$0.12	$0.38	$0.12	3.17	$37.38
$36.50	$36.00	Jul 31	$0.12	$0.38	$0.12	3.17	$36.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 169 found (best R:R 10.76, avg 1.28)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$33.00	$35.00	Jul 31	$1.83	$1.83	$0.17	10.76	$34.83
$33.00	$35.00	Aug 7	$1.77	$1.77	$0.23	7.70	$34.77
$35.00	$36.00	Jul 31	$0.85	$0.85	$0.15	5.67	$35.85
$37.50	$38.00	Jul 17	$0.40	$0.40	$0.10	4.00	$37.90
$36.00	$36.50	Jul 24	$0.40	$0.40	$0.10	4.00	$36.40

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$48.00	$46.00	Jul 24	$1.70	$1.70	$0.30	5.67	$46.30
$43.00	$41.00	Aug 21	$1.68	$1.68	$0.32	5.25	$41.32
$43.00	$42.50	Jul 24	$0.40	$0.40	$0.10	4.00	$42.60
$43.00	$42.00	Jul 31	$0.80	$0.80	$0.20	4.00	$42.20
$48.00	$46.00	Aug 21	$1.52	$1.52	$0.48	3.17	$46.48

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 51 found (avg debit $0.53, cheapest $0.07)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$34.00	Jul 17	Jul 24	$0.07	128.7%	73.5%
$35.50	Jul 17	Jul 24	$0.09	99.1%	56.2%
$36.00	Jul 17	Jul 24	$0.10	81.6%	56.7%
$36.50	Jul 17	Jul 24	$0.17	84.3%	57.8%
$33.00	Jul 17	Jul 24	$0.18	149.3%	59.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$35.50	Jul 17	Jul 24	$0.09	99.1%	56.2%
$34.00	Jul 17	Jul 24	$0.11	128.7%	73.5%
$48.00	Jul 17	Jul 24	$0.13	154.0%	87.2%
$36.00	Jul 17	Jul 24	$0.14	81.6%	56.7%
$36.50	Jul 17	Jul 24	$0.21	84.3%	57.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 104 found (cheapest 3.31% of stock, avg 13.23%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$40.00	Jul 17	$0.78	$0.55	$1.33	$38.67	$41.33	3.31%
$40.50	Jul 17	$0.54	$0.84	$1.38	$39.12	$41.88	3.43%
$39.50	Jul 17	$1.06	$0.34	$1.40	$38.10	$40.90	3.48%
$41.00	Jul 17	$0.39	$1.17	$1.56	$39.44	$42.56	3.88%
$39.00	Jul 17	$1.41	$0.18	$1.59	$37.41	$40.59	3.95%
$41.50	Jul 17	$0.26	$1.54	$1.80	$39.70	$43.30	4.47%
$38.50	Jul 17	$1.76	$0.10	$1.86	$36.64	$40.36	4.62%
$42.00	Jul 17	$0.18	$2.06	$2.24	$39.76	$44.24	5.57%
$38.00	Jul 17	$2.25	$0.05	$2.30	$35.70	$40.30	5.72%
$42.50	Jul 17	$0.11	$2.42	$2.53	$39.97	$45.03	6.29%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 164 found (cheapest 0.40% of stock, avg 9.12%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$42.50	$38.00	Jul 17	$0.11	$0.05	$0.16	$37.84	$42.66
$42.50	$38.50	Jul 17	$0.11	$0.10	$0.21	$38.29	$42.71
$42.00	$38.00	Jul 17	$0.18	$0.05	$0.23	$37.77	$42.23
$42.00	$38.50	Jul 17	$0.18	$0.10	$0.28	$38.22	$42.28
$42.50	$39.00	Jul 17	$0.11	$0.18	$0.29	$38.71	$42.79
$41.50	$38.00	Jul 17	$0.26	$0.05	$0.31	$37.69	$41.81
$41.50	$38.50	Jul 17	$0.26	$0.10	$0.36	$38.14	$41.86
$42.00	$39.00	Jul 17	$0.18	$0.18	$0.36	$38.64	$42.36
$41.00	$38.00	Jul 17	$0.39	$0.05	$0.44	$37.56	$41.44
$41.50	$39.00	Jul 17	$0.26	$0.18	$0.44	$38.56	$41.94

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 144 found (best R:R 7.33, avg credit $0.62)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
35/36	37/38	Aug 21	$0.88	$0.12	7.33	$35.12	$37.88
36/37	39/40	Aug 21	$0.88	$0.12	7.33	$36.12	$39.88
37/38	41/42	Aug 21	$0.88	$0.12	7.33	$37.12	$41.88
40/41	42/42	Aug 14	$0.86	$0.14	6.14	$40.14	$42.36
37/38	39/40	Aug 21	$0.86	$0.14	6.14	$37.14	$39.86
38/39	42/43	Aug 21	$0.86	$0.14	6.14	$38.14	$42.86
34/35	36/37	Aug 21	$0.85	$0.15	5.67	$34.15	$36.85
38/39	43/44	Aug 21	$0.85	$0.15	5.67	$38.15	$43.85
34/35	37/38	Aug 21	$0.83	$0.17	4.88	$34.17	$37.83
39/40	40/41	Aug 14	$0.82	$0.18	4.56	$39.18	$41.32

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
$46.00	$47.00	$48.00	Aug 14	$0.06	$0.94	15.67
$39.00	$40.00	$41.00	Aug 21	$0.08	$0.92	11.50
$43.00	$44.00	$45.00	Aug 21	$0.09	$0.91	10.11
$41.00	$41.50	$42.00	Jul 17	$0.05	$0.45	9.00
$42.00	$42.50	$43.00	Jul 17	$0.05	$0.45	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$34.00	$35.00	$36.00	Aug 21	$0.05	$0.95	19.00
$44.00	$45.00	$46.00	Jul 17	$0.07	$0.93	13.29
$33.00	$34.00	$35.00	Aug 14	$0.09	$0.91	10.11
$38.00	$38.50	$39.00	Aug 7	$0.05	$0.45	9.00
$39.00	$39.50	$40.00	Aug 7	$0.05	$0.45	9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 51 found (best net $-0.81, 48 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	-$0.07	$0.43
$41.50	$42.00	1:2	Jul 17	-$0.10	$0.40
$46.00	$46.50	1:2	Jul 24	-$0.12	$0.38
$41.00	$41.50	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	-$0.81	$3.19
$34.00	$33.00	1:2	Aug 7	-$0.10	$0.90
$34.00	$33.00	1:2	Aug 14	-$0.11	$0.89
$35.00	$34.00	1:2	Aug 14	-$0.18	$0.82
$34.00	$33.00	1:2	Aug 21	-$0.34	$0.66

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 75 found (best yield 8.57%, avg 3.27%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$40.50	Aug 28	$3.45	0.54	0.7%	8.57%	9.22%	5	43
$41.00	Aug 28	$3.25	0.52	1.9%	8.08%	9.97%	--	13
$41.00	Aug 21	$3.05	0.51	1.9%	7.58%	9.47%	31	135
$42.00	Aug 28	$2.80	0.48	4.4%	6.96%	11.33%	--	14
$40.50	Aug 14	$2.73	0.52	0.7%	6.78%	7.43%	18	6
$42.00	Aug 21	$2.55	0.46	4.4%	6.34%	10.71%	76	349
$41.00	Aug 14	$2.40	0.49	1.9%	5.96%	7.85%	--	28
$44.00	Aug 28	$2.36	0.41	9.3%	5.86%	15.21%	1	9
$40.50	Aug 7	$2.33	0.51	0.7%	5.79%	6.44%	6	67
$43.00	Aug 21	$2.28	0.43	6.9%	5.67%	12.52%	4	408

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 29,509

Total Puts 9,016

Put/Call Ratio 0.31

Net Difference 20,493

Prior's Put/Call Breakdown

Total Calls 25,477

Total Puts 7,631

Put/Call Ratio 0.30

Net Difference 17,846

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