SQQQ - Options Database

SQQQ

PROSHARES ULTRAPRO SHORT QQQ

$41.99 +2.69%

(7/17 11:00) ◀

Friday, July 17, 2026 (12:00pm)

▶ (7/17 13:00)

◀ 7/17 12:00 ▶

Option Volume

Detail

ℹ

Current (07/17 12:00pm) 101,750

Calls: 87,462 (86%)

Puts: 14,288 (14%)

Prior (07/16) 38,525

Calls: 29,509 (77%)

Puts: 9,016 (23%)

Current vs Prior +164.11%

Calls: +196.39% (Calls)

Puts: +58.47% (Puts)

Prior 7-Day Total 585,308

Calls: 452,206 (77%)

Puts: 133,102 (23%)

Prior 7-Day Average 83,615

Calls: 64,600 (77%)

Puts: 19,014 (23%)

Current vs Prior 7-Day Avg +21.69%

Calls: +35.39%

Puts: -24.86%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/17 12:00pm) $12.21M

Calls: $10.09M (83%)

Puts: $2.12M (17%)

Prior (07/16) $4.03M

Calls: $3.11M (77%)

Puts: $916.1K (23%)

Current vs Prior +203.22%

Calls: +224.32%

Puts: +131.56%

Prior 7-Day Total $89.52M

Calls: $62.22M (70%)

Puts: $27.29M (30%)

Prior 7-Day Average $12.79M

Calls: $8.89M (70%)

Puts: $3.90M (30%)

Current vs Prior 7-Day Avg -4.50%

Calls: +13.52%

Puts: -45.59%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/17 12:00pm) 0.16

Prior (07/16) 0.31

Current vs Prior -46.53%

Prior 7-Day Average 0.31

Current vs Prior 7-Day Avg -47.39%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/17 12:00pm) 524,739

Calls: 340,565 (65%)

Puts: 184,174 (35%)

Prior (07/16) 513,652

Calls: 333,542 (65%)

Puts: 180,110 (35%)

Current vs Prior +2.16%

Prior 7-Day Total 3,314,775

Calls: 2,066,938 (62%)

Puts: 1,247,837 (38%)

Prior 7-Day Average 473,539

Calls: 295,276 (62%)

Puts: 178,262 (38%)

Current vs Prior 7-Day Avg +10.81%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 2.41% | 8.72%2.41% | 19.48%

Prior 4.06% | 9.20%4.06% | 19.32%

Current vs Prior -40.75% | -5.21%-40.75% | +0.83%

Prior 7-Day Avg 5.70% | 9.80%6.90% | 20.81%

Current vs 7-Day Avg -57.83% | -11.06%-65.16% | -6.38%

Prior 7-Day Eod 4.06% | 9.20%4.06% | 19.32%

Current vs 7-Day Eod -40.75% | -5.21%-40.75% | +0.83%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 10.94% | 5.45%

Calls: 10.77% | 5.64%

Puts: 11.11% | 5.26%

Prior 6.62% | 6.92%

Calls: 4.49% | 6.74%

Puts: 8.75% | 7.10%

Current vs Prior +65.26% | -21.24%

Prior 7-Day Avg 7.69% | 11.06%

Calls: 6.91% | 12.46%

Puts: 8.47% | 9.65%

Current vs 7-Day Avg +42.26% | -50.71%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bullish conviction with 83% of dollar volume in calls ($10.09M) vs puts ($2.12M). Massive premium surge with dollar volume up 203% vs prior. Unusually high activity with volume up 164% vs prior - elevated interest. Extreme bullish P/C ratio of 0.16 - heavy call buying (87,462 calls vs 14,288 puts).

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 39 of results (avg 7.2%, best 1.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Aug 21	4.65	4.75	$4.70	2.1%	275	0.65	1.9K
$44.00	Jul 31	1.85	1.93	$1.89	4.2%	224	0.43	1.2K
$42.00	Jul 24	1.70	1.79	$1.75	5.1%	884	0.52	8.6K
$41.50	Jul 24	1.90	2.01	$1.95	5.6%	78	0.57	512
$40.00	Jul 24	2.68	2.84	$2.76	5.8%	2.7K	0.71	2.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Jul 31	1.52	1.55	$1.54	1.9%	210	0.34	467
$37.50	Jul 31	0.58	0.61	$0.60	5.0%	70	0.18	61
$42.00	Jul 24	1.66	1.75	$1.71	5.3%	205	0.48	496
$46.00	Jul 24	4.50	4.75	$4.63	5.4%	2	0.75	302
$46.00	Jul 31	5.20	5.50	$5.35	5.6%	10	0.67	1

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 17 found (avg $0.55, cheapest $0.17)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$42.50	Jul 17	0.16	0.18	$0.17	11.8%	4.0K	0.30	1.9K
$42.00	Jul 17	0.33	0.37	$0.35	11.4%	2.8K	0.51	5.6K
$48.00	Jul 24	0.43	0.52	$0.48	18.8%	561	0.17	301
$41.50	Jul 17	0.61	0.68	$0.65	10.8%	714	0.73	1.3K
$46.00	Jul 24	0.66	0.74	$0.70	11.4%	328	0.25	967

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Jul 24	0.19	0.23	$0.21	19.0%	184	0.12	358
$38.50	Jul 24	0.28	0.33	$0.31	16.1%	124	0.15	309
$42.00	Jul 17	0.34	0.38	$0.36	11.1%	1.1K	0.49	1.0K
$36.50	Jul 31	0.33	0.39	$0.36	16.7%	45	0.12	36
$39.00	Jul 24	0.37	0.45	$0.41	19.5%	214	0.19	512

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 139 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$34.00	Jul 24	7.80	8.35	$8.07	6.8%	7	1.00	53
$34.50	Jul 24	6.80	9.30	$8.05	31.1%	5	1.00	22
$35.00	Jul 24	6.75	8.15	$7.45	18.8%	6	1.00	1.2K
$36.00	Jul 24	5.95	7.00	$6.48	16.2%	125	1.00	144
$34.00	Jul 17	7.90	8.60	$8.25	8.5%	20	1.00	42

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Jul 17	2.84	3.10	$2.97	8.8%	138	1.00	1.3K
$46.00	Jul 17	3.10	4.10	$3.60	27.8%	15	1.00	150
$47.00	Jul 17	4.00	5.10	$4.55	24.2%	2	1.00	10
$48.00	Jul 17	5.15	6.30	$5.73	20.1%	4	1.00	134
$49.00	Jul 17	6.25	7.10	$6.68	12.7%	6	1.00	32

Most actively traded options today. High liquidity = easy entry/exit. 267 active (total vol 91.6K, top 17.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$44.00	Jul 17	0.01	0.02	$0.02	50.0%	17.9K	0.04	3.7K
$43.00	Jul 17	0.06	0.08	$0.07	28.6%	9.7K	0.15	2.0K
$50.00	Jul 31	0.74	0.92	$0.83	21.7%	7.1K	0.21	1.6K
$45.00	Jul 17	0.00	0.01	$0.01	100.0%	5.9K	0.01	8.9K
$42.50	Jul 17	0.16	0.18	$0.17	11.8%	4.0K	0.30	1.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$43.00	Jul 17	0.94	1.10	$1.02	15.7%	2.6K	0.85	265
$40.00	Jul 24	0.70	0.77	$0.74	9.5%	1.2K	0.29	640
$42.00	Jul 17	0.34	0.38	$0.36	11.1%	1.1K	0.49	1.0K
$42.50	Jul 17	0.66	0.70	$0.68	5.9%	857	0.70	21
$40.00	Jul 17	0.00	0.02	$0.01	200.0%	818	0.03	2.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 57 strikes (avg 178.8%, max 624.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$34.50	Jul 17	Jul 24	444.6%	75.5%	488.5%	5	75
$35.00	Jul 17	Aug 21	356.3%	61.0%	483.8%	29	3.0K
$37.00	Jul 17	Aug 21	368.8%	68.3%	439.8%	185	2.3K
$34.00	Jul 17	Jul 24	374.5%	69.6%	437.8%	27	95
$35.50	Jul 17	Jul 24	305.0%	67.4%	352.8%	2	163

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$34.50	Jul 17	Aug 7	444.6%	61.4%	624.2%	1	92
$34.00	Jul 17	Aug 28	374.5%	56.5%	562.5%	--	588
$35.00	Jul 17	Aug 28	356.3%	59.2%	501.8%	14	953
$37.00	Jul 17	Aug 28	368.8%	68.2%	440.7%	26	1.7K
$35.50	Jul 17	Aug 28	305.0%	60.8%	401.7%	1	189

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 139 found (best R:R 7.33, avg 1.91)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$45.00	$46.00	Aug 21	$0.12	$0.88	$0.12	7.33	$45.12
$46.00	$47.00	Aug 14	$0.13	$0.87	$0.13	6.69	$46.13
$48.00	$49.00	Aug 7	$0.15	$0.85	$0.15	5.67	$48.15
$49.00	$50.00	Aug 7	$0.15	$0.85	$0.15	5.67	$49.15
$43.00	$44.00	Aug 21	$0.15	$0.85	$0.15	5.67	$43.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$38.50	$38.00	Jul 24	$0.10	$0.40	$0.10	4.00	$38.40
$42.50	$42.00	Jul 31	$0.10	$0.40	$0.10	4.00	$42.40
$36.00	$35.00	Aug 14	$0.20	$0.80	$0.20	4.00	$35.80
$38.50	$38.00	Aug 14	$0.10	$0.40	$0.10	4.00	$38.40
$37.00	$36.50	Aug 7	$0.11	$0.39	$0.11	3.55	$36.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 178 found (best R:R 6.69, avg 1.37)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$39.00	$39.50	Aug 14	$0.40	$0.40	$0.10	4.00	$39.40
$39.00	$40.00	Aug 28	$0.78	$0.78	$0.22	3.55	$39.78
$39.00	$39.50	Aug 7	$0.38	$0.38	$0.12	3.17	$39.38
$44.50	$45.00	Aug 14	$0.38	$0.38	$0.12	3.17	$44.88
$38.50	$39.00	Jul 24	$0.37	$0.37	$0.13	2.85	$38.87

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$46.00	$45.00	Aug 14	$0.87	$0.87	$0.13	6.69	$45.13
$43.00	$42.00	Aug 21	$0.87	$0.87	$0.13	6.69	$42.13
$48.00	$46.00	Aug 21	$1.72	$1.72	$0.28	6.14	$46.28
$49.00	$48.00	Jul 24	$0.85	$0.85	$0.15	5.67	$48.15
$50.00	$48.00	Aug 21	$1.63	$1.63	$0.37	4.41	$48.37

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 51 found (avg debit $0.71, cheapest $0.08)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$38.50	Jul 17	Jul 24	$0.20	170.2%	62.9%
$35.00	Jul 17	Jul 24	$0.22	356.3%	66.7%
$35.50	Jul 17	Jul 24	$0.23	305.0%	67.4%
$36.00	Jul 17	Jul 24	$0.23	282.2%	56.4%
$34.50	Jul 17	Jul 24	$0.32	444.6%	75.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$50.00	Jul 17	Jul 24	$0.08	308.3%	100.7%
$37.50	Jul 17	Jul 24	$0.12	236.2%	58.5%
$38.00	Jul 17	Jul 24	$0.20	192.4%	61.5%
$38.50	Jul 17	Jul 24	$0.30	170.2%	62.9%
$49.00	Jul 17	Jul 24	$0.35	341.2%	101.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 131 found (cheapest 1.69% of stock, avg 14.82%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$42.00	Jul 17	$0.35	$0.36	$0.71	$41.29	$42.71	1.69%
$41.50	Jul 17	$0.65	$0.15	$0.80	$40.70	$42.30	1.91%
$42.50	Jul 17	$0.17	$0.68	$0.85	$41.65	$43.35	2.02%
$43.00	Jul 17	$0.07	$1.02	$1.09	$41.91	$44.09	2.60%
$41.00	Jul 17	$1.06	$0.05	$1.11	$39.89	$42.11	2.64%
$40.50	Jul 17	$1.67	$0.01	$1.68	$38.82	$42.18	4.00%
$44.00	Jul 17	$0.02	$1.75	$1.77	$42.23	$45.77	4.22%
$40.00	Jul 17	$2.08	$0.01	$2.09	$37.91	$42.09	4.98%
$39.50	Jul 17	$2.53	$0.01	$2.54	$36.96	$42.04	6.05%
$45.00	Jul 17	$0.01	$2.97	$2.98	$42.02	$47.98	7.10%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 158 found (cheapest 0.29% of stock, avg 11.39%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$43.00	$41.00	Jul 17	$0.07	$0.05	$0.12	$40.88	$43.12
$43.00	$37.00	Jul 17	$0.07	$0.08	$0.15	$36.85	$43.15
$42.50	$41.00	Jul 17	$0.17	$0.05	$0.22	$40.78	$42.72
$43.00	$41.50	Jul 17	$0.07	$0.15	$0.22	$41.28	$43.22
$42.50	$37.00	Jul 17	$0.17	$0.08	$0.25	$36.75	$42.75
$42.50	$41.50	Jul 17	$0.17	$0.15	$0.32	$41.18	$42.82
$43.00	$42.00	Jul 17	$0.07	$0.36	$0.43	$41.57	$43.43
$42.50	$42.00	Jul 17	$0.17	$0.36	$0.53	$41.47	$43.03
$44.50	$40.00	Jul 24	$0.97	$0.74	$1.71	$38.29	$46.21
$44.50	$40.50	Jul 24	$0.97	$0.84	$1.81	$38.69	$46.31

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 148 found (best R:R 8.09, avg credit $0.59)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
38/39	44/45	Aug 21	$0.89	$0.11	8.09	$38.11	$44.89
40/41	43/44	Aug 28	$0.89	$0.11	8.09	$40.11	$43.89
41/43	44/45	Aug 28	$1.75	$0.25	7.00	$41.25	$45.75
41/42	44/45	Aug 21	$0.87	$0.13	6.69	$41.13	$44.87
43/44	45/46	Aug 21	$0.87	$0.13	6.69	$43.13	$45.87
36/36	44/45	Aug 28	$0.87	$0.13	6.69	$35.13	$44.87
40/40	44/45	Aug 28	$0.87	$0.13	6.69	$39.13	$44.87
34/35	37/38	Aug 14	$0.86	$0.14	6.14	$34.14	$37.86
34/35	36/37	Aug 21	$0.86	$0.14	6.14	$34.14	$36.86
39/40	42/43	Aug 21	$0.86	$0.14	6.14	$39.14	$42.86

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 105 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$47.00	$48.00	$49.00	Aug 7	$0.06	$0.94	15.67
$41.00	$42.00	$43.00	Aug 28	$0.06	$0.94	15.67
$42.00	$43.00	$44.00	Aug 21	$0.07	$0.93	13.29
$44.00	$44.50	$45.00	Jul 24	$0.05	$0.45	9.00
$38.50	$39.00	$39.50	Aug 14	$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
$40.00	$41.00	$42.00	Aug 14	$0.06	$0.94	15.67
$34.50	$35.00	$35.50	Jul 24	$0.05	$0.45	9.00
$37.50	$38.00	$38.50	Jul 31	$0.05	$0.45	9.00
$40.50	$41.00	$41.50	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. 45 found (best net $-2.94, 43 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$44.00	$45.00	1:2	Jul 17	$0.00	$1.00
$48.00	$49.00	1:2	Jul 24	-$0.42	$0.58
$48.00	$50.00	1:2	Aug 21	-$1.61	$0.39
$41.00	$41.50	1:2	Jul 17	-$0.24	$0.26
$49.50	$50.00	1:2	Jul 24	-$0.24	$0.26

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$50.00	$46.00	1:2	Aug 14	-$2.94	$1.06
$35.00	$34.00	1:2	Aug 21	-$0.15	$0.85
$35.00	$34.00	1:2	Aug 28	-$0.20	$0.80
$36.00	$35.00	1:2	Aug 14	-$0.24	$0.76
$44.00	$43.00	1:2	Jul 17	-$0.29	$0.71

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 77 found (best yield 10.00%, avg 4.43%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$42.00	Aug 28	$4.20	0.57	0.0%	10.00%	10.03%	3	35
$43.00	Aug 28	$3.90	0.54	2.4%	9.29%	11.69%	28	3
$42.00	Aug 21	$3.85	0.56	0.0%	9.17%	9.19%	133	352
$43.00	Aug 21	$3.50	0.53	2.4%	8.34%	10.74%	174	317
$42.00	Aug 14	$3.45	0.57	0.0%	8.22%	8.24%	3	35
$44.00	Aug 28	$3.45	0.51	4.8%	8.22%	13.00%	2	37
$42.50	Aug 14	$3.30	0.55	1.2%	7.86%	9.07%	--	34
$45.00	Aug 28	$3.30	0.48	7.2%	7.86%	15.03%	10	91
$44.00	Aug 21	$3.20	0.49	4.8%	7.62%	12.41%	24	840
$42.00	Aug 7	$3.10	0.56	0.0%	7.38%	7.41%	36	151

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 87,462

Total Puts 14,288

Put/Call Ratio 0.16

Net Difference 73,174

Prior's Put/Call Breakdown

Total Calls 29,509

Total Puts 9,016

Put/Call Ratio 0.31

Net Difference 20,493

Prior 7-Day Put/Call Summary

Total Calls 452,206

Total Puts 133,102

Average Put/Call Ratio 0.31

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