SQQQ - Options Database

SQQQ

PROSHARES ULTRAPRO SHORT QQQ

$42.79 +4.65%

$42.88 (+0.21%)🌙

as of 07/17 04:01 PM

(7/17 15:02) ◀

Friday, July 17, 2026 (4:00pm)

▶ (7/17 19:20)

◀ 7/17 16:01 ▶

Option Volume

Detail

ℹ

Current (07/17 4:00pm) 164,374

Calls: 137,224 (83%)

Puts: 27,150 (17%)

Prior (07/16) 99,892

Calls: 78,557 (79%)

Puts: 21,335 (21%)

Current vs Prior +64.55%

Calls: +74.68% (Calls)

Puts: +27.26% (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 +96.58%

Calls: +112.42%

Puts: +42.79%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/17 4:00pm) $21.50M

Calls: $18.35M (85%)

Puts: $3.14M (15%)

Prior (07/16) $13.13M

Calls: $11.23M (86%)

Puts: $1.90M (14%)

Current vs Prior +63.74%

Calls: +63.50%

Puts: +65.17%

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 +68.10%

Calls: +106.46%

Puts: -19.38%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/17 4:00pm) 0.20

Prior (07/16) 0.27

Current vs Prior -27.15%

Prior 7-Day Average 0.31

Current vs Prior 7-Day Avg -36.28%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/17 4:00pm) 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 1.43% | 9.68%1.43% | 20.87%

Prior 4.06% | 9.20%4.06% | 19.32%

Current vs Prior +138.32% | +46.64%-64.88% | +8.02%

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

Current vs 7-Day Avg +69.63% | +37.60%-79.35% | +0.29%

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

Current vs 7-Day Eod +138.32% | +46.64%-64.88% | +8.02%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 13.44% | 13.04%

Calls: 7.69% | 14.29%

Puts: 19.18% | 11.78%

Prior 6.62% | 6.92%

Calls: 4.49% | 6.74%

Puts: 8.75% | 7.10%

Current vs Prior +103.02% | +88.44%

Prior 7-Day Avg 7.69% | 11.06%

Calls: 6.91% | 12.46%

Puts: 8.47% | 9.65%

Current vs 7-Day Avg +74.77% | +17.93%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 85% of dollar volume in calls ($18.35M) vs puts ($3.14M). Elevated premium activity with dollar volume up 64% vs prior. Dollar volume significantly above 7-day average (68% higher). Above-average activity with volume up 65% vs prior.

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 29 of results (avg 7.2%, best 3.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.50	Jul 31	1.25	1.30	$1.27	3.9%	404	0.28	809
$44.00	Jul 24	1.44	1.50	$1.47	4.1%	7.0K	0.42	2.0K
$45.00	Aug 21	3.35	3.50	$3.43	4.4%	303	0.46	762
$41.00	Jul 24	2.62	2.76	$2.69	5.2%	963	0.68	2.0K
$42.00	Aug 21	4.25	4.50	$4.38	5.7%	189	0.56	352

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.00	Jul 24	5.80	6.10	$5.95	5.0%	5	0.79	130
$40.00	Jul 24	0.57	0.60	$0.59	5.1%	3.7K	0.24	640
$42.50	Jul 24	1.68	1.77	$1.73	5.2%	316	0.47	10
$41.00	Jul 24	0.93	0.98	$0.96	5.2%	504	0.33	558
$47.00	Jul 24	4.85	5.15	$5.00	6.0%	1	0.76	8

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 8 found (avg $0.69, cheapest $0.39)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.00	Jul 24	0.55	0.67	$0.61	19.7%	669	0.20	301
$46.50	Jul 24	0.75	0.90	$0.83	18.1%	173	0.26	487
$46.00	Jul 24	0.86	1.00	$0.93	15.1%	682	0.29	967

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.00	Jul 31	0.36	0.41	$0.39	12.8%	140	0.13	639
$39.50	Jul 24	0.40	0.45	$0.43	11.6%	182	0.19	715
$40.00	Jul 24	0.57	0.60	$0.59	5.1%	3.7K	0.24	640
$40.50	Jul 24	0.72	0.80	$0.76	10.5%	346	0.28	678
$41.00	Jul 24	0.93	0.98	$0.96	5.2%	504	0.33	558

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 142 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Jul 17	7.20	7.95	$7.58	9.9%	153	1.00	2.2K
$35.50	Jul 17	6.70	7.55	$7.13	11.9%	2	1.00	57
$36.00	Jul 17	6.20	7.05	$6.63	12.8%	30	1.00	1.7K
$36.50	Jul 17	5.75	6.55	$6.15	13.0%	85	1.00	761
$37.00	Jul 17	5.20	6.05	$5.63	15.1%	122	1.00	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Jul 17	7.00	7.50	$7.25	6.9%	223	0.99	317
$47.00	Jul 17	4.00	4.85	$4.43	19.2%	3	0.99	10
$46.00	Jul 17	2.94	3.80	$3.37	25.5%	15	0.99	150
$45.00	Jul 17	2.11	2.78	$2.44	27.5%	166	0.98	1.3K
$48.00	Jul 17	4.95	5.85	$5.40	16.7%	4	0.98	134

Most actively traded options today. High liquidity = easy entry/exit. 300 active (total vol 151.4K, top 19.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$44.00	Jul 17	0.00	0.01	$0.01	100.0%	19.2K	0.02	3.7K
$43.00	Jul 17	0.03	0.04	$0.04	25.0%	16.0K	0.20	2.0K
$42.50	Jul 17	0.22	0.36	$0.29	48.3%	12.7K	1.00	1.9K
$42.00	Jul 17	0.63	0.85	$0.74	29.7%	8.4K	0.85	5.6K
$50.00	Jul 31	0.95	1.11	$1.03	15.5%	7.5K	0.23	1.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Jul 24	0.57	0.60	$0.59	5.1%	3.7K	0.24	640
$43.00	Jul 17	0.20	0.44	$0.32	75.0%	3.4K	0.81	265
$42.00	Jul 17	0.00	0.17	$0.09	188.9%	2.8K	0.19	1.0K
$42.50	Jul 17	0.01	0.05	$0.03	133.3%	2.5K	0.20	21
$41.50	Jul 17	0.00	0.01	$0.01	100.0%	964	0.02	116

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 54 strikes (avg 682.2%, max 2906.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$34.50	Jul 17	Jul 24	1771.2%	80.7%	2094.9%	9	75
$35.00	Jul 17	Aug 21	1123.9%	61.5%	1728.6%	260	3.0K
$36.00	Jul 17	Aug 21	898.4%	63.5%	1315.5%	85	2.0K
$36.50	Jul 17	Aug 7	833.2%	63.5%	1211.6%	85	842
$51.00	Jul 17	Aug 14	1223.0%	98.7%	1138.7%	16	219

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$34.50	Jul 17	Aug 28	1771.2%	58.9%	2906.6%	4	75
$35.00	Jul 17	Aug 28	1123.9%	61.8%	1718.9%	50	953
$35.50	Jul 17	Aug 28	964.1%	66.1%	1358.6%	2	189
$36.00	Jul 17	Aug 28	898.4%	70.3%	1178.5%	35	2.0K
$36.50	Jul 17	Aug 28	833.2%	72.2%	1053.4%	24	582

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 143 found (best R:R 15.67, avg 1.91)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$48.00	$50.00	Aug 21	$0.12	$1.88	$0.12	15.67	$48.12
$50.00	$51.00	Jul 31	$0.12	$0.88	$0.12	7.33	$50.12
$41.00	$42.00	Aug 21	$0.12	$0.88	$0.12	7.33	$41.12
$50.00	$51.00	Jul 24	$0.14	$0.86	$0.14	6.14	$50.14
$49.00	$50.00	Aug 28	$0.14	$0.86	$0.14	6.14	$49.14

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$35.00	$34.50	Aug 7	$0.11	$0.39	$0.11	3.55	$34.89
$37.00	$36.50	Aug 28	$0.11	$0.39	$0.11	3.55	$36.89
$37.50	$37.00	Aug 28	$0.11	$0.39	$0.11	3.55	$37.39
$39.50	$39.00	Jul 24	$0.12	$0.38	$0.12	3.17	$39.38
$37.00	$36.50	Jul 31	$0.13	$0.37	$0.13	2.85	$36.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 176 found (best R:R 9.00, avg 1.35)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$37.00	$38.00	Aug 14	$0.90	$0.90	$0.10	9.00	$37.90
$46.00	$47.00	Aug 28	$0.78	$0.78	$0.22	3.55	$46.78
$40.50	$41.00	Aug 7	$0.38	$0.38	$0.12	3.17	$40.88
$41.50	$42.00	Aug 7	$0.38	$0.38	$0.12	3.17	$41.88
$36.00	$37.00	Jul 31	$0.73	$0.73	$0.27	2.70	$36.73

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$50.00	$49.00	Jul 24	$0.90	$0.90	$0.10	9.00	$49.10
$49.00	$46.00	Jul 31	$2.65	$2.65	$0.35	7.57	$46.35
$50.00	$49.00	Jul 17	$0.87	$0.87	$0.13	6.69	$49.13
$44.00	$43.00	Aug 28	$0.87	$0.87	$0.13	6.69	$43.13
$50.00	$49.00	Jul 31	$0.84	$0.84	$0.16	5.25	$49.16

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 49 found (avg debit $0.76, cheapest $0.08)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$36.00	Jul 17	Jul 24	$0.10	898.4%	57.5%
$37.00	Jul 17	Jul 24	$0.12	768.5%	64.7%
$51.00	Jul 17	Jul 24	$0.21	1223.0%	96.7%
$38.50	Jul 17	Jul 24	$0.33	576.4%	63.9%
$39.50	Jul 17	Jul 24	$0.34	449.1%	65.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$37.00	Jul 17	Jul 24	$0.08	768.5%	64.7%
$35.50	Jul 17	Jul 24	$0.09	964.1%	81.4%
$37.50	Jul 17	Jul 24	$0.12	704.2%	65.0%
$38.00	Jul 17	Jul 24	$0.15	640.2%	63.0%
$38.50	Jul 17	Jul 24	$0.22	576.4%	63.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 137 found (cheapest 0.75% of stock, avg 15.04%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$42.50	Jul 17	$0.29	$0.03	$0.32	$42.18	$42.82	0.75%
$43.00	Jul 17	$0.04	$0.32	$0.36	$42.64	$43.36	0.84%
$42.00	Jul 17	$0.74	$0.09	$0.83	$41.17	$42.83	1.94%
$41.50	Jul 17	$1.33	$0.01	$1.34	$40.16	$42.84	3.13%
$44.00	Jul 17	$0.01	$1.53	$1.54	$42.46	$45.54	3.60%
$41.00	Jul 17	$1.69	$0.01	$1.70	$39.30	$42.70	3.97%
$40.50	Jul 17	$2.19	$0.01	$2.20	$38.30	$42.70	5.14%
$45.00	Jul 17	$0.01	$2.44	$2.45	$42.55	$47.45	5.73%
$40.00	Jul 17	$2.75	$0.01	$2.76	$37.24	$42.76	6.45%
$39.50	Jul 17	$3.16	$0.01	$3.17	$36.33	$42.67	7.41%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 152 found (cheapest 0.16% of stock, avg 12.53%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$43.00	$42.50	Jul 17	$0.04	$0.03	$0.07	$42.43	$43.07
$43.00	$42.00	Jul 17	$0.04	$0.09	$0.13	$41.87	$43.13
$45.00	$40.50	Jul 24	$1.14	$0.76	$1.90	$38.60	$46.90
$44.50	$40.50	Jul 24	$1.24	$0.76	$2.00	$38.50	$46.50
$45.00	$41.00	Jul 24	$1.14	$0.96	$2.10	$38.90	$47.10
$44.50	$41.00	Jul 24	$1.24	$0.96	$2.20	$38.80	$46.70
$44.00	$40.50	Jul 24	$1.47	$0.76	$2.23	$38.27	$46.23
$45.00	$41.50	Jul 24	$1.14	$1.18	$2.32	$39.18	$47.32
$43.50	$40.50	Jul 24	$1.61	$0.76	$2.37	$38.13	$45.87
$44.50	$41.50	Jul 24	$1.24	$1.18	$2.42	$39.08	$46.92

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 127 found (best R:R 9.00, avg credit $0.51)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
41/42	44/45	Aug 21	$0.90	$0.10	9.00	$41.10	$44.90
36/36	39/40	Aug 28	$0.90	$0.10	9.00	$35.60	$39.90
36/37	46/47	Aug 28	$0.89	$0.11	8.09	$36.11	$46.89
37/38	46/47	Aug 28	$0.89	$0.11	8.09	$36.61	$46.89
38/38	41/42	Aug 28	$0.87	$0.13	6.69	$37.63	$41.87
38/39	42/43	Aug 21	$0.85	$0.15	5.67	$38.15	$42.85
34/35	39/40	Aug 28	$0.85	$0.15	5.67	$34.15	$39.85
37/38	42/43	Aug 21	$0.83	$0.17	4.88	$37.17	$42.83
37/38	39/40	Aug 21	$0.82	$0.18	4.56	$37.18	$39.82
40/41	43/44	Aug 21	$0.82	$0.18	4.56	$40.18	$43.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 88 found (best R:R 13.29, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$49.00	$50.00	$51.00	Jul 17	$0.08	$0.92	11.50
$42.00	$42.50	$43.00	Jul 24	$0.05	$0.45	9.00
$45.00	$45.50	$46.00	Aug 7	$0.05	$0.45	9.00
$45.00	$46.00	$47.00	Aug 21	$0.10	$0.90	9.00
$40.00	$40.50	$41.00	Jul 17	$0.06	$0.44	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$35.00	$36.00	$37.00	Aug 21	$0.07	$0.93	13.29
$49.00	$50.00	$51.00	Jul 17	$0.08	$0.92	11.50
$36.00	$36.50	$37.00	Jul 24	$0.05	$0.45	9.00
$42.00	$42.50	$43.00	Jul 31	$0.05	$0.45	9.00
$37.00	$37.50	$38.00	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. 48 found (best net $--, 42 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$48.00	$49.00	1:2	Jul 17	-$0.08	$0.92
$50.00	$51.00	1:2	Jul 17	-$0.09	$0.91
$50.00	$51.00	1:2	Jul 24	-$0.12	$0.88
$48.00	$49.00	1:2	Jul 24	-$0.43	$0.57
$41.50	$42.00	1:2	Jul 17	-$0.15	$0.35

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$50.00	$44.50	1:2	Aug 7	$0.00	$5.50
$50.00	$45.00	1:2	Aug 28	-$2.02	$2.98
$50.00	$46.00	1:2	Aug 14	-$3.18	$0.82
$36.00	$35.00	1:2	Aug 21	-$0.34	$0.66
$49.00	$46.00	1:2	Jul 31	-$2.43	$0.57

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 70 found (best yield 9.00%, avg 4.24%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$44.00	Aug 28	$3.85	0.51	2.8%	9.00%	11.83%	3	37
$43.00	Aug 21	$3.75	0.52	0.5%	8.76%	9.25%	203	317
$45.00	Aug 21	$3.35	0.46	5.2%	7.83%	12.99%	303	762
$43.50	Aug 28	$3.35	0.52	1.7%	7.83%	9.49%	10	8
$44.00	Aug 21	$3.30	0.49	2.8%	7.71%	10.54%	49	840
$43.00	Aug 28	$3.25	0.54	0.5%	7.60%	8.09%	29	3
$46.00	Aug 21	$2.96	0.42	7.5%	6.92%	14.42%	42	128
$43.00	Aug 7	$2.92	0.51	0.5%	6.82%	7.31%	107	10
$43.00	Aug 14	$2.87	0.51	0.5%	6.71%	7.20%	68	263
$43.50	Aug 14	$2.74	0.49	1.7%	6.40%	8.06%	24	3

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 137,224

Total Puts 27,150

Put/Call Ratio 0.20

Net Difference 110,074

Prior's Put/Call Breakdown

Total Calls 78,557

Total Puts 21,335

Put/Call Ratio 0.27

Net Difference 57,222

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