SQQQ - Options Database

SQQQ

PROSHARES ULTRAPRO SHORT QQQ

$42.79 +4.65%

$42.94 (+0.35%)🌙

as of 07/17 07:20 PM

(7/17 16:01) ◀

Friday, July 17, 2026 (7:20pm)

▶

◀ 7/17 19:20

Option Volume

Detail

ℹ

Current (07/17) 164,272

Calls: 137,104 (83%)

Puts: 27,168 (17%)

Prior (07/16) 99,890

Calls: 78,555 (79%)

Puts: 21,335 (21%)

Current vs Prior +64.45%

Calls: +74.53% (Calls)

Puts: +27.34% (Puts)

Prior 7-Day Total 593,421

Calls: 465,428 (78%)

Puts: 127,993 (22%)

Prior 7-Day Average 84,774

Calls: 66,489 (78%)

Puts: 18,284 (22%)

Current vs Prior 7-Day Avg +93.78%

Calls: +106.20%

Puts: +48.58%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/17) $21.44M

Calls: $18.30M (85%)

Puts: $3.14M (15%)

Prior (07/16) $13.13M

Calls: $11.22M (86%)

Puts: $1.90M (14%)

Current vs Prior +63.33%

Calls: +63.01%

Puts: +65.24%

Prior 7-Day Total $82.61M

Calls: $56.63M (69%)

Puts: $25.98M (31%)

Prior 7-Day Average $11.80M

Calls: $8.09M (69%)

Puts: $3.71M (31%)

Current vs Prior 7-Day Avg +81.68%

Calls: +126.15%

Puts: -15.25%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/17) 0.20

Prior (07/16) 0.27

Current vs Prior -27.04%

Prior 7-Day Average 0.29

Current vs Prior 7-Day Avg -31.05%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/17) 354,364

Calls: 267,458 (75%)

Puts: 86,906 (25%)

Prior (07/16) 319,291

Calls: 246,709 (77%)

Puts: 72,582 (23%)

Current vs Prior +10.98%

Prior 7-Day Total 1,958,092

Calls: 1,432,611 (73%)

Puts: 525,481 (27%)

Prior 7-Day Average 279,727

Calls: 204,658 (73%)

Puts: 75,068 (27%)

Current vs Prior 7-Day Avg +26.68%

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 5.34% | 9.56%6.67% | 20.43%

Current vs 7-Day Avg +81.05% | +40.99%-78.62% | +2.13%

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 6.98% | 11.23%

Calls: 6.61% | 13.47%

Puts: 7.34% | 9.00%

Current vs 7-Day Avg +92.63% | +16.07%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 85% of dollar volume in calls ($18.30M) vs puts ($3.14M). Elevated premium activity with dollar volume up 63% vs prior. Dollar volume significantly above 7-day average (82% higher). Above-average activity with volume up 64% 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

📈 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	--

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. 128 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. 301 active (total vol 151.3K, 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 626.4%, max 2080.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$34.50	Jul 17	Jul 24	1771.2%	81.2%	2080.8%	9	75
$35.00	Jul 17	Aug 21	1123.9%	61.5%	1726.3%	260	2.2K
$36.00	Jul 17	Aug 21	898.4%	63.6%	1313.7%	85	2.0K
$36.50	Jul 17	Jul 31	833.2%	64.6%	1189.1%	86	761
$51.00	Jul 17	Aug 14	1223.0%	98.9%	1136.8%	16	219

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$35.00	Jul 17	Aug 28	1123.9%	61.9%	1716.9%	50	953
$35.50	Jul 17	Aug 28	964.1%	66.2%	1357.0%	2	--
$36.00	Jul 17	Aug 28	898.4%	70.3%	1177.1%	35	2.0K
$36.50	Jul 17	Aug 28	833.2%	72.3%	1052.2%	24	582
$37.00	Jul 17	Aug 28	768.5%	71.1%	980.3%	32	1.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 136 found (best R:R 15.67, avg 1.95)

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
$36.00	$35.00	Jul 31	$0.21	$0.79	$0.21	3.76	$35.79
$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
$37.00	$36.00	Aug 7	$0.23	$0.77	$0.23	3.35	$36.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 166 found (best R:R 9.00, avg 1.25)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$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
$41.00	$41.50	Jul 17	$0.36	$0.36	$0.14	2.57	$41.36
$36.00	$38.00	Aug 14	$1.40	$1.40	$0.60	2.33	$37.40

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
$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	$45.00	Aug 28	$4.18	$4.18	$0.82	5.10	$45.82
$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. 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%	57.8%
$37.00	Jul 17	Jul 24	$0.12	768.5%	65.1%
$51.00	Jul 17	Jul 24	$0.21	1223.0%	97.3%
$38.50	Jul 17	Jul 24	$0.33	576.4%	64.3%
$39.50	Jul 17	Jul 24	$0.34	449.1%	65.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$37.00	Jul 17	Jul 24	$0.08	768.5%	65.1%
$35.50	Jul 17	Jul 24	$0.09	964.1%	82.0%
$37.50	Jul 17	Jul 24	$0.12	704.2%	65.4%
$38.00	Jul 17	Jul 24	$0.15	640.2%	63.4%
$38.50	Jul 17	Jul 24	$0.22	576.4%	64.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 120 found (cheapest 0.75% of stock, avg 14.58%)

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 12.49%)

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. 164 found (best R:R 9.00, avg credit $0.58)

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
36/37	38/39	Aug 14	$0.86	$0.14	6.14	$36.14	$38.86
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
39/40	40/41	Aug 7	$0.84	$0.16	5.25	$39.16	$41.34
39/40	42/42	Aug 7	$0.84	$0.16	5.25	$39.16	$42.34

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 81 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	$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
$44.00	$44.50	$45.00	Aug 7	$0.07	$0.43	6.14

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
$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
$36.00	$37.00	$38.00	Aug 7	$0.10	$0.90	9.00
$39.00	$40.00	$41.00	Aug 7	$0.10	$0.90	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. 46 found (best net $-0.98, 39 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 14	-$0.98	$4.52
$50.00	$45.00	1:2	Aug 28	-$2.02	$2.98
$37.00	$36.00	1:2	Aug 7	-$0.23	$0.77
$36.00	$35.00	1:2	Aug 21	-$0.34	$0.66
$38.00	$37.00	1:2	Aug 7	-$0.36	$0.64

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 69 found (best yield 9.00%, avg 4.23%)

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	--
$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	--
$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	--

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 137,104

Total Puts 27,168

Put/Call Ratio 0.20

Net Difference 109,936

Prior's Put/Call Breakdown

Total Calls 78,555

Total Puts 21,335

Put/Call Ratio 0.27

Net Difference 57,220

Prior 7-Day Put/Call Summary

Total Calls 465,428

Total Puts 127,993

Average Put/Call Ratio 0.29

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