SQQQ - Options Database

SQQQ

PROSHARES ULTRAPRO SHORT QQQ

$39.95 +5.46%

$39.63 (-0.80%)🌙

as of 07/02 07:01 PM

(7/2 16:04) ◀

Thursday, July 2, 2026 (7:01pm)

▶ (7/6 10:00)

◀ 7/2 19:01 ▶

Option Volume

Detail

ℹ

Current (07/02) 162,250

Calls: 111,722 (69%)

Puts: 50,528 (31%)

Prior (07/01) 68,276

Calls: 48,380 (71%)

Puts: 19,896 (29%)

Current vs Prior +137.64%

Calls: +130.93% (Calls)

Puts: +153.96% (Puts)

Prior 7-Day Total 559,811

Calls: 423,875 (76%)

Puts: 135,936 (24%)

Prior 7-Day Average 79,973

Calls: 60,553 (76%)

Puts: 19,419 (24%)

Current vs Prior 7-Day Avg +102.88%

Calls: +84.50%

Puts: +160.19%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/02) $30.44M

Calls: $21.29M (70%)

Puts: $9.14M (30%)

Prior (07/01) $13.55M

Calls: $6.45M (48%)

Puts: $7.10M (52%)

Current vs Prior +124.67%

Calls: +230.16%

Puts: +28.82%

Prior 7-Day Total $117.09M

Calls: $78.43M (67%)

Puts: $38.66M (33%)

Prior 7-Day Average $16.73M

Calls: $11.20M (67%)

Puts: $5.52M (33%)

Current vs Prior 7-Day Avg +81.96%

Calls: +90.05%

Puts: +65.56%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/02) 0.45

Prior (07/01) 0.41

Current vs Prior +9.97%

Prior 7-Day Average 0.33

Current vs Prior 7-Day Avg +37.72%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/02) 301,790

Calls: 203,521 (67%)

Puts: 98,269 (33%)

Prior (07/01) 254,107

Calls: 184,368 (73%)

Puts: 69,739 (27%)

Current vs Prior +18.76%

Prior 7-Day Total 1,769,434

Calls: 1,098,632 (70%)

Puts: 461,596 (30%)

Prior 7-Day Average 252,776

Calls: 183,105 (70%)

Puts: 76,932 (30%)

Current vs Prior 7-Day Avg +19.39%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/02) | Next (07/10)Expiry (07/17) | Next (08/21)

Current 1.30% | 8.86%12.34% | 22.33%

Prior 3.99% | 8.98%-- | --

Current vs Prior +122.29% | +37.49%-- | --

Prior 7-Day Avg 6.87% | 11.51%-- | --

Current vs 7-Day Avg +28.99% | +7.22%-- | --

Prior 7-Day Eod 3.99% | 8.98%-- | --

Current vs 7-Day Eod +122.29% | +37.49%-- | --

Sentiment BEARISH--

Relative Spread

Detail

ℹ

Expiry | Next

Current 15.88% | 8.77%

Calls: 10.34% | 5.17%

Puts: 21.43% | 12.37%

Prior 13.04% | 11.21%

Calls: 12.68% | 9.77%

Puts: 13.41% | 12.65%

Current vs Prior +21.78% | -21.77%

Prior 7-Day Avg 14.15% | 24.98%

Calls: 12.08% | 20.13%

Puts: 15.52% | 36.31%

Current vs 7-Day Avg +12.25% | -64.89%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($21.29M). Massive premium surge with dollar volume up 125% vs prior. Dollar volume significantly above 7-day average (82% higher). Unusually high activity with volume up 138% vs prior - elevated interest.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BEARISH

7-Day Avg BEARISH

📈 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 24 of results (avg 8.4%, best 5.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.50	Jul 17	2.42	2.60	$2.51	7.2%	99	0.55	125
$41.00	Jul 10	1.20	1.29	$1.25	7.2%	1.1K	0.42	2.3K
$38.00	Jul 17	3.15	3.40	$3.28	7.6%	10.2K	0.66	755
$40.00	Jul 10	1.52	1.65	$1.59	8.2%	3.3K	0.51	2.1K
$39.50	Jul 31	3.45	3.75	$3.60	8.3%	140	0.56	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Jul 10	1.65	1.74	$1.69	5.3%	682	0.49	188
$40.00	Jul 17	2.34	2.50	$2.42	6.6%	220	0.48	945
$46.50	Jul 10	6.60	7.10	$6.85	7.3%	1	0.86	--
$43.00	Jul 17	4.35	4.70	$4.53	7.7%	5	0.65	169
$41.00	Jul 10	2.22	2.40	$2.31	7.8%	143	0.58	605

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.79, cheapest $0.65)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$42.50	Jul 10	0.82	0.90	$0.86	9.3%	306	0.31	332

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.00	Jul 17	0.60	0.69	$0.65	13.8%	436	0.20	797
$38.00	Jul 10	0.68	0.78	$0.73	13.7%	1.0K	0.29	210
$38.50	Jul 10	0.89	0.98	$0.94	9.6%	428	0.34	91

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 117 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.00	Jul 2	7.30	8.35	$7.82	13.4%	34	1.00	88
$32.50	Jul 2	5.60	9.25	$7.43	49.1%	4	1.00	2
$33.00	Jul 2	6.30	7.35	$6.82	15.4%	136	1.00	368
$34.00	Jul 2	5.40	6.35	$5.88	16.2%	26	1.00	69
$35.00	Jul 2	4.40	5.35	$4.88	19.5%	242	1.00	325

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Jul 2	4.65	5.60	$5.13	18.5%	15	0.99	172
$44.00	Jul 2	3.65	4.65	$4.15	24.1%	2	0.99	95
$43.00	Jul 2	2.26	4.35	$3.31	63.1%	13	0.99	356
$42.00	Jul 2	1.62	2.70	$2.16	50.0%	5.9K	0.98	371
$41.50	Jul 2	1.12	2.10	$1.61	60.9%	106	0.98	434

Most actively traded options today. High liquidity = easy entry/exit. 272 active (total vol 146.7K, top 10.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Jul 17	3.15	3.40	$3.28	7.6%	10.2K	0.66	755
$38.00	Jul 2	1.58	2.23	$1.91	34.0%	9.5K	1.00	3.7K
$40.00	Jul 2	0.02	0.07	$0.05	100.0%	9.2K	0.35	3.1K
$39.00	Jul 2	0.71	1.20	$0.96	51.0%	8.3K	1.00	2.4K
$39.50	Jul 2	0.31	0.48	$0.40	42.5%	7.1K	1.00	780

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.50	Jul 2	0.00	0.01	$0.01	100.0%	8.8K	0.05	791
$42.00	Jul 2	1.62	2.70	$2.16	50.0%	5.9K	0.98	371
$40.50	Jul 2	0.07	1.43	$0.75	181.3%	4.5K	0.96	465
$39.00	Jul 2	0.00	0.01	$0.01	100.0%	3.0K	0.03	1.9K
$38.50	Jul 2	0.00	0.01	$0.01	100.0%	2.8K	0.02	1.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 52 strikes (avg 583.4%, max 1628.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$32.00	Jul 2	Jul 31	1141.0%	66.0%	1628.8%	40	738
$47.50	Jul 2	Jul 10	1395.0%	95.0%	1368.4%	17	197
$33.00	Jul 2	Jul 17	997.0%	70.0%	1324.3%	143	368
$34.00	Jul 2	Jul 17	855.0%	62.0%	1279.0%	29	117
$35.00	Jul 2	Aug 14	716.0%	53.0%	1250.9%	252	325

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$34.50	Jul 2	Jul 24	979.0%	65.0%	1406.2%	86	136
$34.00	Jul 2	Aug 7	855.0%	70.0%	1121.4%	4	86
$47.00	Jul 2	Jul 24	1016.0%	90.0%	1028.9%	7	110
$35.00	Jul 2	Aug 7	716.0%	66.0%	984.8%	121	2.7K
$35.50	Jul 2	Jul 17	647.0%	63.0%	927.0%	42	1.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 138 found (best R:R 6.14, avg 1.95)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$46.00	$47.00	Jul 24	$0.14	$0.86	$0.14	6.14	$46.14
$42.50	$44.50	Aug 7	$0.30	$1.70	$0.30	5.67	$42.80
$45.00	$46.00	Jul 17	$0.16	$0.84	$0.16	5.25	$45.16
$44.00	$45.00	Jul 24	$0.18	$0.82	$0.18	4.56	$44.18
$40.50	$41.00	Jul 10	$0.10	$0.40	$0.10	4.00	$40.60

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$33.00	$32.00	Jul 17	$0.14	$0.86	$0.14	6.14	$32.86
$35.00	$34.00	Aug 7	$0.15	$0.85	$0.15	5.67	$34.85
$35.00	$34.00	Jul 31	$0.18	$0.82	$0.18	4.56	$34.82
$34.50	$34.00	Jul 17	$0.10	$0.40	$0.10	4.00	$34.40
$37.50	$37.00	Jul 17	$0.10	$0.40	$0.10	4.00	$37.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 161 found (best R:R 5.25, avg 1.11)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$33.00	$34.00	Jul 10	$0.82	$0.82	$0.18	4.56	$33.82
$32.00	$36.00	Jul 31	$3.27	$3.27	$0.73	4.48	$35.27
$36.50	$37.00	Jul 10	$0.40	$0.40	$0.10	4.00	$36.90
$37.50	$38.00	Jul 10	$0.40	$0.40	$0.10	4.00	$37.90
$32.00	$32.50	Jul 2	$0.39	$0.39	$0.11	3.55	$32.39

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$44.00	$43.00	Jul 2	$0.84	$0.84	$0.16	5.25	$43.16
$47.00	$45.00	Jul 24	$1.68	$1.68	$0.32	5.25	$45.32
$44.00	$43.00	Jul 10	$0.82	$0.82	$0.18	4.56	$43.18
$36.50	$36.00	Aug 7	$0.40	$0.40	$0.10	4.00	$36.10
$45.00	$42.50	Jul 24	$1.90	$1.90	$0.60	3.17	$43.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 54 found (avg debit $0.62, cheapest $0.07)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$35.00	Jul 2	Jul 10	$0.07	716.0%	56.0%
$33.00	Jul 2	Jul 10	$0.08	997.0%	77.0%
$34.50	Jul 10	Jul 17	$0.13	66.0%	64.0%
$34.00	Jul 2	Jul 10	$0.20	855.0%	70.0%
$47.50	Jul 2	Jul 10	$0.21	1395.0%	95.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$35.00	Jul 2	Jul 10	$0.07	716.0%	56.0%
$34.50	Jul 2	Jul 10	$0.09	979.0%	66.0%
$34.00	Jul 2	Jul 10	$0.10	855.0%	70.0%
$45.00	Jul 2	Jul 10	$0.12	649.0%	86.0%
$33.00	Jul 10	Jul 17	$0.13	77.0%	70.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 104 found (cheapest 0.43% of stock, avg 13.35%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$40.00	Jul 2	$0.05	$0.12	$0.17	$39.83	$40.17	0.43%
$39.50	Jul 2	$0.40	$0.01	$0.41	$39.09	$39.91	1.03%
$40.50	Jul 2	$0.01	$0.75	$0.76	$39.74	$41.26	1.90%
$39.00	Jul 2	$0.96	$0.01	$0.97	$38.03	$39.97	2.43%
$41.00	Jul 2	$0.01	$1.07	$1.08	$39.92	$42.08	2.70%
$38.50	Jul 2	$1.32	$0.01	$1.33	$37.17	$39.83	3.33%
$41.50	Jul 2	$0.01	$1.61	$1.62	$39.88	$43.12	4.06%
$38.00	Jul 2	$1.91	$0.01	$1.92	$36.08	$39.92	4.81%
$42.00	Jul 2	$0.01	$2.16	$2.17	$39.83	$44.17	5.43%
$37.50	Jul 2	$2.44	$0.01	$2.45	$35.05	$39.95	6.13%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 127 found (cheapest 3.98% of stock, avg 11.84%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$42.50	$38.00	Jul 10	$0.86	$0.73	$1.59	$36.41	$44.09
$42.00	$38.00	Jul 10	$1.05	$0.73	$1.78	$36.22	$43.78
$42.50	$38.50	Jul 10	$0.86	$0.94	$1.80	$36.70	$44.30
$41.50	$38.00	Jul 10	$1.09	$0.73	$1.82	$36.18	$43.32
$41.00	$38.00	Jul 10	$1.25	$0.73	$1.98	$36.02	$42.98
$42.00	$38.50	Jul 10	$1.05	$0.94	$1.99	$36.51	$43.99
$41.50	$38.50	Jul 10	$1.09	$0.94	$2.03	$36.47	$43.53
$42.50	$39.00	Jul 10	$0.86	$1.18	$2.04	$36.96	$44.54
$40.50	$38.00	Jul 10	$1.35	$0.73	$2.08	$35.92	$42.58
$41.00	$38.50	Jul 10	$1.25	$0.94	$2.19	$36.31	$43.19

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 129 found (best R:R 8.09, avg credit $0.51)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
36/37	39/40	Jul 31	$0.89	$0.11	8.09	$36.11	$39.89
36/37	38/38	Jul 31	$0.86	$0.14	6.14	$36.14	$38.86
36/37	38/39	Jul 31	$0.86	$0.14	6.14	$36.14	$39.36
35/36	38/39	Aug 7	$0.85	$0.15	5.67	$35.15	$38.85
35/36	37/38	Jul 31	$0.84	$0.16	5.25	$35.16	$37.84
32/33	35/36	Jul 17	$0.82	$0.18	4.56	$32.18	$35.82
34/35	39/40	Jul 24	$0.40	$0.10	4.00	$34.60	$39.40
36/36	38/39	Jul 24	$0.40	$0.10	4.00	$36.10	$38.90
36/36	40/40	Jul 24	$0.40	$0.10	4.00	$36.10	$39.90
36/37	38/39	Jul 24	$0.40	$0.10	4.00	$36.60	$38.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 61 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$45.00	$46.00	$47.00	Jul 24	$0.06	$0.94	15.67
$45.00	$46.00	$47.00	Jul 17	$0.07	$0.93	13.29
$42.50	$43.00	$43.50	Jul 10	$0.05	$0.45	9.00
$36.00	$36.50	$37.00	Jul 24	$0.05	$0.45	9.00
$37.00	$37.50	$38.00	Jul 10	$0.06	$0.44	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$35.50	$36.00	$36.50	Jul 10	$0.05	$0.45	9.00
$36.00	$36.50	$37.00	Jul 10	$0.05	$0.45	9.00
$39.00	$39.50	$40.00	Jul 24	$0.06	$0.44	7.33
$38.00	$38.50	$39.00	Jul 31	$0.06	$0.44	7.33
$43.00	$44.00	$45.00	Jul 2	$0.14	$0.86	6.14

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 50 found (best net $-1.27, 43 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$32.00	$36.00	1:2	Jul 31	-$2.03	$1.97
$47.00	$47.50	1:2	Jul 2	-$0.18	$0.32
$43.00	$43.50	1:2	Jul 2	-$0.19	$0.31
$44.00	$44.50	1:2	Jul 2	-$0.19	$0.31
$45.50	$46.00	1:2	Jul 10	-$0.21	$0.29

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.00	$41.00	1:2	Jul 31	-$1.27	$2.73
$43.50	$40.50	1:2	Aug 7	-$1.84	$1.16
$33.00	$32.00	1:2	Jul 24	-$0.10	$0.90
$33.00	$32.00	1:2	Jul 31	-$0.16	$0.84
$34.00	$33.00	1:2	Jul 17	-$0.21	$0.79

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 67 found (best yield 9.26%, avg 4.37%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$40.00	Aug 14	$3.70	0.55	0.1%	9.26%	9.39%	1	--
$40.00	Aug 7	$3.55	0.54	0.1%	8.89%	9.01%	40	39
$41.50	Aug 14	$3.50	0.50	3.9%	8.76%	12.64%	1	--
$40.50	Aug 7	$3.35	0.53	1.4%	8.39%	9.76%	5	--
$40.00	Jul 31	$3.30	0.54	0.1%	8.26%	8.39%	178	383
$41.00	Aug 7	$3.20	0.51	2.6%	8.01%	10.64%	32	30
$40.50	Jul 31	$3.00	0.52	1.4%	7.51%	8.89%	19	46
$41.00	Aug 14	$3.00	0.51	2.6%	7.51%	10.14%	2	--
$41.50	Aug 7	$2.87	0.49	3.9%	7.18%	11.06%	7	28
$40.00	Jul 24	$2.77	0.53	0.1%	6.93%	7.06%	60	520

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 111,722

Total Puts 50,528

Put/Call Ratio 0.45

Net Difference 61,194

Prior's Put/Call Breakdown

Total Calls 48,380

Total Puts 19,896

Put/Call Ratio 0.41

Net Difference 28,484

Prior 7-Day Put/Call Summary

Total Calls 423,875

Total Puts 135,936

Average Put/Call Ratio 0.33

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