SQQQ - Options Database

SQQQ

PROSHARES ULTRAPRO SHORT QQQ

$37.08 -2.83%

(6/29 19:01) ◀

Tuesday, June 30, 2026 (10:00am)

▶ (6/30 11:00)

◀ 6/30 10:00 ▶

Option Volume

Detail

ℹ

Current (06/30 10:00am) 10,949

Calls: 6,935 (63%)

Puts: 4,014 (37%)

Prior (06/29) 11,431

Calls: 8,116 (71%)

Puts: 3,315 (29%)

Current vs Prior -4.22%

Calls: -14.55% (Calls)

Puts: +21.09% (Puts)

Prior 7-Day Total 592,972

Calls: 463,257 (78%)

Puts: 129,715 (22%)

Prior 7-Day Average 84,710

Calls: 66,179 (78%)

Puts: 18,530 (22%)

Current vs Prior 7-Day Avg -87.07%

Calls: -89.52%

Puts: -78.34%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (06/30 10:00am) $1.32M

Calls: $804.5K (61%)

Puts: $512.9K (39%)

Prior (06/29) $2.70M

Calls: $1.84M (68%)

Puts: $859.1K (32%)

Current vs Prior -51.20%

Calls: -56.30%

Puts: -40.30%

Prior 7-Day Total $136.39M

Calls: $84.55M (62%)

Puts: $51.84M (38%)

Prior 7-Day Average $19.48M

Calls: $12.08M (62%)

Puts: $7.41M (38%)

Current vs Prior 7-Day Avg -93.24%

Calls: -93.34%

Puts: -93.07%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (06/30 10:00am) 0.58

Prior (06/29) 0.41

Current vs Prior +41.71%

Prior 7-Day Average 0.28

Current vs Prior 7-Day Avg +103.36%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (06/30 10:00am) 448,683

Calls: 264,093 (59%)

Puts: 184,590 (41%)

Prior (06/29) 428,536

Calls: 250,430 (58%)

Puts: 178,106 (42%)

Current vs Prior +4.70%

Prior 7-Day Total 3,371,032

Calls: 2,061,673 (61%)

Puts: 1,309,359 (39%)

Prior 7-Day Average 481,576

Calls: 294,524 (61%)

Puts: 187,051 (39%)

Current vs Prior 7-Day Avg -6.83%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (07/10) | Next (07/17)Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)

Current 10.84% | 13.46%10.84% | 13.46%13.46% | 24.87%

Prior 9.89% | 14.45%-- | ---- | --

Current vs Prior -38.92% | -24.96%-- | ---- | --

Prior 7-Day Avg 6.75% | 11.84%-- | ---- | --

Current vs 7-Day Avg -10.52% | -8.45%-- | ---- | --

Prior 7-Day Eod 9.89% | 14.45%-- | ---- | --

Current vs 7-Day Eod -38.92% | -24.96%-- | ---- | --

Sentiment BULLISH----

Relative Spread

Detail

ℹ

Expiry | Next

Current 10.25% | 13.51%

Calls: 10.10% | 14.81%

Puts: 10.40% | 12.21%

Prior 20.21% | 34.39%

Calls: 11.44% | 26.79%

Puts: 28.99% | 41.99%

Current vs Prior -49.28% | -60.72%

Prior 7-Day Avg 14.49% | 20.97%

Calls: 11.78% | 19.13%

Puts: 17.20% | 22.81%

Current vs 7-Day Avg -29.25% | -35.59%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($804.5K). Light premium activity with dollar volume down 51% vs prior. Bullish P/C ratio of 0.58. P/C ratio rising 42% - increased hedging/bearish 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
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 8 of results (avg 8.4%, best 7.0%)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.00	Jul 31	5.65	6.15	$5.90	8.5%	15	0.84	576
$39.50	Jul 2	0.33	0.36	$0.35	8.6%	70	0.21	579

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.00	Jul 2	2.32	2.49	$2.41	7.1%	56	0.75	2.2K
$42.50	Jul 10	5.75	6.20	$5.98	7.5%	1	0.79	75
$41.00	Jul 2	4.00	4.35	$4.18	8.4%	10	0.88	238
$38.50	Jul 2	1.92	2.09	$2.01	8.5%	14	0.70	1.1K
$38.00	Jul 2	1.55	1.70	$1.63	9.2%	819	0.64	1.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 14 found (avg $0.62, cheapest $0.22)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.50	Jul 2	0.20	0.24	$0.22	18.2%	82	0.14	2.3K
$40.00	Jul 2	0.26	0.30	$0.28	14.3%	854	0.17	2.9K
$39.50	Jul 2	0.33	0.36	$0.35	8.6%	70	0.21	579
$39.00	Jul 2	0.41	0.46	$0.44	11.4%	693	0.25	1.3K
$38.50	Jul 2	0.47	0.55	$0.51	15.7%	258	0.30	1.4K

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.00	Jul 2	0.43	0.51	$0.47	17.0%	163	0.32	870
$36.50	Jul 2	0.64	0.75	$0.70	15.7%	766	0.41	745
$37.00	Jul 2	0.90	1.03	$0.97	13.4%	948	0.49	1.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 101 found (avg delta 0.70, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Jul 2	6.75	9.00	$7.88	28.6%	--	1.00	40
$32.00	Jul 2	4.85	5.75	$5.30	17.0%	--	1.00	61
$33.00	Jul 2	3.85	5.80	$4.83	40.4%	--	1.00	326
$34.00	Jul 2	2.87	4.75	$3.81	49.3%	--	0.96	55
$30.00	Jul 17	6.10	9.00	$7.55	38.4%	--	0.95	145

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$43.50	Jul 2	5.45	6.85	$6.15	22.8%	1	0.95	925
$43.00	Jul 2	5.05	6.25	$5.65	21.2%	7	0.94	359
$44.00	Jul 2	6.25	7.20	$6.73	14.1%	--	0.93	191
$42.50	Jul 2	4.75	5.75	$5.25	19.0%	1	0.92	245
$42.00	Jul 2	4.75	5.25	$5.00	10.0%	3	0.91	377

Most actively traded options today. High liquidity = easy entry/exit. 125 active (total vol 9.4K, top 948)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Jul 2	0.26	0.30	$0.28	14.3%	854	0.17	2.9K
$39.00	Jul 2	0.41	0.46	$0.44	11.4%	693	0.25	1.3K
$38.00	Jul 2	0.61	0.68	$0.65	10.8%	648	0.36	1.8K
$37.50	Jul 2	0.76	0.86	$0.81	12.3%	602	0.43	660
$40.00	Jul 10	0.90	1.03	$0.97	13.4%	516	0.31	1.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.00	Jul 2	0.90	1.03	$0.97	13.4%	948	0.49	1.4K
$38.00	Jul 2	1.55	1.70	$1.63	9.2%	819	0.64	1.9K
$37.50	Jul 2	1.19	1.32	$1.25	10.4%	785	0.57	897
$36.50	Jul 2	0.64	0.75	$0.70	15.7%	766	0.41	745
$36.00	Jul 2	0.43	0.51	$0.47	17.0%	163	0.32	870

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 47 strikes (avg 22.0%, max 60.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$44.00	Jul 2	Jul 31	141.9%	89.2%	59.1%	20	1.8K
$30.00	Jul 2	Jul 31	105.0%	67.7%	55.0%	--	231
$42.50	Jul 2	Jul 31	119.9%	86.2%	39.0%	93	2.1K
$43.00	Jul 2	Jul 31	122.2%	88.1%	38.7%	41	1.9K
$42.00	Jul 2	Jul 31	115.5%	85.6%	35.0%	146	2.9K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$31.00	Jul 2	Jul 24	97.7%	61.0%	60.3%	1	12
$44.00	Jul 2	Jul 24	141.9%	91.3%	55.4%	--	296
$30.00	Jul 2	Aug 7	104.7%	68.4%	52.9%	--	80
$34.50	Jul 2	Jul 24	95.1%	62.5%	52.0%	--	173
$43.00	Jul 2	Jul 17	122.2%	92.1%	32.7%	17	538

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 95 found (best R:R 6.69, avg 1.76)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$35.00	$36.00	Jul 31	$0.13	$0.87	$0.13	6.69	$35.13
$39.00	$39.50	Jul 31	$0.10	$0.40	$0.10	4.00	$39.10
$34.00	$35.00	Jul 10	$0.21	$0.79	$0.21	3.76	$34.21
$38.00	$38.50	Jul 10	$0.11	$0.39	$0.11	3.55	$38.11
$39.00	$39.50	Jul 10	$0.11	$0.39	$0.11	3.55	$39.11

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$32.00	$30.00	Jul 31	$0.30	$1.70	$0.30	5.67	$31.70
$31.00	$30.00	Jul 17	$0.18	$0.82	$0.18	4.56	$30.82
$32.00	$31.00	Jul 10	$0.19	$0.81	$0.19	4.26	$31.81
$35.50	$35.00	Jul 2	$0.13	$0.37	$0.13	2.85	$35.37
$36.00	$35.50	Jul 2	$0.14	$0.36	$0.14	2.57	$35.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 123 found (best R:R 9.00, avg 1.38)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$33.00	$34.00	Jul 10	$0.90	$0.90	$0.10	9.00	$33.90
$30.00	$32.00	Jul 17	$1.72	$1.72	$0.28	6.14	$31.72
$33.00	$35.00	Jul 31	$1.65	$1.65	$0.35	4.71	$34.65
$34.00	$34.50	Jul 17	$0.38	$0.38	$0.12	3.17	$34.38
$40.50	$41.00	Jul 24	$0.34	$0.34	$0.16	2.12	$40.84

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$41.00	$40.00	Jul 10	$0.84	$0.84	$0.16	5.25	$40.16
$41.00	$40.50	Jul 17	$0.40	$0.40	$0.10	4.00	$40.60
$41.00	$40.50	Jul 24	$0.40	$0.40	$0.10	4.00	$40.60
$39.00	$38.50	Jul 17	$0.39	$0.39	$0.11	3.55	$38.61
$41.50	$41.00	Jul 17	$0.39	$0.39	$0.11	3.55	$41.11

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 43 found (avg debit $0.63, cheapest $0.08)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$44.00	Jul 2	Jul 10	$0.37	141.9%	97.9%
$43.00	Jul 2	Jul 10	$0.41	122.2%	90.3%
$42.00	Jul 2	Jul 10	$0.49	115.5%	87.9%
$42.50	Jul 2	Jul 10	$0.52	119.9%	93.7%
$32.00	Jul 2	Jul 17	$0.53	75.4%	64.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$31.00	Jul 2	Jul 10	$0.08	97.7%	65.5%
$41.50	Jul 2	Jul 10	$0.08	109.4%	94.9%
$43.50	Jul 2	Jul 10	$0.10	118.1%	102.8%
$39.50	Jul 2	Jul 10	$0.18	100.5%	81.3%
$34.00	Jul 2	Jul 10	$0.26	63.6%	53.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 95 found (cheapest 5.12% of stock, avg 15.11%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$36.50	Jul 2	$1.20	$0.70	$1.90	$34.60	$38.40	5.12%
$37.00	Jul 2	$0.99	$0.97	$1.96	$35.04	$38.96	5.29%
$36.00	Jul 2	$1.50	$0.47	$1.97	$34.03	$37.97	5.31%
$37.50	Jul 2	$0.81	$1.25	$2.06	$35.44	$39.56	5.56%
$38.00	Jul 2	$0.65	$1.63	$2.28	$35.72	$40.28	6.15%
$35.50	Jul 2	$2.15	$0.33	$2.48	$33.02	$37.98	6.69%
$38.50	Jul 2	$0.51	$2.01	$2.52	$35.98	$41.02	6.80%
$35.00	Jul 2	$2.40	$0.20	$2.60	$32.40	$37.60	7.01%
$39.00	Jul 2	$0.44	$2.41	$2.85	$36.15	$41.85	7.69%
$39.50	Jul 2	$0.35	$2.76	$3.11	$36.39	$42.61	8.39%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 1.65% of stock, avg 9.88%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$39.50	$34.50	Jul 2	$0.35	$0.26	$0.61	$33.89	$40.11
$39.50	$35.50	Jul 2	$0.35	$0.33	$0.68	$34.82	$40.18
$39.00	$34.50	Jul 2	$0.44	$0.26	$0.70	$33.80	$39.70
$38.50	$34.50	Jul 2	$0.51	$0.26	$0.77	$33.73	$39.27
$39.00	$35.50	Jul 2	$0.44	$0.33	$0.77	$34.73	$39.77
$39.50	$36.00	Jul 2	$0.35	$0.47	$0.82	$35.18	$40.32
$38.50	$35.50	Jul 2	$0.51	$0.33	$0.84	$34.66	$39.34
$38.00	$34.50	Jul 2	$0.65	$0.26	$0.91	$33.59	$38.91
$39.00	$36.00	Jul 2	$0.44	$0.47	$0.91	$35.09	$39.91
$38.00	$35.50	Jul 2	$0.65	$0.33	$0.98	$34.52	$38.98

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 103 found (best R:R 8.09, avg credit $0.64)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
36/38	39/40	Aug 7	$1.78	$0.22	8.09	$36.22	$40.78
30/31	34/35	Jul 17	$0.88	$0.12	7.33	$30.12	$35.38
33/34	35/36	Jul 17	$0.88	$0.12	7.33	$33.12	$35.88
33/34	38/38	Jul 17	$0.87	$0.13	6.69	$33.13	$38.87
37/38	40/40	Jul 24	$0.86	$0.14	6.14	$37.14	$40.36
37/38	40/40	Jul 31	$0.86	$0.14	6.14	$37.14	$40.36
36/37	40/40	Jul 31	$0.85	$0.15	5.67	$36.15	$40.35
32/33	41/42	Jul 31	$0.84	$0.16	5.25	$32.16	$41.84
33/34	36/37	Jul 31	$0.84	$0.16	5.25	$33.16	$36.84
36/37	38/38	Jul 31	$0.83	$0.17	4.88	$36.17	$38.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 61 found (best R:R 13.29, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$43.00	$43.50	$44.00	Jul 24	$0.05	$0.45	9.00
$40.00	$40.50	$41.00	Jul 17	$0.06	$0.44	7.33
$39.50	$40.00	$40.50	Jul 24	$0.06	$0.44	7.33
$38.00	$38.50	$39.00	Jul 2	$0.07	$0.43	6.14
$42.50	$43.00	$43.50	Jul 24	$0.08	$0.42	5.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$33.00	$34.00	$35.00	Jul 31	$0.07	$0.93	13.29
$30.00	$31.00	$32.00	Jul 24	$0.08	$0.92	11.50
$31.00	$32.00	$33.00	Jul 17	$0.09	$0.91	10.11
$30.00	$33.00	$36.00	Aug 7	$0.27	$2.73	10.11
$34.00	$35.00	$36.00	Jul 31	$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. 41 found (best net $-0.36, 37 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$42.50	$43.00	1:2	Jul 2	-$0.08	$0.42
$41.50	$42.00	1:2	Jul 2	-$0.11	$0.39
$42.00	$42.50	1:2	Jul 2	-$0.11	$0.39
$41.00	$41.50	1:2	Jul 2	-$0.12	$0.38
$40.50	$41.00	1:2	Jul 2	-$0.14	$0.36

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$36.00	$33.00	1:2	Aug 7	-$0.36	$2.64
$32.00	$30.00	1:2	Jul 31	-$0.13	$1.87
$33.00	$32.00	1:2	Jul 10	-$0.21	$0.79
$33.00	$32.00	1:2	Jul 17	-$0.23	$0.77
$32.00	$31.00	1:2	Jul 24	-$0.25	$0.75

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 70 found (best yield 8.09%, avg 3.53%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$38.00	Aug 7	$3.00	0.53	2.5%	8.09%	10.57%	--	12
$38.00	Jul 31	$2.75	0.54	2.5%	7.42%	9.90%	--	207
$38.50	Jul 31	$2.65	0.52	3.8%	7.15%	10.98%	--	37
$39.00	Aug 7	$2.65	0.50	5.2%	7.15%	12.32%	--	10
$40.00	Aug 7	$2.43	0.46	7.9%	6.55%	14.43%	1	32
$40.50	Aug 7	$2.36	0.45	9.2%	6.36%	15.59%	1	1
$39.50	Jul 31	$2.34	0.47	6.5%	6.31%	12.84%	13	1.3K
$39.00	Jul 31	$2.33	0.48	5.2%	6.28%	11.46%	7	68
$41.50	Aug 7	$2.26	0.42	11.9%	6.09%	18.02%	1	27
$40.00	Jul 31	$2.25	0.45	7.9%	6.07%	13.94%	26	329

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 6,935

Total Puts 4,014

Put/Call Ratio 0.58

Net Difference 2,921

Prior's Put/Call Breakdown

Total Calls 8,116

Total Puts 3,315

Put/Call Ratio 0.41

Net Difference 4,801

Prior 7-Day Put/Call Summary

Total Calls 463,257

Total Puts 129,715

Average Put/Call Ratio 0.28

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