SQQQ - Options Database

SQQQ

PROSHARES ULTRAPRO SHORT QQQ

$36.56 -4.21%

(6/30 11:00) ◀

Tuesday, June 30, 2026 (12:00pm)

▶ (6/30 13:00)

◀ 6/30 12:00 ▶

Option Volume

Detail

ℹ

Current (06/30 12:00pm) 35,737

Calls: 27,050 (76%)

Puts: 8,687 (24%)

Prior (06/29) 33,139

Calls: 22,421 (68%)

Puts: 10,718 (32%)

Current vs Prior +7.84%

Calls: +20.65% (Calls)

Puts: -18.95% (Puts)

Prior 7-Day Total 567,353

Calls: 433,179 (76%)

Puts: 134,174 (24%)

Prior 7-Day Average 81,050

Calls: 61,882 (76%)

Puts: 19,167 (24%)

Current vs Prior 7-Day Avg -55.91%

Calls: -56.29%

Puts: -54.68%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (06/30 12:00pm) $3.69M

Calls: $2.50M (68%)

Puts: $1.19M (32%)

Prior (06/29) $6.36M

Calls: $3.69M (58%)

Puts: $2.67M (42%)

Current vs Prior -42.08%

Calls: -32.38%

Puts: -55.51%

Prior 7-Day Total $132.02M

Calls: $78.56M (60%)

Puts: $53.46M (40%)

Prior 7-Day Average $18.86M

Calls: $11.22M (60%)

Puts: $7.64M (40%)

Current vs Prior 7-Day Avg -80.46%

Calls: -77.74%

Puts: -84.45%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (06/30 12:00pm) 0.32

Prior (06/29) 0.48

Current vs Prior -32.82%

Prior 7-Day Average 0.32

Current vs Prior 7-Day Avg +1.69%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (06/30 12:00pm) 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 3,234,185

Calls: 1,945,413 (60%)

Puts: 1,288,772 (40%)

Prior 7-Day Average 462,026

Calls: 277,916 (60%)

Puts: 184,110 (40%)

Current vs Prior 7-Day Avg -2.89%

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 10.18% | 13.02%10.18% | 13.02%13.02% | 24.97%

Prior 6.68% | 11.82%-- | ---- | --

Current vs Prior -16.09% | -13.91%-- | ---- | --

Prior 7-Day Avg 6.99% | 11.83%-- | ---- | --

Current vs 7-Day Avg -19.83% | -13.98%-- | ---- | --

Prior 7-Day Eod 6.68% | 11.82%-- | ---- | --

Current vs 7-Day Eod -16.09% | -13.91%-- | ---- | --

Sentiment BULLISH----

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.38% | 8.86%

Calls: 8.99% | 8.67%

Puts: 7.76% | 9.05%

Prior 10.52% | 73.39%

Calls: 9.09% | 40.18%

Puts: 11.94% | 106.60%

Current vs Prior -20.34% | -87.93%

Prior 7-Day Avg 14.47% | 26.92%

Calls: 11.56% | 21.79%

Puts: 17.37% | 32.04%

Current vs 7-Day Avg -42.08% | -67.08%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($2.50M). Extreme bullish P/C ratio of 0.32 - heavy call buying (27,050 calls vs 8,687 puts). P/C ratio dropping 33% - sentiment shifting bullish.

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
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 41 of results (avg 7.2%, best 2.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Jul 17	1.30	1.33	$1.32	2.3%	342	0.34	9.5K
$37.00	Jul 2	0.71	0.74	$0.73	4.1%	1.1K	0.43	774
$36.00	Jul 10	1.90	2.00	$1.95	5.1%	63	0.58	1.1K
$35.00	Jul 2	1.74	1.86	$1.80	6.7%	23	0.80	222
$39.00	Jul 2	0.29	0.31	$0.30	6.7%	1.3K	0.20	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$41.50	Jul 2	5.00	5.10	$5.05	2.0%	2	0.92	442
$40.50	Jul 2	4.05	4.20	$4.13	3.6%	7	0.88	484
$38.50	Jul 10	2.95	3.10	$3.03	5.0%	4	0.64	23
$39.50	Jul 10	3.70	3.90	$3.80	5.3%	2	0.69	44
$40.00	Jul 2	3.55	3.75	$3.65	5.5%	89	0.86	1.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 22 found (avg $0.53, cheapest $0.11)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$42.00	Jul 2	0.10	0.11	$0.11	9.1%	357	0.07	2.8K
$41.50	Jul 2	0.11	0.13	$0.12	16.7%	231	0.08	1.6K
$40.00	Jul 2	0.19	0.22	$0.21	14.3%	2.2K	0.14	2.9K
$39.50	Jul 2	0.21	0.25	$0.23	17.4%	254	0.16	579
$39.00	Jul 2	0.29	0.31	$0.30	6.7%	1.3K	0.20	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Jul 2	0.21	0.25	$0.23	17.4%	577	0.20	2.1K
$35.50	Jul 2	0.36	0.40	$0.38	10.5%	196	0.29	1.4K
$36.00	Jul 2	0.55	0.62	$0.59	11.9%	1.0K	0.39	870
$34.50	Jul 10	0.67	0.72	$0.70	7.1%	148	0.28	7
$36.50	Jul 2	0.81	0.88	$0.85	8.2%	1.4K	0.48	745

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 104 found (avg delta 0.70, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Jul 2	6.45	6.95	$6.70	7.5%	44	1.00	40
$31.00	Jul 2	5.45	6.05	$5.75	10.4%	1	1.00	8
$32.00	Jul 2	4.45	5.25	$4.85	16.5%	1	1.00	61
$29.50	Jul 10	6.80	9.15	$7.98	29.4%	3	0.97	3
$33.00	Jul 2	3.45	3.90	$3.68	12.2%	5	0.95	326

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$43.50	Jul 2	6.20	7.15	$6.68	14.2%	1	0.95	925
$43.00	Jul 2	5.85	6.65	$6.25	12.8%	9	0.94	359
$42.50	Jul 2	5.35	6.15	$5.75	13.9%	1	0.94	245
$42.00	Jul 2	5.20	5.65	$5.43	8.3%	5	0.93	377
$41.50	Jul 2	5.00	5.10	$5.05	2.0%	2	0.92	442

Most actively traded options today. High liquidity = easy entry/exit. 184 active (total vol 28.5K, top 2.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Jul 2	0.43	0.47	$0.45	8.9%	2.4K	0.29	1.8K
$40.00	Jul 2	0.19	0.22	$0.21	14.3%	2.2K	0.14	2.9K
$42.50	Jul 2	0.08	0.10	$0.09	22.2%	1.7K	0.06	1.9K
$40.50	Jul 2	0.15	0.19	$0.17	23.5%	1.4K	0.12	2.3K
$39.00	Jul 2	0.29	0.31	$0.30	6.7%	1.3K	0.20	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.50	Jul 2	0.81	0.88	$0.85	8.2%	1.4K	0.48	745
$37.50	Jul 2	1.46	1.56	$1.51	6.6%	1.3K	0.64	897
$37.00	Jul 2	1.11	1.20	$1.16	7.8%	1.2K	0.56	1.4K
$36.00	Jul 2	0.55	0.62	$0.59	11.9%	1.0K	0.39	870
$38.00	Jul 2	1.84	1.95	$1.90	5.8%	899	0.70	1.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 40 strikes (avg 24.1%, max 56.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$30.00	Jul 2	Jul 31	101.7%	64.8%	56.9%	64	231
$43.00	Jul 2	Jul 31	127.6%	88.2%	44.7%	94	1.9K
$43.50	Jul 2	Jul 31	132.9%	92.4%	43.9%	42	652
$42.50	Jul 2	Jul 31	123.4%	86.5%	42.6%	1.7K	2.1K
$42.00	Jul 2	Aug 7	119.9%	86.5%	38.6%	362	2.8K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$31.00	Jul 2	Jul 24	94.2%	60.7%	55.3%	3	12
$43.50	Jul 2	Jul 24	132.9%	87.7%	51.5%	1	1.0K
$42.00	Jul 2	Jul 24	119.9%	80.3%	49.3%	5	943
$30.00	Jul 2	Aug 7	101.7%	69.7%	45.9%	14	80
$43.00	Jul 2	Jul 17	127.6%	91.7%	39.1%	19	538

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 96 found (best R:R 8.09, avg 1.98)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$36.00	$37.00	Jul 31	$0.19	$0.81	$0.19	4.26	$36.19
$37.00	$37.50	Jul 10	$0.10	$0.40	$0.10	4.00	$37.10
$38.00	$38.50	Jul 31	$0.10	$0.40	$0.10	4.00	$38.10
$36.50	$37.00	Aug 7	$0.10	$0.40	$0.10	4.00	$36.60
$39.00	$40.00	Aug 7	$0.21	$0.79	$0.21	3.76	$39.21

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$31.00	$30.00	Jul 24	$0.11	$0.89	$0.11	8.09	$30.89
$33.00	$32.00	Jul 10	$0.13	$0.87	$0.13	6.69	$32.87
$32.00	$30.00	Jul 31	$0.28	$1.72	$0.28	6.14	$31.72
$38.00	$37.00	Jul 24	$0.16	$0.84	$0.16	5.25	$37.84
$35.00	$34.50	Jul 2	$0.10	$0.40	$0.10	4.00	$34.90

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 1.30)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$34.00	$35.00	Jul 10	$0.83	$0.83	$0.17	4.88	$34.83
$33.00	$34.00	Jul 10	$0.81	$0.81	$0.19	4.26	$33.81
$34.50	$35.00	Jul 2	$0.39	$0.39	$0.11	3.55	$34.89
$30.00	$32.00	Jul 24	$1.55	$1.55	$0.45	3.44	$31.55
$30.00	$32.00	Jul 31	$1.47	$1.47	$0.53	2.77	$31.47

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$42.00	$41.00	Jul 24	$0.90	$0.90	$0.10	9.00	$41.10
$38.00	$37.50	Jul 2	$0.39	$0.39	$0.11	3.55	$37.61
$36.50	$36.00	Jul 17	$0.39	$0.39	$0.11	3.55	$36.11
$38.00	$37.50	Jul 17	$0.39	$0.39	$0.11	3.55	$37.61
$39.00	$38.50	Jul 2	$0.38	$0.38	$0.12	3.17	$38.62

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 45 found (avg debit $0.56, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$43.50	Jul 2	Jul 10	$0.38	132.9%	96.2%
$30.00	Jul 2	Jul 17	$0.40	101.7%	58.6%
$42.50	Jul 2	Jul 10	$0.41	123.4%	90.3%
$43.00	Jul 2	Jul 10	$0.41	127.6%	94.3%
$33.00	Jul 2	Jul 10	$0.42	72.0%	59.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$31.00	Jul 2	Jul 10	$0.06	94.2%	60.0%
$32.00	Jul 2	Jul 10	$0.13	71.4%	59.9%
$41.50	Jul 2	Jul 10	$0.20	115.6%	90.0%
$33.00	Jul 2	Jul 10	$0.24	72.0%	59.2%
$42.00	Jul 2	Jul 10	$0.25	119.9%	88.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 99 found (cheapest 4.76% of stock, avg 14.89%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$36.50	Jul 2	$0.89	$0.85	$1.74	$34.76	$38.24	4.76%
$36.00	Jul 2	$1.16	$0.59	$1.75	$34.25	$37.75	4.79%
$37.00	Jul 2	$0.73	$1.16	$1.89	$35.11	$38.89	5.17%
$35.50	Jul 2	$1.57	$0.38	$1.95	$33.55	$37.45	5.33%
$35.00	Jul 2	$1.80	$0.23	$2.03	$32.97	$37.03	5.55%
$37.50	Jul 2	$0.56	$1.51	$2.07	$35.43	$39.57	5.66%
$34.50	Jul 2	$2.19	$0.13	$2.32	$32.18	$36.82	6.35%
$38.00	Jul 2	$0.45	$1.90	$2.35	$35.65	$40.35	6.43%
$38.50	Jul 2	$0.37	$2.31	$2.68	$35.82	$41.18	7.33%
$39.00	Jul 2	$0.30	$2.69	$2.99	$36.01	$41.99	8.18%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 1.18% of stock, avg 9.94%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$39.00	$34.50	Jul 2	$0.30	$0.13	$0.43	$34.07	$39.43
$38.50	$34.50	Jul 2	$0.37	$0.13	$0.50	$34.00	$39.00
$39.00	$35.00	Jul 2	$0.30	$0.23	$0.53	$34.47	$39.53
$38.00	$34.50	Jul 2	$0.45	$0.13	$0.58	$33.92	$38.58
$38.50	$35.00	Jul 2	$0.37	$0.23	$0.60	$34.40	$39.10
$38.00	$35.00	Jul 2	$0.45	$0.23	$0.68	$34.32	$38.68
$39.00	$35.50	Jul 2	$0.30	$0.38	$0.68	$34.82	$39.68
$37.50	$34.50	Jul 2	$0.56	$0.13	$0.69	$33.81	$38.19
$38.50	$35.50	Jul 2	$0.37	$0.38	$0.75	$34.75	$39.25
$37.50	$35.00	Jul 2	$0.56	$0.23	$0.79	$34.21	$38.29

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 134 found (best R:R 7.33, avg credit $0.58)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
32/33	37/38	Jul 31	$0.88	$0.12	7.33	$32.12	$37.88
37/38	38/39	Jul 31	$0.88	$0.12	7.33	$37.12	$39.38
32/33	40/40	Jul 31	$0.85	$0.15	5.67	$32.15	$40.35
33/34	36/37	Jul 31	$0.84	$0.16	5.25	$33.16	$36.84
33/34	40/41	Jul 31	$0.83	$0.17	4.88	$33.17	$41.33
32/33	38/39	Aug 7	$0.81	$0.19	4.26	$32.19	$38.81
36/36	38/38	Jul 10	$0.40	$0.10	4.00	$35.60	$38.40
34/35	38/38	Jul 17	$0.40	$0.10	4.00	$34.60	$37.90
36/37	38/38	Jul 17	$0.40	$0.10	4.00	$36.60	$37.90
32/32	33/35	Jul 24	$1.60	$0.40	4.00	$30.90	$34.60

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 70 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$30.00	$31.00	$32.00	Jul 2	$0.05	$0.95	19.00
$40.00	$40.50	$41.00	Jul 24	$0.05	$0.45	9.00
$37.00	$37.50	$38.00	Jul 2	$0.06	$0.44	7.33
$38.50	$39.00	$39.50	Jul 17	$0.06	$0.44	7.33
$39.50	$40.00	$40.50	Jul 17	$0.07	$0.43	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$31.00	$32.00	$33.00	Jul 10	$0.06	$0.94	15.67
$32.00	$33.00	$34.00	Jul 17	$0.06	$0.94	15.67
$35.50	$36.00	$36.50	Jul 2	$0.05	$0.45	9.00
$36.00	$36.50	$37.00	Jul 2	$0.05	$0.45	9.00
$35.00	$35.50	$36.00	Jul 2	$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. 41 found (best net $-0.22, 39 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$29.50	$33.00	1:2	Jul 10	-$0.22	$3.28
$42.00	$42.50	1:2	Jul 2	-$0.07	$0.43
$42.50	$43.00	1:2	Jul 2	-$0.07	$0.43
$43.00	$43.50	1:2	Jul 2	-$0.08	$0.42
$41.00	$41.50	1:2	Jul 2	-$0.10	$0.40

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$36.00	$33.00	1:2	Aug 7	-$0.47	$2.53
$32.00	$30.00	1:2	Jul 31	-$0.17	$1.83
$32.00	$30.00	1:2	Aug 7	-$0.19	$1.81
$32.00	$31.00	1:2	Jul 10	$0.00	$1.00
$31.00	$30.00	1:2	Jul 24	-$0.10	$0.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 75 found (best yield 8.89%, avg 3.64%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$37.00	Aug 7	$3.25	0.56	1.2%	8.89%	10.09%	12	--
$37.50	Aug 7	$3.10	0.54	2.6%	8.48%	11.05%	6	6
$37.00	Jul 31	$3.00	0.54	1.2%	8.21%	9.41%	4	1.3K
$38.00	Aug 7	$2.88	0.52	3.9%	7.88%	11.82%	--	12
$39.00	Aug 7	$2.66	0.48	6.7%	7.28%	13.95%	--	10
$38.00	Jul 31	$2.54	0.50	3.9%	6.95%	10.89%	34	207
$37.00	Jul 24	$2.44	0.56	1.2%	6.67%	7.88%	21	44
$40.00	Aug 7	$2.34	0.44	9.4%	6.40%	15.81%	2	32
$38.50	Jul 31	$2.33	0.48	5.3%	6.37%	11.68%	--	37
$39.00	Jul 31	$2.29	0.45	6.7%	6.26%	12.94%	12	68

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 27,050

Total Puts 8,687

Put/Call Ratio 0.32

Net Difference 18,363

Prior's Put/Call Breakdown

Total Calls 22,421

Total Puts 10,718

Put/Call Ratio 0.48

Net Difference 11,703

Prior 7-Day Put/Call Summary

Total Calls 433,179

Total Puts 134,174

Average Put/Call Ratio 0.32

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