SQQQ - Options Database

SQQQ

PROSHARES ULTRAPRO SHORT QQQ

$36.32 -4.82%

(6/30 13:00) ◀

Tuesday, June 30, 2026 (2:00pm)

▶ (6/30 15:00)

◀ 6/30 14:00 ▶

Option Volume

Detail

ℹ

Current (06/30 2:00pm) 53,473

Calls: 40,110 (75%)

Puts: 13,363 (25%)

Prior (06/29) 54,840

Calls: 37,174 (68%)

Puts: 17,666 (32%)

Current vs Prior -2.49%

Calls: +7.90% (Calls)

Puts: -24.36% (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 -34.03%

Calls: -35.18%

Puts: -30.28%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (06/30 2:00pm) $7.66M

Calls: $5.13M (67%)

Puts: $2.53M (33%)

Prior (06/29) $9.12M

Calls: $5.22M (57%)

Puts: $3.90M (43%)

Current vs Prior -15.95%

Calls: -1.66%

Puts: -35.06%

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 -59.36%

Calls: -54.27%

Puts: -66.83%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (06/30 2:00pm) 0.33

Prior (06/29) 0.48

Current vs Prior -29.89%

Prior 7-Day Average 0.32

Current vs Prior 7-Day Avg +5.52%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (06/30 2:00pm) 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 9.72% | 13.30%9.72% | 13.30%13.30% | 23.95%

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

Current vs Prior -19.24% | -17.76%-- | ---- | --

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

Current vs 7-Day Avg -22.84% | -17.83%-- | ---- | --

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

Current vs 7-Day Eod -19.24% | -17.76%-- | ---- | --

Sentiment BULLISH----

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.12% | 10.02%

Calls: 10.00% | 5.52%

Puts: 6.25% | 14.53%

Prior 10.52% | 73.39%

Calls: 9.09% | 40.18%

Puts: 11.94% | 106.60%

Current vs Prior -22.81% | -86.35%

Prior 7-Day Avg 14.47% | 26.92%

Calls: 11.56% | 21.79%

Puts: 17.37% | 32.04%

Current vs 7-Day Avg -43.88% | -62.77%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($5.13M). Extreme bullish P/C ratio of 0.33 - heavy call buying (40,110 calls vs 13,363 puts). P/C ratio dropping 30% - 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
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 70 of results (avg 6.4%, best 2.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.50	Jul 2	0.77	0.79	$0.78	2.6%	614	0.48	163
$30.00	Jul 31	6.65	6.95	$6.80	4.4%	57	0.88	191
$36.00	Jul 31	3.25	3.40	$3.33	4.5%	21	0.56	94
$38.00	Jul 10	1.08	1.14	$1.11	5.4%	1.4K	0.38	196
$36.00	Jul 10	1.76	1.86	$1.81	5.5%	157	0.56	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$43.00	Jul 17	7.35	7.50	$7.43	2.0%	11	0.79	179
$40.00	Jul 10	4.30	4.45	$4.38	3.4%	10	0.74	180
$43.00	Jul 2	6.65	6.90	$6.78	3.7%	9	0.96	359
$41.00	Jul 10	5.15	5.35	$5.25	3.8%	36	0.79	576
$39.00	Jul 2	2.85	2.97	$2.91	4.1%	254	0.83	2.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 27 found (avg $0.54, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$42.50	Jul 2	0.06	0.07	$0.07	14.3%	1.7K	0.05	1.9K
$41.00	Jul 2	0.10	0.12	$0.11	18.2%	846	0.08	5.1K
$40.50	Jul 2	0.13	0.14	$0.14	7.1%	1.6K	0.10	2.3K
$40.00	Jul 2	0.16	0.17	$0.17	5.9%	2.5K	0.12	2.9K
$39.00	Jul 2	0.22	0.26	$0.24	16.7%	1.9K	0.17	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Jul 2	0.25	0.29	$0.27	14.8%	1.2K	0.23	2.1K
$33.00	Jul 10	0.29	0.35	$0.32	18.8%	47	0.16	89
$35.50	Jul 2	0.41	0.48	$0.44	15.9%	339	0.33	1.4K
$36.00	Jul 2	0.64	0.72	$0.68	11.8%	1.9K	0.43	870
$33.00	Jul 17	0.68	0.79	$0.74	14.9%	3	0.23	74

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 107 found (avg delta 0.71, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Jul 2	6.20	6.90	$6.55	10.7%	44	1.00	40
$31.00	Jul 2	5.15	6.05	$5.60	16.1%	1	1.00	8
$32.00	Jul 2	4.00	4.40	$4.20	9.5%	5	1.00	61
$29.50	Jul 10	6.35	8.85	$7.60	32.9%	3	0.95	3
$33.00	Jul 2	3.15	3.90	$3.53	21.2%	5	0.95	326

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$43.50	Jul 2	7.05	7.40	$7.23	4.8%	2	0.96	925
$43.00	Jul 2	6.65	6.90	$6.78	3.7%	9	0.96	359
$42.50	Jul 2	6.10	6.40	$6.25	4.8%	2	0.95	245
$42.00	Jul 2	5.65	5.90	$5.78	4.3%	8	0.94	377
$41.50	Jul 2	5.20	5.45	$5.33	4.7%	4	0.93	442

Most actively traded options today. High liquidity = easy entry/exit. 201 active (total vol 41.4K, top 3.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Jul 2	0.36	0.39	$0.38	7.9%	3.1K	0.26	1.8K
$40.00	Jul 2	0.16	0.17	$0.17	5.9%	2.5K	0.12	2.9K
$39.00	Jul 2	0.22	0.26	$0.24	16.7%	1.9K	0.17	1.3K
$42.50	Jul 2	0.06	0.07	$0.07	14.3%	1.7K	0.05	1.9K
$40.50	Jul 2	0.13	0.14	$0.14	7.1%	1.6K	0.10	2.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.50	Jul 2	0.93	0.99	$0.96	6.2%	1.9K	0.52	745
$36.00	Jul 2	0.64	0.72	$0.68	11.8%	1.9K	0.43	870
$37.50	Jul 2	1.62	1.71	$1.67	5.4%	1.9K	0.68	897
$37.00	Jul 2	1.25	1.33	$1.29	6.2%	1.3K	0.61	1.4K
$35.00	Jul 2	0.25	0.29	$0.27	14.8%	1.2K	0.23	2.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 36 strikes (avg 26.6%, max 62.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$30.00	Jul 2	Jul 31	100.8%	62.2%	62.1%	101	231
$43.00	Jul 2	Jul 31	127.0%	86.9%	46.1%	147	1.9K
$43.50	Jul 2	Jul 31	129.7%	89.6%	44.8%	44	652
$41.00	Jul 2	Aug 7	111.6%	79.1%	41.2%	848	5.2K
$40.50	Jul 2	Aug 7	108.6%	78.0%	39.3%	1.7K	2.3K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$43.50	Jul 2	Jul 24	129.7%	80.9%	60.2%	2	1.0K
$31.00	Jul 2	Jul 24	93.0%	60.3%	54.1%	3	12
$30.00	Jul 2	Aug 7	100.8%	66.7%	51.1%	15	80
$43.00	Jul 2	Jul 17	127.0%	88.0%	44.3%	20	538
$41.00	Jul 2	Aug 7	111.6%	79.1%	41.2%	43	249

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 108 found (best R:R 8.09, avg 1.87)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$34.00	$34.50	Jul 17	$0.10	$0.40	$0.10	4.00	$34.10
$41.00	$42.00	Jul 17	$0.20	$0.80	$0.20	4.00	$41.20
$42.50	$43.00	Jul 24	$0.10	$0.40	$0.10	4.00	$42.60
$40.50	$41.00	Aug 7	$0.10	$0.40	$0.10	4.00	$40.60
$40.00	$40.50	Jul 17	$0.11	$0.39	$0.11	3.55	$40.11

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$32.00	$31.00	Jul 10	$0.11	$0.89	$0.11	8.09	$31.89
$31.00	$30.00	Jul 24	$0.11	$0.89	$0.11	8.09	$30.89
$33.00	$32.00	Jul 10	$0.14	$0.86	$0.14	6.14	$32.86
$33.00	$32.00	Aug 7	$0.16	$0.84	$0.16	5.25	$32.84
$32.00	$30.00	Jul 31	$0.34	$1.66	$0.34	4.88	$31.66

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 128 found (best R:R 4.56, avg 1.17)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$33.00	$34.00	Jul 17	$0.82	$0.82	$0.18	4.56	$33.82
$34.00	$34.50	Jul 10	$0.40	$0.40	$0.10	4.00	$34.40
$33.00	$35.00	Jul 31	$1.57	$1.57	$0.43	3.65	$34.57
$33.00	$35.00	Jul 24	$1.50	$1.50	$0.50	3.00	$34.50
$34.50	$35.00	Jul 2	$0.37	$0.37	$0.13	2.85	$34.87

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$38.00	$37.50	Jul 2	$0.40	$0.40	$0.10	4.00	$37.60
$39.00	$38.50	Jul 2	$0.39	$0.39	$0.11	3.55	$38.61
$38.00	$37.00	Jul 31	$0.78	$0.78	$0.22	3.55	$37.22
$37.50	$37.00	Jul 2	$0.38	$0.38	$0.12	3.17	$37.12
$37.50	$37.00	Jul 10	$0.38	$0.38	$0.12	3.17	$37.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 46 found (avg debit $0.56, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$33.00	Jul 2	Jul 10	$0.10	66.9%	60.9%
$30.00	Jul 2	Jul 17	$0.20	100.8%	58.0%
$41.50	Jul 2	Jul 10	$0.32	116.0%	79.0%
$42.50	Jul 2	Jul 10	$0.36	121.8%	88.9%
$43.50	Jul 2	Jul 10	$0.38	129.7%	97.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$31.00	Jul 2	Jul 10	$0.06	93.0%	58.5%
$32.00	Jul 2	Jul 10	$0.17	69.8%	61.6%
$43.50	Jul 2	Jul 10	$0.27	129.7%	97.3%
$33.00	Jul 2	Jul 10	$0.30	66.9%	60.9%
$42.00	Jul 2	Jul 10	$0.32	119.4%	87.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 104 found (cheapest 4.63% of stock, avg 15.22%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$36.00	Jul 2	$1.00	$0.68	$1.68	$34.32	$37.68	4.63%
$35.50	Jul 2	$1.25	$0.44	$1.69	$33.81	$37.19	4.65%
$36.50	Jul 2	$0.78	$0.96	$1.74	$34.76	$38.24	4.79%
$35.00	Jul 2	$1.60	$0.27	$1.87	$33.13	$36.87	5.15%
$37.00	Jul 2	$0.60	$1.29	$1.89	$35.11	$38.89	5.20%
$34.50	Jul 2	$1.97	$0.15	$2.12	$32.38	$36.62	5.84%
$37.50	Jul 2	$0.48	$1.67	$2.15	$35.35	$39.65	5.92%
$38.00	Jul 2	$0.38	$2.07	$2.45	$35.55	$40.45	6.75%
$34.00	Jul 2	$2.45	$0.05	$2.50	$31.50	$36.50	6.88%
$38.50	Jul 2	$0.30	$2.52	$2.82	$35.68	$41.32	7.76%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.96% of stock, avg 9.80%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$38.50	$34.00	Jul 2	$0.30	$0.05	$0.35	$33.65	$38.85
$38.00	$34.00	Jul 2	$0.38	$0.05	$0.43	$33.57	$38.43
$38.50	$34.50	Jul 2	$0.30	$0.15	$0.45	$34.05	$38.95
$37.50	$34.00	Jul 2	$0.48	$0.05	$0.53	$33.47	$38.03
$38.00	$34.50	Jul 2	$0.38	$0.15	$0.53	$33.97	$38.53
$38.50	$35.00	Jul 2	$0.30	$0.27	$0.57	$34.43	$39.07
$37.50	$34.50	Jul 2	$0.48	$0.15	$0.63	$33.87	$38.13
$37.00	$34.00	Jul 2	$0.60	$0.05	$0.65	$33.35	$37.65
$38.00	$35.00	Jul 2	$0.38	$0.27	$0.65	$34.35	$38.65
$38.50	$35.50	Jul 2	$0.30	$0.44	$0.74	$34.76	$39.24

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 179 found (best R:R 14.38, avg credit $0.60)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
31/32	33/35	Jul 24	$1.87	$0.13	14.38	$30.13	$34.87
33/35	39/40	Aug 7	$1.80	$0.20	9.00	$33.20	$40.80
35/36	42/42	Aug 7	$0.90	$0.10	9.00	$35.10	$42.40
37/38	41/42	Jul 31	$0.89	$0.11	8.09	$37.11	$41.89
33/34	36/36	Jul 17	$0.88	$0.12	7.33	$33.12	$36.38
36/37	38/39	Jul 31	$0.88	$0.12	7.33	$36.12	$39.38
35/36	36/37	Aug 7	$0.88	$0.12	7.33	$35.12	$37.38
34/35	36/37	Jul 31	$0.87	$0.13	6.69	$34.13	$36.87
30/31	36/37	Jul 24	$0.86	$0.14	6.14	$30.14	$37.36
33/34	36/37	Jul 31	$0.86	$0.14	6.14	$33.14	$36.86

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 60 found (best R:R 13.29, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$39.50	$40.00	$40.50	Jul 10	$0.05	$0.45	9.00
$42.50	$43.00	$43.50	Jul 24	$0.05	$0.45	9.00
$36.50	$37.00	$37.50	Jul 2	$0.06	$0.44	7.33
$34.50	$35.00	$35.50	Jul 10	$0.07	$0.43	6.14
$35.00	$35.50	$36.00	Jul 10	$0.07	$0.43	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$31.00	$32.00	$33.00	Jul 17	$0.07	$0.93	13.29
$37.00	$38.00	$39.00	Jul 24	$0.09	$0.91	10.11
$36.00	$36.50	$37.00	Jul 2	$0.05	$0.45	9.00
$35.50	$36.00	$36.50	Jul 17	$0.05	$0.45	9.00
$42.00	$42.50	$43.00	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. 39 found (best net $-0.04, 36 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$41.50	$42.00	1:2	Jul 2	-$0.06	$0.44
$42.00	$42.50	1:2	Jul 2	-$0.06	$0.44
$40.50	$41.00	1:2	Jul 2	-$0.08	$0.42
$41.00	$41.50	1:2	Jul 2	-$0.09	$0.41
$40.00	$40.50	1:2	Jul 2	-$0.11	$0.39

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$32.00	$30.00	1:2	Aug 7	-$0.04	$1.96
$32.00	$30.00	1:2	Jul 31	-$0.11	$1.89
$35.00	$33.00	1:2	Aug 7	-$0.33	$1.67
$33.00	$32.00	1:2	Jul 2	$0.00	$1.00
$33.00	$32.00	1:2	Jul 17	-$0.08	$0.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 78 found (best yield 9.22%, avg 3.61%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$36.50	Aug 7	$3.35	0.55	0.5%	9.22%	9.72%	37	--
$37.00	Aug 7	$3.10	0.53	1.9%	8.54%	10.41%	13	--
$37.50	Aug 7	$2.90	0.51	3.2%	7.98%	11.23%	6	6
$37.00	Jul 31	$2.85	0.51	1.9%	7.85%	9.72%	11	1.3K
$38.00	Aug 7	$2.68	0.49	4.6%	7.38%	12.00%	--	12
$36.50	Jul 24	$2.60	0.59	0.5%	7.16%	7.65%	5	7
$39.00	Aug 7	$2.45	0.45	7.4%	6.75%	14.12%	2	10
$38.00	Jul 31	$2.42	0.47	4.6%	6.66%	11.29%	35	207
$37.00	Jul 24	$2.40	0.56	1.9%	6.61%	8.48%	26	44
$38.50	Jul 31	$2.26	0.46	6.0%	6.22%	12.22%	--	37

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 40,110

Total Puts 13,363

Put/Call Ratio 0.33

Net Difference 26,747

Prior's Put/Call Breakdown

Total Calls 37,174

Total Puts 17,666

Put/Call Ratio 0.48

Net Difference 19,508

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