SQQQ - Options Database

SQQQ

PROSHARES ULTRAPRO SHORT QQQ

$36.19 -5.18%

(6/29 EOD) ◀

Tuesday, June 30, 2026 (3:00pm)

▶

◀ 6/30 15:00 ▶

Option Volume

Detail

ℹ

Current (06/30 3:00pm) 60,086

Calls: 45,610 (76%)

Puts: 14,476 (24%)

Prior (06/29) 61,453

Calls: 43,214 (70%)

Puts: 18,239 (30%)

Current vs Prior -2.22%

Calls: +5.54% (Calls)

Puts: -20.63% (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 -25.87%

Calls: -26.30%

Puts: -24.48%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (06/30 3:00pm) $8.60M

Calls: $5.71M (66%)

Puts: $2.89M (34%)

Prior (06/29) $9.87M

Calls: $5.78M (59%)

Puts: $4.09M (41%)

Current vs Prior -12.92%

Calls: -1.27%

Puts: -29.40%

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 -54.41%

Calls: -49.12%

Puts: -62.19%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (06/30 3:00pm) 0.32

Prior (06/29) 0.42

Current vs Prior -24.80%

Prior 7-Day Average 0.32

Current vs Prior 7-Day Avg +0.52%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (06/30 3:00pm) 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 9.84% | 13.24%9.84% | 13.24%13.24% | 23.90%

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

Current vs Prior -23.09% | -16.77%-- | ---- | --

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

Current vs 7-Day Avg -26.51% | -16.84%-- | ---- | --

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

Current vs 7-Day Eod -23.09% | -16.77%-- | ---- | --

Sentiment BULLISH----

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.03% | 6.71%

Calls: 7.87% | 5.14%

Puts: 6.19% | 8.29%

Prior 10.52% | 73.39%

Calls: 9.09% | 40.18%

Puts: 11.94% | 106.60%

Current vs Prior -33.17% | -90.86%

Prior 7-Day Avg 14.47% | 26.92%

Calls: 11.56% | 21.79%

Puts: 17.37% | 32.04%

Current vs 7-Day Avg -51.41% | -75.07%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($5.71M). Extreme bullish P/C ratio of 0.32 - heavy call buying (45,610 calls vs 14,476 puts). P/C ratio dropping 25% - 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
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 75 of results (avg 6.6%, best 1.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.50	Jul 2	0.68	0.69	$0.69	1.4%	784	0.46	163
$40.00	Jul 17	1.15	1.19	$1.17	3.4%	794	0.31	9.5K
$38.00	Jul 17	1.60	1.66	$1.63	3.7%	209	0.41	656
$38.00	Jul 10	1.02	1.06	$1.04	3.8%	1.6K	0.37	196
$37.50	Jul 10	1.15	1.20	$1.17	4.3%	354	0.41	145

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$41.00	Jul 2	4.85	4.95	$4.90	2.0%	43	0.92	238
$42.00	Jul 10	6.10	6.30	$6.20	3.2%	5	0.83	82
$39.00	Jul 2	2.95	3.05	$3.00	3.3%	267	0.84	2.2K
$40.00	Jul 10	4.35	4.50	$4.43	3.4%	11	0.75	180
$42.50	Jul 17	6.90	7.15	$7.03	3.6%	1	0.78	1

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 28 found (avg $0.51, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$42.50	Jul 2	0.05	0.06	$0.06	16.7%	1.7K	0.04	1.9K
$42.00	Jul 2	0.06	0.07	$0.07	14.3%	620	0.05	2.8K
$41.50	Jul 2	0.07	0.08	$0.08	12.5%	248	0.06	1.6K
$40.00	Jul 2	0.12	0.14	$0.13	15.4%	2.6K	0.10	2.9K
$39.50	Jul 2	0.14	0.17	$0.16	18.8%	343	0.12	579

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Jul 2	0.26	0.28	$0.27	7.4%	1.3K	0.24	2.1K
$35.50	Jul 2	0.41	0.45	$0.43	9.3%	388	0.34	1.4K
$36.00	Jul 2	0.64	0.71	$0.68	10.3%	1.9K	0.45	870
$33.00	Jul 17	0.69	0.77	$0.73	11.0%	4	0.23	74
$36.50	Jul 2	0.94	1.00	$0.97	6.2%	2.0K	0.55	745

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 105 found (avg delta 0.70, highest 0.99)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Jul 2	5.85	6.90	$6.38	16.5%	44	0.99	40
$32.00	Jul 2	4.00	4.50	$4.25	11.8%	5	0.99	61
$31.00	Jul 2	5.10	5.40	$5.25	5.7%	1	0.99	8
$29.50	Jul 10	6.35	8.80	$7.58	32.3%	3	0.97	3
$33.00	Jul 2	3.10	3.90	$3.50	22.9%	5	0.97	326

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$42.50	Jul 2	6.20	6.45	$6.33	3.9%	2	0.93	245
$43.00	Jul 2	6.65	7.00	$6.83	5.1%	9	0.93	359
$42.00	Jul 2	5.70	6.00	$5.85	5.1%	9	0.93	377
$41.50	Jul 2	5.20	5.50	$5.35	5.6%	4	0.92	442
$41.00	Jul 2	4.85	4.95	$4.90	2.0%	43	0.92	238

Most actively traded options today. High liquidity = easy entry/exit. 207 active (total vol 45.2K, top 3.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Jul 2	0.30	0.32	$0.31	6.5%	3.5K	0.24	1.8K
$40.00	Jul 2	0.12	0.14	$0.13	15.4%	2.6K	0.10	2.9K
$39.00	Jul 2	0.19	0.21	$0.20	10.0%	2.0K	0.15	1.3K
$37.50	Jul 2	0.39	0.41	$0.40	5.0%	1.8K	0.29	660
$42.50	Jul 2	0.05	0.06	$0.06	16.7%	1.7K	0.04	1.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.50	Jul 2	0.94	1.00	$0.97	6.2%	2.0K	0.55	745
$36.00	Jul 2	0.64	0.71	$0.68	10.3%	1.9K	0.45	870
$37.50	Jul 2	1.58	1.78	$1.68	11.9%	1.9K	0.70	897
$37.00	Jul 2	1.26	1.36	$1.31	7.6%	1.3K	0.63	1.4K
$35.00	Jul 2	0.26	0.28	$0.27	7.4%	1.3K	0.24	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. 35 strikes (avg 26.8%, max 73.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$30.00	Jul 2	Jul 31	100.4%	61.9%	62.1%	101	231
$43.00	Jul 2	Jul 31	125.9%	83.0%	51.7%	157	1.9K
$42.00	Jul 2	Aug 7	117.6%	83.5%	40.9%	635	2.8K
$42.50	Jul 2	Jul 31	121.1%	86.6%	39.8%	1.7K	2.1K
$41.50	Jul 2	Aug 7	113.4%	83.2%	36.3%	275	1.6K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$29.00	Jul 2	Jul 17	139.0%	80.1%	73.7%	3	15
$31.00	Jul 2	Jul 24	92.4%	59.6%	55.0%	3	12
$30.00	Jul 2	Aug 7	100.4%	67.8%	48.2%	17	80
$43.00	Jul 2	Jul 17	125.9%	87.8%	43.5%	20	538
$42.00	Jul 2	Aug 7	117.6%	83.5%	40.9%	11	378

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 1.61)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$41.50	$42.00	Jul 17	$0.11	$0.39	$0.11	3.55	$41.61
$37.00	$37.50	Jul 2	$0.12	$0.38	$0.12	3.17	$37.12
$41.50	$42.00	Aug 7	$0.12	$0.38	$0.12	3.17	$41.62
$37.50	$38.00	Jul 10	$0.13	$0.37	$0.13	2.85	$37.63
$38.00	$38.50	Jul 10	$0.13	$0.37	$0.13	2.85	$38.13

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	Aug 7	$0.17	$0.83	$0.17	4.88	$32.83
$33.00	$32.00	Jul 10	$0.18	$0.82	$0.18	4.56	$32.82
$32.00	$30.00	Jul 31	$0.45	$1.55	$0.45	3.44	$31.55
$35.00	$34.50	Jul 2	$0.12	$0.38	$0.12	3.17	$34.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 125 found (best R:R 6.69, avg 1.43)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$32.00	$33.00	Jul 17	$0.87	$0.87	$0.13	6.69	$32.87
$30.00	$32.00	Jul 17	$1.68	$1.68	$0.32	5.25	$31.68
$34.00	$34.50	Jul 2	$0.40	$0.40	$0.10	4.00	$34.40
$34.50	$35.00	Jul 2	$0.40	$0.40	$0.10	4.00	$34.90
$35.00	$36.00	Aug 7	$0.80	$0.80	$0.20	4.00	$35.80

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$39.50	$39.00	Jul 10	$0.40	$0.40	$0.10	4.00	$39.10
$41.00	$40.50	Jul 10	$0.40	$0.40	$0.10	4.00	$40.60
$39.00	$38.50	Jul 17	$0.40	$0.40	$0.10	4.00	$38.60
$43.00	$42.50	Jul 17	$0.40	$0.40	$0.10	4.00	$42.60
$36.50	$36.00	Aug 7	$0.40	$0.40	$0.10	4.00	$36.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 44 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	65.8%	61.0%
$42.50	Jul 2	Jul 10	$0.31	121.1%	86.0%
$42.00	Jul 2	Jul 10	$0.36	117.6%	85.4%
$30.00	Jul 2	Jul 17	$0.37	100.4%	56.9%
$41.50	Jul 2	Jul 10	$0.39	113.4%	83.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$31.00	Jul 2	Jul 10	$0.06	92.4%	57.8%
$32.00	Jul 2	Jul 10	$0.15	69.0%	58.9%
$42.50	Jul 2	Jul 10	$0.30	121.1%	86.0%
$33.00	Jul 2	Jul 10	$0.32	65.8%	61.0%
$41.50	Jul 2	Jul 10	$0.35	113.4%	83.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 103 found (cheapest 4.34% of stock, avg 14.95%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$35.50	Jul 2	$1.14	$0.43	$1.57	$33.93	$37.07	4.34%
$36.00	Jul 2	$0.89	$0.68	$1.57	$34.43	$37.57	4.34%
$36.50	Jul 2	$0.69	$0.97	$1.66	$34.84	$38.16	4.59%
$35.00	Jul 2	$1.48	$0.27	$1.75	$33.25	$36.75	4.84%
$37.00	Jul 2	$0.52	$1.31	$1.83	$35.17	$38.83	5.06%
$34.50	Jul 2	$1.88	$0.15	$2.03	$32.47	$36.53	5.61%
$37.50	Jul 2	$0.40	$1.68	$2.08	$35.42	$39.58	5.75%
$34.00	Jul 2	$2.28	$0.05	$2.33	$31.67	$36.33	6.44%
$38.00	Jul 2	$0.31	$2.12	$2.43	$35.57	$40.43	6.71%
$38.50	Jul 2	$0.25	$2.55	$2.80	$35.70	$41.30	7.74%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.83% of stock, avg 9.53%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$38.50	$34.00	Jul 2	$0.25	$0.05	$0.30	$33.70	$38.80
$38.00	$34.00	Jul 2	$0.31	$0.05	$0.36	$33.64	$38.36
$38.50	$34.50	Jul 2	$0.25	$0.15	$0.40	$34.10	$38.90
$37.50	$34.00	Jul 2	$0.40	$0.05	$0.45	$33.55	$37.95
$38.00	$34.50	Jul 2	$0.31	$0.15	$0.46	$34.04	$38.46
$38.50	$35.00	Jul 2	$0.25	$0.27	$0.52	$34.48	$39.02
$37.50	$34.50	Jul 2	$0.40	$0.15	$0.55	$33.95	$38.05
$37.00	$34.00	Jul 2	$0.52	$0.05	$0.57	$33.43	$37.57
$38.00	$35.00	Jul 2	$0.31	$0.27	$0.58	$34.42	$38.58
$37.00	$34.50	Jul 2	$0.52	$0.15	$0.67	$33.83	$37.67

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 135 found (best R:R 14.38, avg credit $0.61)

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
36/37	41/42	Jul 31	$0.90	$0.10	9.00	$36.10	$41.90
36/37	38/39	Jul 31	$0.89	$0.11	8.09	$36.11	$39.39
36/37	40/41	Jul 31	$0.87	$0.13	6.69	$36.13	$41.37
33/34	34/35	Jul 17	$0.86	$0.14	6.14	$33.14	$35.36
37/38	40/40	Jul 31	$0.85	$0.15	5.67	$37.15	$40.35
33/34	35/36	Jul 31	$0.84	$0.16	5.25	$33.16	$35.84
34/35	40/40	Jul 31	$0.83	$0.17	4.88	$34.17	$40.33
35/36	40/40	Jul 31	$0.83	$0.17	4.88	$35.17	$40.33
30/31	33/35	Jul 24	$1.61	$0.39	4.13	$29.39	$34.61

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 55 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$35.00	$35.50	$36.00	Jul 10	$0.05	$0.45	9.00
$32.00	$33.00	$34.00	Jul 17	$0.10	$0.90	9.00
$34.50	$35.00	$35.50	Jul 2	$0.06	$0.44	7.33
$36.50	$37.00	$37.50	Jul 10	$0.06	$0.44	7.33
$35.00	$35.50	$36.00	Jul 17	$0.06	$0.44	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$31.00	$32.00	$33.00	Jul 17	$0.06	$0.94	15.67
$32.00	$33.00	$34.00	Jul 17	$0.06	$0.94	15.67
$32.00	$33.00	$34.00	Jul 31	$0.07	$0.93	13.29
$31.00	$32.00	$33.00	Jul 10	$0.09	$0.91	10.11
$36.00	$36.50	$37.00	Jul 2	$0.05	$0.45	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. 40 found (best net $--, 38 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$41.50	$42.00	1:2	Jul 2	-$0.06	$0.44
$40.50	$41.00	1:2	Jul 2	-$0.07	$0.43
$41.00	$41.50	1:2	Jul 2	-$0.07	$0.43
$40.00	$40.50	1:2	Jul 2	-$0.09	$0.41
$39.50	$40.00	1:2	Jul 2	-$0.10	$0.40

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$32.00	$30.00	1:2	Jul 31	$0.00	$2.00
$32.00	$30.00	1:2	Aug 7	-$0.17	$1.83
$35.00	$33.00	1:2	Aug 7	-$0.37	$1.63
$33.00	$32.00	1:2	Jul 2	$0.00	$1.00
$31.00	$30.00	1:2	Jul 17	-$0.09	$0.91

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 76 found (best yield 8.84%, avg 3.62%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$36.50	Aug 7	$3.20	0.54	0.9%	8.84%	9.70%	43	--
$37.00	Aug 7	$2.98	0.52	2.2%	8.23%	10.47%	14	--
$37.50	Aug 7	$2.80	0.50	3.6%	7.74%	11.36%	6	6
$38.00	Aug 7	$2.68	0.48	5.0%	7.41%	12.41%	--	12
$37.00	Jul 31	$2.57	0.51	2.2%	7.10%	9.34%	27	1.3K
$38.50	Aug 7	$2.49	0.45	6.4%	6.88%	13.26%	3	1
$36.50	Jul 24	$2.42	0.58	0.9%	6.69%	7.54%	22	7
$39.00	Aug 7	$2.31	0.43	7.8%	6.38%	14.15%	2	10
$38.00	Jul 31	$2.27	0.46	5.0%	6.27%	11.27%	46	207
$38.50	Jul 31	$2.27	0.44	6.4%	6.27%	12.66%	--	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 45,610

Total Puts 14,476

Put/Call Ratio 0.32

Net Difference 31,134

Prior's Put/Call Breakdown

Total Calls 43,214

Total Puts 18,239

Put/Call Ratio 0.42

Net Difference 24,975

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