SQQQ - Options Database

SQQQ

PROSHARES ULTRAPRO SHORT QQQ

$36.31 -4.85%

(6/30 15:00) ◀

Tuesday, June 30, 2026 (4:00pm)

▶

◀ 6/30 16:00

Option Volume

Detail

ℹ

Current (06/30 4:00pm) 72,582

Calls: 57,340 (79%)

Puts: 15,242 (21%)

Prior (06/29) 66,680

Calls: 47,224 (71%)

Puts: 19,456 (29%)

Current vs Prior +8.85%

Calls: +21.42% (Calls)

Puts: -21.66% (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 -10.45%

Calls: -7.34%

Puts: -20.48%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (06/30 4:00pm) $9.87M

Calls: $6.84M (69%)

Puts: $3.03M (31%)

Prior (06/29) $10.77M

Calls: $6.42M (60%)

Puts: $4.35M (40%)

Current vs Prior -8.35%

Calls: +6.65%

Puts: -30.46%

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 -47.67%

Calls: -39.02%

Puts: -60.38%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (06/30 4:00pm) 0.27

Prior (06/29) 0.41

Current vs Prior -35.48%

Prior 7-Day Average 0.32

Current vs Prior 7-Day Avg -15.82%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (06/30 4:00pm) 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 9.23% | 12.56%9.23% | 12.56%12.56% | 25.01%

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

Current vs Prior -23.75% | -21.94%-- | ---- | --

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

Current vs 7-Day Avg -27.15% | -22.00%-- | ---- | --

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

Current vs 7-Day Eod -23.75% | -21.94%-- | ---- | --

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 69% call dollar volume ($6.84M). Extreme bullish P/C ratio of 0.27 - heavy call buying (57,340 calls vs 15,242 puts). P/C ratio dropping 35% - 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
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 16 of results (avg 6.6%, best 4.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$41.50	Jul 10	0.48	0.50	$0.49	4.1%	21	0.19	549
$37.50	Jul 2	0.40	0.42	$0.41	4.9%	3.1K	0.30	660
$40.00	Jul 17	1.10	1.16	$1.13	5.3%	1.1K	0.31	9.5K
$39.50	Jul 31	2.00	2.13	$2.07	6.3%	21	0.40	1.3K
$37.00	Jul 24	2.28	2.43	$2.36	6.4%	27	0.49	44

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$43.50	Jul 10	7.45	7.80	$7.63	4.6%	1	0.87	828
$42.50	Jul 17	6.85	7.30	$7.07	6.4%	1	0.77	1
$40.00	Jul 2	3.75	4.00	$3.88	6.4%	124	0.90	1.1K
$43.00	Jul 10	6.85	7.35	$7.10	7.0%	--	0.86	263
$40.00	Jul 17	4.70	5.05	$4.88	7.2%	13	0.69	916

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 13 found (avg $0.59, cheapest $0.19)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.00	Jul 2	0.18	0.20	$0.19	10.5%	2.1K	0.15	1.3K
$38.50	Jul 2	0.23	0.27	$0.25	16.0%	2.4K	0.19	1.4K
$38.00	Jul 2	0.28	0.32	$0.30	13.3%	4.2K	0.23	1.8K
$37.50	Jul 2	0.40	0.42	$0.41	4.9%	3.1K	0.30	660
$41.50	Jul 10	0.48	0.50	$0.49	4.1%	21	0.19	549

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.00	Jul 2	0.58	0.65	$0.62	11.3%	2.0K	0.43	870
$33.00	Jul 17	0.63	0.76	$0.70	18.6%	6	0.23	74
$36.50	Jul 2	0.89	1.00	$0.95	11.6%	2.0K	0.53	745

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	4.30	6.95	$5.63	47.1%	44	1.00	40
$31.00	Jul 2	3.15	7.20	$5.18	78.2%	1	1.00	8
$32.00	Jul 2	4.00	4.35	$4.18	8.4%	38	1.00	61
$33.00	Jul 2	3.00	3.40	$3.20	12.5%	5	1.00	326
$30.00	Jul 17	6.00	6.80	$6.40	12.5%	1	0.95	145

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$42.50	Jul 2	4.85	7.70	$6.28	45.4%	2	0.97	245
$43.00	Jul 2	5.15	8.40	$6.78	47.9%	10	0.96	359
$42.00	Jul 2	5.45	6.05	$5.75	10.4%	10	0.95	377
$41.50	Jul 2	5.05	6.45	$5.75	24.3%	6	0.94	442
$41.00	Jul 2	4.10	5.10	$4.60	21.7%	44	0.93	238

Most actively traded options today. High liquidity = easy entry/exit. 217 active (total vol 56.3K, top 4.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Jul 2	0.28	0.32	$0.30	13.3%	4.2K	0.23	1.8K
$37.50	Jul 2	0.40	0.42	$0.41	4.9%	3.1K	0.30	660
$40.00	Jul 2	0.10	0.14	$0.12	33.3%	2.7K	0.10	2.9K
$40.50	Jul 2	0.07	0.12	$0.10	50.0%	2.5K	0.08	2.3K
$38.50	Jul 2	0.23	0.27	$0.25	16.0%	2.4K	0.19	1.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.50	Jul 2	0.89	1.00	$0.95	11.6%	2.0K	0.53	745
$36.00	Jul 2	0.58	0.65	$0.62	11.3%	2.0K	0.43	870
$37.50	Jul 2	1.56	1.84	$1.70	16.5%	1.9K	0.70	897
$35.00	Jul 2	0.19	0.27	$0.23	34.8%	1.4K	0.22	2.1K
$37.00	Jul 2	1.16	1.35	$1.25	15.2%	1.3K	0.62	1.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 39 strikes (avg 26.4%, max 94.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$43.50	Jul 2	Jul 31	159.0%	81.7%	94.6%	44	652
$30.00	Jul 2	Jul 31	102.3%	60.8%	68.4%	126	231
$43.00	Jul 2	Jul 31	126.0%	76.9%	63.9%	187	1.9K
$42.50	Jul 2	Jul 31	109.0%	82.2%	32.6%	1.7K	2.1K
$41.50	Jul 2	Aug 7	110.0%	84.4%	30.3%	1.1K	1.6K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$43.50	Jul 2	Jul 24	159.0%	87.8%	81.1%	2	1.0K
$31.00	Jul 2	Jul 24	94.3%	62.8%	50.2%	3	12
$43.00	Jul 2	Jul 17	126.0%	86.6%	45.5%	22	538
$30.00	Jul 2	Aug 7	102.3%	71.0%	44.2%	17	80
$41.50	Jul 2	Jul 17	110.0%	81.4%	35.2%	6	454

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 90 found (best R:R 9.00, avg 1.85)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$42.50	$43.00	Jul 17	$0.10	$0.40	$0.10	4.00	$42.60
$37.50	$38.00	Jul 2	$0.11	$0.39	$0.11	3.55	$37.61
$40.00	$40.50	Jul 10	$0.11	$0.39	$0.11	3.55	$40.11
$38.00	$38.50	Jul 17	$0.11	$0.39	$0.11	3.55	$38.11
$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	$30.00	Aug 7	$0.20	$1.80	$0.20	9.00	$31.80
$32.00	$31.00	Jul 17	$0.13	$0.87	$0.13	6.69	$31.87
$31.00	$30.00	Jul 17	$0.18	$0.82	$0.18	4.56	$30.82
$31.00	$30.00	Jul 24	$0.19	$0.81	$0.19	4.26	$30.81
$32.50	$32.00	Jul 24	$0.11	$0.39	$0.11	3.55	$32.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 104 found (best R:R 9.00, avg 1.22)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$30.00	$32.00	Jul 17	$1.68	$1.68	$0.32	5.25	$31.68
$33.00	$34.00	Jul 17	$0.81	$0.81	$0.19	4.26	$33.81
$30.00	$32.00	Jul 31	$1.60	$1.60	$0.40	4.00	$31.60
$33.00	$35.00	Jul 24	$1.57	$1.57	$0.43	3.65	$34.57
$34.50	$35.00	Jul 17	$0.39	$0.39	$0.11	3.55	$34.89

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$39.00	$38.00	Aug 7	$0.90	$0.90	$0.10	9.00	$38.10
$34.00	$33.00	Jul 31	$0.85	$0.85	$0.15	5.67	$33.15
$36.50	$36.00	Jul 24	$0.39	$0.39	$0.11	3.55	$36.11
$36.50	$36.00	Jul 17	$0.36	$0.36	$0.14	2.57	$36.14
$35.00	$33.00	Aug 7	$1.33	$1.33	$0.67	1.99	$33.67

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 46 found (avg debit $0.60, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$43.50	Jul 2	Jul 10	$0.20	159.0%	91.1%
$34.00	Jul 2	Jul 10	$0.26	59.8%	62.7%
$43.00	Jul 2	Jul 10	$0.30	126.0%	88.6%
$42.00	Jul 2	Jul 10	$0.35	115.8%	84.4%
$41.00	Jul 2	Jul 10	$0.39	106.7%	79.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$31.00	Jul 2	Jul 10	$0.06	94.3%	58.1%
$30.00	Jul 2	Jul 10	$0.14	102.3%	79.4%
$32.00	Jul 2	Jul 10	$0.15	70.7%	59.2%
$33.00	Jul 2	Jul 10	$0.19	67.7%	52.3%
$33.50	Jul 2	Jul 10	$0.23	65.1%	50.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 107 found (cheapest 4.19% of stock, avg 15.07%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$36.00	Jul 2	$0.90	$0.62	$1.52	$34.48	$37.52	4.19%
$35.50	Jul 2	$1.18	$0.41	$1.59	$33.91	$37.09	4.38%
$36.50	Jul 2	$0.73	$0.95	$1.68	$34.82	$38.18	4.63%
$35.00	Jul 2	$1.49	$0.23	$1.72	$33.28	$36.72	4.74%
$37.00	Jul 2	$0.54	$1.25	$1.79	$35.21	$38.79	4.93%
$34.50	Jul 2	$1.84	$0.11	$1.95	$32.55	$36.45	5.37%
$37.50	Jul 2	$0.41	$1.70	$2.11	$35.39	$39.61	5.81%
$38.50	Jul 2	$0.25	$2.03	$2.28	$36.22	$40.78	6.28%
$38.00	Jul 2	$0.30	$2.17	$2.47	$35.53	$40.47	6.80%
$34.00	Jul 2	$2.48	$0.05	$2.53	$31.47	$36.53	6.97%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 149 found (cheapest 0.83% of stock, avg 9.36%)

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	$0.30	$0.05	$0.35	$33.65	$38.35
$38.50	$34.50	Jul 2	$0.25	$0.11	$0.36	$34.14	$38.86
$38.00	$34.50	Jul 2	$0.30	$0.11	$0.41	$34.09	$38.41
$37.50	$34.00	Jul 2	$0.41	$0.05	$0.46	$33.54	$37.96
$38.50	$35.00	Jul 2	$0.25	$0.23	$0.48	$34.52	$38.98
$37.50	$34.50	Jul 2	$0.41	$0.11	$0.52	$33.98	$38.02
$38.00	$35.00	Jul 2	$0.30	$0.23	$0.53	$34.47	$38.53
$37.00	$34.00	Jul 2	$0.54	$0.05	$0.59	$33.41	$37.59
$37.50	$35.00	Jul 2	$0.41	$0.23	$0.64	$34.36	$38.14

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 108 found (best R:R 11.50, avg credit $0.61)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
33/35	36/36	Aug 7	$1.84	$0.16	11.50	$33.16	$37.34
36/36	39/40	Aug 7	$0.89	$0.11	8.09	$35.61	$39.89
30/31	33/35	Jul 24	$1.76	$0.24	7.33	$29.24	$34.76
33/35	37/38	Aug 7	$1.75	$0.25	7.00	$33.25	$38.75
33/35	36/36	Aug 7	$1.69	$0.31	5.45	$33.31	$37.69
32/32	33/35	Jul 24	$1.68	$0.32	5.25	$30.82	$34.68
33/35	38/38	Aug 7	$1.66	$0.34	4.88	$33.34	$39.66
37/38	39/40	Aug 7	$0.83	$0.17	4.88	$37.17	$39.83
33/35	39/40	Aug 7	$1.65	$0.35	4.71	$33.35	$40.65
34/35	36/36	Jul 2	$0.40	$0.10	4.00	$34.60	$35.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 75 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$42.00	$42.50	$43.00	Jul 2	$0.05	$0.45	9.00
$36.50	$37.00	$37.50	Jul 2	$0.06	$0.44	7.33
$37.50	$38.00	$38.50	Jul 2	$0.06	$0.44	7.33
$42.50	$43.00	$43.50	Jul 2	$0.06	$0.44	7.33
$36.00	$36.50	$37.00	Jul 17	$0.06	$0.44	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$34.00	$34.50	$35.00	Jul 2	$0.06	$0.44	7.33
$34.50	$35.00	$35.50	Jul 2	$0.06	$0.44	7.33
$42.50	$43.00	$43.50	Jul 10	$0.06	$0.44	7.33
$34.50	$35.00	$35.50	Jul 10	$0.08	$0.42	5.25
$36.50	$37.00	$37.50	Jul 10	$0.08	$0.42	5.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 43 found (best net $-0.37, 40 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$29.50	$33.00	1:2	Jul 10	-$0.37	$3.13
$33.00	$35.00	1:2	Jul 24	-$1.14	$0.86
$40.50	$41.00	1:2	Jul 2	-$0.06	$0.44
$41.00	$41.50	1:2	Jul 2	-$0.06	$0.44
$42.50	$43.00	1:2	Jul 2	-$0.07	$0.43

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$35.00	$33.00	1:2	Aug 7	-$0.11	$1.89
$32.00	$30.00	1:2	Aug 7	-$0.75	$1.25
$33.00	$32.00	1:2	Jul 2	$0.00	$1.00
$33.00	$32.00	1:2	Jul 10	-$0.11	$0.89
$31.00	$30.00	1:2	Jul 24	-$0.11	$0.89

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 77 found (best yield 7.08%, avg 3.10%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$37.00	Jul 31	$2.57	0.51	1.9%	7.08%	8.98%	31	1.3K
$37.00	Jul 24	$2.28	0.49	1.9%	6.28%	8.18%	27	44
$38.00	Jul 31	$2.28	0.47	4.7%	6.28%	10.93%	46	207
$38.00	Aug 7	$2.28	0.45	4.7%	6.28%	10.93%	--	12
$36.50	Aug 7	$2.17	0.51	0.5%	5.98%	6.50%	44	--
$37.50	Aug 7	$2.16	0.47	3.3%	5.95%	9.23%	6	6
$38.50	Jul 31	$2.07	0.44	6.0%	5.70%	11.73%	--	37
$37.50	Jul 24	$2.00	0.46	3.3%	5.51%	8.79%	61	9
$39.50	Jul 31	$2.00	0.40	8.8%	5.51%	14.29%	21	1.3K
$39.00	Jul 31	$1.97	0.42	7.4%	5.43%	12.83%	19	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 57,340

Total Puts 15,242

Put/Call Ratio 0.27

Net Difference 42,098

Prior's Put/Call Breakdown

Total Calls 47,224

Total Puts 19,456

Put/Call Ratio 0.41

Net Difference 27,768

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