SQQQ - Options Database

SQQQ

PROSHARES ULTRAPRO SHORT QQQ

$37.14 +2.27%

(6/30 18:55) ◀

Wednesday, July 1, 2026 (10:00am)

▶ (7/1 11:00)

◀ 7/1 10:00 ▶

Option Volume

Detail

ℹ

Current (07/01 10:00am) 16,390

Calls: 13,796 (84%)

Puts: 2,594 (16%)

Prior (06/30) 10,949

Calls: 6,935 (63%)

Puts: 4,014 (37%)

Current vs Prior +49.69%

Calls: +98.93% (Calls)

Puts: -35.38% (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 -79.78%

Calls: -77.71%

Puts: -86.47%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/01 10:00am) $2.89M

Calls: $1.83M (63%)

Puts: $1.06M (37%)

Prior (06/30) $1.32M

Calls: $804.5K (61%)

Puts: $512.9K (39%)

Current vs Prior +119.69%

Calls: +127.80%

Puts: +106.96%

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 -84.65%

Calls: -83.67%

Puts: -86.10%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/01 10:00am) 0.19

Prior (06/30) 0.58

Current vs Prior -67.51%

Prior 7-Day Average 0.32

Current vs Prior 7-Day Avg -40.46%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/01 10:00am) 469,839

Calls: 281,370 (60%)

Puts: 188,469 (40%)

Prior (06/30) 448,683

Calls: 264,093 (59%)

Puts: 184,590 (41%)

Current vs Prior +4.72%

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 +1.69%

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 9.18% | 12.44%9.18% | 12.44%12.44% | 23.42%

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

Current vs Prior -34.32% | -22.31%-- | ---- | --

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

Current vs 7-Day Avg -37.25% | -22.38%-- | ---- | --

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

Current vs 7-Day Eod -34.32% | -22.31%-- | ---- | --

Sentiment BULLISH----

Relative Spread

Detail

ℹ

Expiry | Next

Current 16.89% | 15.92%

Calls: 13.33% | 11.73%

Puts: 20.45% | 20.11%

Prior 10.52% | 73.39%

Calls: 9.09% | 40.18%

Puts: 11.94% | 106.60%

Current vs Prior +60.55% | -78.31%

Prior 7-Day Avg 14.47% | 26.92%

Calls: 11.56% | 21.79%

Puts: 17.37% | 32.04%

Current vs 7-Day Avg +16.74% | -40.86%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($1.83M). Massive premium surge with dollar volume up 120% vs prior. Extreme bullish P/C ratio of 0.19 - heavy call buying (13,796 calls vs 2,594 puts). P/C ratio dropping 68% - 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
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 1 of results (avg 9.7%, best 9.7%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Jul 2	2.07	2.28	$2.17	9.7%	90	0.95	461

PUTS (0)

No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 6 found (avg $0.60, cheapest $0.11)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.50	Jul 2	0.50	0.60	$0.55	18.2%	558	0.42	1.5K
$41.00	Jul 10	0.56	0.66	$0.61	16.4%	777	0.23	1.1K
$37.00	Jul 2	0.70	0.80	$0.75	13.3%	470	0.54	1.6K

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.50	Jul 2	0.10	0.12	$0.11	18.2%	38	0.14	1.6K
$37.00	Jul 2	0.58	0.70	$0.64	18.8%	142	0.47	1.4K
$36.00	Jul 10	0.89	1.00	$0.95	11.6%	51	0.36	472

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 108 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Jul 2	6.15	8.60	$7.38	33.2%	47	1.00	84
$31.00	Jul 2	5.40	7.20	$6.30	28.6%	4	1.00	9
$32.00	Jul 2	4.85	6.00	$5.43	21.2%	34	1.00	96
$33.00	Jul 2	3.95	4.45	$4.20	11.9%	85	1.00	330
$34.00	Jul 2	2.95	3.85	$3.40	26.5%	14	1.00	71

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$44.50	Jul 2	6.55	8.05	$7.30	20.5%	--	0.98	426
$44.00	Jul 2	5.55	7.50	$6.53	29.9%	--	0.98	191
$43.50	Jul 2	5.45	6.90	$6.18	23.5%	--	0.96	926
$42.00	Jul 2	4.65	5.20	$4.93	11.2%	6	0.96	377
$43.00	Jul 2	5.15	6.45	$5.80	22.4%	--	0.96	356

Most actively traded options today. High liquidity = easy entry/exit. 120 active (total vol 14.0K, top 1.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Jul 10	1.18	1.39	$1.29	16.3%	1.4K	0.44	1.7K
$38.00	Jul 2	0.35	0.44	$0.40	22.5%	1.2K	0.33	2.8K
$36.00	Jul 17	2.51	3.25	$2.88	25.7%	1.0K	0.61	1.6K
$41.00	Jul 10	0.56	0.66	$0.61	16.4%	777	0.23	1.1K
$36.00	Jul 2	1.25	1.43	$1.34	13.4%	710	0.77	966

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.50	Jul 2	0.33	0.47	$0.40	35.0%	372	0.35	1.0K
$35.00	Jul 2	0.03	0.05	$0.04	50.0%	341	0.06	2.9K
$38.00	Jul 2	1.19	1.35	$1.27	12.6%	267	0.67	1.7K
$36.00	Jul 2	0.20	0.25	$0.23	21.7%	245	0.23	2.3K
$37.00	Jul 2	0.58	0.70	$0.64	18.8%	142	0.47	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. 48 strikes (avg 39.7%, max 156.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$30.00	Jul 2	Jul 31	142.7%	55.6%	156.6%	57	347
$42.50	Jul 2	Jul 31	166.2%	85.0%	95.5%	7	1.9K
$43.00	Jul 2	Jul 31	141.4%	84.9%	66.6%	44	1.8K
$43.50	Jul 2	Jul 31	144.5%	86.7%	66.6%	--	631
$32.00	Jul 2	Jul 31	103.2%	64.9%	59.1%	54	736

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$30.00	Jul 2	Aug 7	142.7%	67.0%	112.9%	2	93
$42.50	Jul 2	Jul 24	166.2%	85.7%	94.0%	3	251
$31.00	Jul 2	Jul 17	133.6%	74.3%	80.0%	--	25
$43.50	Jul 2	Jul 24	144.5%	84.2%	71.7%	--	1.0K
$32.00	Jul 2	Aug 7	103.2%	61.5%	67.8%	6	821

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 121 found (best R:R 6.69, avg 1.83)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$43.00	$44.00	Jul 17	$0.13	$0.87	$0.13	6.69	$43.13
$37.00	$38.00	Jul 31	$0.16	$0.84	$0.16	5.25	$37.16
$41.50	$42.00	Aug 7	$0.10	$0.40	$0.10	4.00	$41.60
$38.00	$38.50	Jul 2	$0.11	$0.39	$0.11	3.55	$38.11
$37.00	$37.50	Jul 17	$0.11	$0.39	$0.11	3.55	$37.11

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$32.00	$30.00	Aug 7	$0.27	$1.73	$0.27	6.41	$31.73
$34.00	$33.00	Jul 17	$0.14	$0.86	$0.14	6.14	$33.86
$32.00	$30.00	Jul 24	$0.31	$1.69	$0.31	5.45	$31.69
$34.50	$34.00	Jul 10	$0.10	$0.40	$0.10	4.00	$34.40
$34.00	$33.00	Jul 10	$0.22	$0.78	$0.22	3.55	$33.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 152 found (best R:R 6.69, avg 1.39)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$31.00	$32.00	Jul 2	$0.87	$0.87	$0.13	6.69	$31.87
$32.00	$33.00	Jul 17	$0.87	$0.87	$0.13	6.69	$32.87
$30.00	$32.00	Jul 24	$1.70	$1.70	$0.30	5.67	$31.70
$33.00	$34.00	Jul 31	$0.82	$0.82	$0.18	4.56	$33.82
$33.00	$34.00	Jul 2	$0.80	$0.80	$0.20	4.00	$33.80

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$42.00	$41.00	Jul 24	$0.85	$0.85	$0.15	5.67	$41.15
$44.00	$43.50	Jul 10	$0.40	$0.40	$0.10	4.00	$43.60
$39.00	$38.50	Jul 31	$0.40	$0.40	$0.10	4.00	$38.60
$37.50	$37.00	Aug 7	$0.40	$0.40	$0.10	4.00	$37.10
$39.00	$38.00	Aug 7	$0.80	$0.80	$0.20	4.00	$38.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 52 found (avg debit $0.58, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$32.00	Jul 2	Jul 17	$0.27	103.2%	70.6%
$33.00	Jul 2	Jul 10	$0.27	97.1%	56.4%
$44.00	Jul 2	Jul 10	$0.27	137.0%	86.0%
$43.00	Jul 2	Jul 10	$0.31	141.4%	83.5%
$43.50	Jul 2	Jul 10	$0.31	144.5%	87.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$31.00	Jul 2	Jul 10	$0.06	133.6%	67.4%
$32.00	Jul 2	Jul 10	$0.12	103.2%	65.5%
$33.00	Jul 2	Jul 10	$0.12	97.1%	56.4%
$44.50	Jul 2	Jul 10	$0.25	144.7%	102.5%
$43.00	Jul 2	Jul 10	$0.27	141.4%	83.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 104 found (cheapest 3.74% of stock, avg 14.54%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$37.00	Jul 2	$0.75	$0.64	$1.39	$35.61	$38.39	3.74%
$36.50	Jul 2	$1.00	$0.40	$1.40	$35.10	$37.90	3.77%
$37.50	Jul 2	$0.55	$0.88	$1.43	$36.07	$38.93	3.85%
$36.00	Jul 2	$1.34	$0.23	$1.57	$34.43	$37.57	4.23%
$38.00	Jul 2	$0.40	$1.27	$1.67	$36.33	$39.67	4.50%
$38.50	Jul 2	$0.29	$1.54	$1.83	$36.67	$40.33	4.93%
$35.50	Jul 2	$1.78	$0.11	$1.89	$33.61	$37.39	5.09%
$35.00	Jul 2	$2.17	$0.04	$2.21	$32.79	$37.21	5.95%
$39.00	Jul 2	$0.26	$2.05	$2.31	$36.69	$41.31	6.22%
$39.50	Jul 2	$0.20	$2.44	$2.64	$36.86	$42.14	7.11%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.65% of stock, avg 9.64%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$39.50	$35.00	Jul 2	$0.20	$0.04	$0.24	$34.76	$39.74
$39.00	$35.00	Jul 2	$0.26	$0.04	$0.30	$34.70	$39.30
$39.50	$35.50	Jul 2	$0.20	$0.11	$0.31	$35.19	$39.81
$38.50	$35.00	Jul 2	$0.29	$0.04	$0.33	$34.67	$38.83
$39.00	$35.50	Jul 2	$0.26	$0.11	$0.37	$35.13	$39.37
$38.50	$35.50	Jul 2	$0.29	$0.11	$0.40	$35.10	$38.90
$39.50	$36.00	Jul 2	$0.20	$0.23	$0.43	$35.57	$39.93
$38.00	$35.00	Jul 2	$0.40	$0.04	$0.44	$34.56	$38.44
$39.00	$36.00	Jul 2	$0.26	$0.23	$0.49	$35.51	$39.49
$38.00	$35.50	Jul 2	$0.40	$0.11	$0.51	$34.99	$38.51

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 147 found (best R:R 14.00, avg credit $0.59)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
32/33	36/38	Aug 7	$1.40	$0.10	14.00	$31.60	$37.90
35/36	40/40	Jul 31	$0.90	$0.10	9.00	$35.10	$40.40
38/39	42/42	Aug 7	$0.90	$0.10	9.00	$38.10	$42.40
32/33	34/35	Jul 31	$0.88	$0.12	7.33	$32.12	$34.88
30/31	33/34	Jul 17	$0.87	$0.13	6.69	$30.13	$33.87
37/38	39/40	Jul 31	$0.86	$0.14	6.14	$37.14	$39.86
30/31	35/36	Jul 17	$0.84	$0.16	5.25	$30.16	$35.84
34/34	35/36	Jul 17	$0.84	$0.16	5.25	$33.66	$35.84
34/35	40/40	Jul 31	$0.82	$0.18	4.56	$34.18	$40.32
37/38	38/39	Jul 31	$0.80	$0.20	4.00	$37.20	$39.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 66 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$36.50	$37.00	$37.50	Jul 2	$0.05	$0.45	9.00
$40.50	$41.00	$41.50	Jul 10	$0.05	$0.45	9.00
$40.00	$40.50	$41.00	Jul 24	$0.06	$0.44	7.33
$41.00	$41.50	$42.00	Jul 24	$0.06	$0.44	7.33
$42.50	$43.00	$43.50	Jul 31	$0.07	$0.43	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$32.00	$33.00	$34.00	Jul 17	$0.06	$0.94	15.67
$33.00	$34.00	$35.00	Jul 31	$0.06	$0.94	15.67
$32.00	$33.00	$34.00	Jul 31	$0.07	$0.93	13.29
$34.00	$35.00	$36.00	Jul 31	$0.08	$0.92	11.50
$36.00	$37.00	$38.00	Jul 31	$0.08	$0.92	11.50

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 $-0.30, 35 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$39.50	$40.00	1:2	Jul 2	-$0.06	$0.44
$40.00	$40.50	1:2	Jul 2	-$0.07	$0.43
$41.00	$41.50	1:2	Jul 2	-$0.07	$0.43
$40.50	$41.00	1:2	Jul 2	-$0.08	$0.42
$39.00	$39.50	1:2	Jul 2	-$0.14	$0.36

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$32.00	$30.00	1:2	Aug 7	-$0.30	$1.70
$33.00	$32.00	1:2	Jul 2	$0.00	$1.00
$33.00	$32.00	1:2	Jul 10	-$0.12	$0.88
$32.00	$31.00	1:2	Jul 17	-$0.23	$0.77
$33.00	$32.00	1:2	Aug 7	-$0.29	$0.71

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 69 found (best yield 7.51%, avg 3.42%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$38.50	Aug 7	$2.79	0.50	3.7%	7.51%	11.17%	14	14
$38.00	Aug 7	$2.65	0.52	2.3%	7.14%	9.45%	--	12
$38.00	Jul 31	$2.58	0.50	2.3%	6.95%	9.26%	4	216
$38.50	Jul 31	$2.50	0.48	3.7%	6.73%	10.39%	--	37
$39.00	Aug 7	$2.47	0.48	5.0%	6.65%	11.66%	--	11
$37.50	Jul 24	$2.41	0.52	1.0%	6.49%	7.46%	1	65
$40.00	Aug 7	$2.40	0.45	7.7%	6.46%	14.16%	--	40
$40.50	Aug 7	$2.32	0.43	9.1%	6.25%	15.29%	--	12
$39.50	Jul 31	$2.25	0.44	6.3%	6.06%	12.41%	101	1.3K
$39.00	Jul 31	$2.24	0.46	5.0%	6.03%	11.04%	--	66

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 13,796

Total Puts 2,594

Put/Call Ratio 0.19

Net Difference 11,202

Prior's Put/Call Breakdown

Total Calls 6,935

Total Puts 4,014

Put/Call Ratio 0.58

Net Difference 2,921

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