SQQQ - Options Database

SQQQ

PROSHARES ULTRAPRO SHORT QQQ

$37.41 +3.03%

(7/1 12:00) ◀

Wednesday, July 1, 2026 (1:00pm)

▶ (7/1 14:00)

◀ 7/1 13:00 ▶

Option Volume

Detail

ℹ

Current (07/01 1:00pm) 48,543

Calls: 37,257 (77%)

Puts: 11,286 (23%)

Prior (06/30) 43,519

Calls: 32,671 (75%)

Puts: 10,848 (25%)

Current vs Prior +11.54%

Calls: +14.04% (Calls)

Puts: +4.04% (Puts)

Prior 7-Day Total 563,039

Calls: 428,565 (76%)

Puts: 134,474 (24%)

Prior 7-Day Average 80,434

Calls: 61,223 (76%)

Puts: 19,210 (24%)

Current vs Prior 7-Day Avg -39.65%

Calls: -39.15%

Puts: -41.25%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/01 1:00pm) $8.49M

Calls: $4.59M (54%)

Puts: $3.90M (46%)

Prior (06/30) $5.08M

Calls: $3.10M (61%)

Puts: $1.98M (39%)

Current vs Prior +67.10%

Calls: +47.82%

Puts: +97.35%

Prior 7-Day Total $129.59M

Calls: $80.90M (62%)

Puts: $48.70M (38%)

Prior 7-Day Average $18.51M

Calls: $11.56M (62%)

Puts: $6.96M (38%)

Current vs Prior 7-Day Avg -54.15%

Calls: -60.32%

Puts: -43.89%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/01 1:00pm) 0.30

Prior (06/30) 0.33

Current vs Prior -8.77%

Prior 7-Day Average 0.32

Current vs Prior 7-Day Avg -5.13%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/01 1:00pm) 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 3,110,201

Calls: 1,835,884 (59%)

Puts: 1,274,317 (41%)

Prior 7-Day Average 444,314

Calls: 262,269 (59%)

Puts: 182,045 (41%)

Current vs Prior 7-Day Avg +5.74%

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 8.93% | 12.43%8.93% | 12.43%12.43% | 22.93%

Prior 5.09% | 9.23%-- | ---- | --

Current vs Prior -18.68% | -3.23%-- | ---- | --

Prior 7-Day Avg 7.43% | 11.83%-- | ---- | --

Current vs 7-Day Avg -44.22% | -24.54%-- | ---- | --

Prior 7-Day Eod 5.10% | 9.23%-- | ---- | --

Current vs 7-Day Eod -18.68% | -3.23%-- | ---- | --

Sentiment BULLISH----

Relative Spread

Detail

ℹ

Expiry | Next

Current 18.82% | 10.54%

Calls: 12.64% | 9.55%

Puts: 25.00% | 11.54%

Prior 7.03% | 6.71%

Calls: 7.87% | 5.14%

Puts: 6.19% | 8.29%

Current vs Prior +167.71% | +57.08%

Prior 7-Day Avg 13.95% | 26.60%

Calls: 11.83% | 21.14%

Puts: 16.06% | 32.05%

Current vs 7-Day Avg +34.95% | -60.37%

Liquidity Expensive

Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 67% vs prior. Extreme bullish P/C ratio of 0.30 - heavy call buying (37,257 calls vs 11,286 puts). Call-heavy open interest (281,370 calls vs 188,469 puts) suggests bullish positioning.

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
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 31 of results (avg 8.0%, best 4.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.50	Jul 2	0.60	0.63	$0.62	4.8%	3.2K	0.49	1.5K
$38.00	Jul 17	1.95	2.06	$2.01	5.5%	43	0.49	773
$38.00	Jul 2	0.42	0.45	$0.44	6.8%	4.7K	0.38	2.8K
$35.00	Jul 31	4.10	4.45	$4.28	8.2%	262	0.67	732
$41.00	Jul 17	1.14	1.24	$1.19	8.4%	626	0.32	550

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.00	Jul 31	2.25	2.35	$2.30	4.3%	40	0.39	323
$41.00	Jul 17	4.60	4.85	$4.72	5.3%	5	0.68	2.1K
$37.50	Jul 17	2.14	2.28	$2.21	6.3%	29	0.48	8
$36.00	Jul 17	1.35	1.44	$1.40	6.4%	40	0.36	985
$36.50	Jul 17	1.60	1.71	$1.66	6.6%	176	0.40	23

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 18 found (avg $0.57, cheapest $0.12)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Jul 2	0.11	0.13	$0.12	16.7%	969	0.12	2.9K
$39.00	Jul 2	0.21	0.25	$0.23	17.4%	1.5K	0.22	1.7K
$38.50	Jul 2	0.31	0.35	$0.33	12.1%	1.8K	0.29	2.3K
$43.00	Jul 10	0.33	0.40	$0.37	18.9%	286	0.15	141
$38.00	Jul 2	0.42	0.45	$0.44	6.8%	4.7K	0.38	2.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$34.50	Jul 10	0.29	0.34	$0.32	15.6%	3	0.17	118
$33.00	Jul 17	0.32	0.37	$0.35	14.3%	7	0.14	79
$35.00	Jul 10	0.42	0.48	$0.45	13.3%	229	0.22	4.7K
$35.50	Jul 10	0.57	0.65	$0.61	13.1%	10	0.27	82
$33.00	Jul 24	0.56	0.68	$0.62	19.4%	15	0.19	32

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 114 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Jul 17	6.90	7.95	$7.43	14.1%	1	1.00	146
$30.00	Jul 24	6.05	9.75	$7.90	46.8%	--	1.00	112
$30.00	Jul 2	6.65	7.60	$7.13	13.3%	101	1.00	84
$32.00	Jul 2	4.95	5.55	$5.25	11.4%	38	0.99	96
$30.50	Jul 2	4.90	8.70	$6.80	55.9%	1	0.99	2

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$42.00	Jul 2	4.45	4.80	$4.63	7.6%	16	1.00	377
$42.50	Jul 2	4.95	5.40	$5.18	8.7%	--	1.00	246
$43.00	Jul 2	5.45	6.25	$5.85	13.7%	--	1.00	356
$43.50	Jul 2	5.85	6.35	$6.10	8.2%	--	1.00	926
$44.00	Jul 2	6.45	7.30	$6.88	12.4%	2	1.00	191

Most actively traded options today. High liquidity = easy entry/exit. 189 active (total vol 41.8K, top 4.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Jul 2	0.42	0.45	$0.44	6.8%	4.7K	0.38	2.8K
$37.50	Jul 2	0.60	0.63	$0.62	4.8%	3.2K	0.49	1.5K
$38.00	Jul 10	1.20	1.43	$1.32	17.4%	2.0K	0.47	1.7K
$38.50	Jul 2	0.31	0.35	$0.33	12.1%	1.8K	0.29	2.3K
$41.00	Jul 10	0.58	0.67	$0.63	14.3%	1.7K	0.25	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.50	Jul 2	0.18	0.24	$0.21	28.6%	1.5K	0.25	1.0K
$36.00	Jul 2	0.09	0.13	$0.11	36.4%	1.5K	0.15	2.3K
$35.00	Jul 2	0.02	0.03	$0.03	33.3%	1.4K	0.04	2.9K
$35.50	Jul 2	0.03	0.06	$0.05	60.0%	1.1K	0.07	1.6K
$37.00	Jul 2	0.36	0.44	$0.40	20.0%	666	0.38	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. 46 strikes (avg 41.5%, max 191.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$30.00	Jul 2	Jul 31	155.8%	56.1%	177.8%	111	347
$32.00	Jul 2	Aug 7	114.4%	63.0%	81.7%	101	96
$44.50	Jul 2	Jul 31	140.2%	86.4%	62.3%	84	524
$44.00	Jul 2	Jul 31	132.3%	83.2%	59.0%	142	1.8K
$43.50	Jul 2	Jul 31	129.6%	83.7%	54.9%	21	631

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$31.00	Jul 2	Jul 17	146.8%	50.4%	191.1%	2	25
$30.00	Jul 2	Aug 7	155.8%	59.2%	163.4%	3	93
$32.00	Jul 2	Aug 7	114.4%	63.0%	81.7%	6	821
$44.00	Jul 2	Jul 24	132.3%	84.7%	56.3%	2	296
$44.50	Jul 2	Jul 10	140.2%	90.2%	55.4%	--	744

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 123 found (best R:R 8.09, avg 1.71)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$38.50	$39.00	Jul 2	$0.10	$0.40	$0.10	4.00	$38.60
$43.50	$44.00	Jul 10	$0.10	$0.40	$0.10	4.00	$43.60
$40.00	$40.50	Jul 24	$0.10	$0.40	$0.10	4.00	$40.10
$38.00	$38.50	Jul 2	$0.11	$0.39	$0.11	3.55	$38.11
$36.50	$37.00	Jul 17	$0.11	$0.39	$0.11	3.55	$36.61

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$32.00	$31.00	Jul 17	$0.11	$0.89	$0.11	8.09	$31.89
$34.00	$33.00	Jul 10	$0.12	$0.88	$0.12	7.33	$33.88
$33.00	$32.00	Jul 17	$0.18	$0.82	$0.18	4.56	$32.82
$32.00	$30.00	Jul 24	$0.37	$1.63	$0.37	4.41	$31.63
$34.50	$34.00	Jul 10	$0.10	$0.40	$0.10	4.00	$34.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 145 found (best R:R 10.76, avg 1.35)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$30.00	$32.00	Jul 17	$1.83	$1.83	$0.17	10.76	$31.83
$32.00	$33.00	Jul 17	$0.90	$0.90	$0.10	9.00	$32.90
$32.00	$33.00	Jul 24	$0.88	$0.88	$0.12	7.33	$32.88
$34.00	$35.00	Jul 10	$0.80	$0.80	$0.20	4.00	$34.80
$34.00	$34.50	Jul 17	$0.39	$0.39	$0.11	3.55	$34.39

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
$39.00	$38.00	Aug 7	$0.82	$0.82	$0.18	4.56	$38.18
$38.00	$37.50	Jul 10	$0.40	$0.40	$0.10	4.00	$37.60
$38.50	$38.00	Jul 31	$0.40	$0.40	$0.10	4.00	$38.10
$39.00	$38.50	Jul 10	$0.39	$0.39	$0.11	3.55	$38.61

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 51 found (avg debit $0.59, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$44.00	Jul 2	Jul 10	$0.22	132.3%	79.4%
$34.00	Jul 2	Jul 10	$0.28	74.2%	55.6%
$44.50	Jul 2	Jul 10	$0.30	140.2%	90.2%
$43.50	Jul 2	Jul 10	$0.32	129.6%	83.4%
$32.00	Jul 2	Jul 17	$0.35	114.4%	55.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$31.00	Jul 2	Jul 10	$0.06	146.8%	70.5%
$30.00	Jul 2	Jul 10	$0.09	155.8%	86.3%
$33.00	Jul 2	Jul 10	$0.09	102.6%	54.5%
$34.00	Jul 2	Jul 10	$0.21	74.2%	55.6%
$44.00	Jul 2	Jul 10	$0.22	132.3%	79.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 111 found (cheapest 3.39% of stock, avg 14.37%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$37.00	Jul 2	$0.87	$0.40	$1.27	$35.73	$38.27	3.39%
$37.50	Jul 2	$0.62	$0.68	$1.30	$36.20	$38.80	3.48%
$36.50	Jul 2	$1.19	$0.21	$1.40	$35.10	$37.90	3.74%
$38.00	Jul 2	$0.44	$1.00	$1.44	$36.56	$39.44	3.85%
$36.00	Jul 2	$1.54	$0.11	$1.65	$34.35	$37.65	4.41%
$38.50	Jul 2	$0.33	$1.44	$1.77	$36.73	$40.27	4.73%
$35.50	Jul 2	$1.87	$0.05	$1.92	$33.58	$37.42	5.13%
$39.00	Jul 2	$0.23	$1.78	$2.01	$36.99	$41.01	5.37%
$35.00	Jul 2	$2.34	$0.03	$2.37	$32.63	$37.37	6.34%
$39.50	Jul 2	$0.17	$2.24	$2.41	$37.09	$41.91	6.44%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 0.59% of stock, avg 9.59%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$39.50	$35.50	Jul 2	$0.17	$0.05	$0.22	$35.28	$39.72
$39.00	$35.50	Jul 2	$0.23	$0.05	$0.28	$35.22	$39.28
$39.50	$36.00	Jul 2	$0.17	$0.11	$0.28	$35.72	$39.78
$39.00	$36.00	Jul 2	$0.23	$0.11	$0.34	$35.66	$39.34
$38.50	$35.50	Jul 2	$0.33	$0.05	$0.38	$35.12	$38.88
$39.50	$36.50	Jul 2	$0.17	$0.21	$0.38	$36.12	$39.88
$38.50	$36.00	Jul 2	$0.33	$0.11	$0.44	$35.56	$38.94
$39.00	$36.50	Jul 2	$0.23	$0.21	$0.44	$36.06	$39.44
$38.00	$35.50	Jul 2	$0.44	$0.05	$0.49	$35.01	$38.49
$38.50	$36.50	Jul 2	$0.33	$0.21	$0.54	$35.96	$39.04

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 143 found (best R:R 8.52, avg credit $0.59)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
30/32	33/35	Aug 7	$1.79	$0.21	8.52	$30.21	$34.79
32/33	35/36	Aug 7	$0.87	$0.13	6.69	$32.13	$35.87
34/35	37/38	Jul 31	$0.84	$0.16	5.25	$34.16	$37.84
33/34	35/36	Jul 17	$0.83	$0.17	4.88	$33.17	$35.83
33/34	37/38	Jul 31	$0.82	$0.18	4.56	$33.18	$37.82
32/33	36/37	Aug 7	$0.82	$0.18	4.56	$32.18	$37.32
32/33	34/35	Jul 31	$0.81	$0.19	4.26	$32.19	$34.81
33/34	35/36	Aug 7	$0.81	$0.19	4.26	$33.19	$35.81
33/34	36/36	Jul 24	$0.40	$0.10	4.00	$33.10	$35.90
34/35	38/39	Jul 24	$0.40	$0.10	4.00	$34.60	$38.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 72 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$39.50	$40.00	$40.50	Jul 17	$0.05	$0.45	9.00
$40.50	$41.00	$41.50	Jul 17	$0.05	$0.45	9.00
$41.50	$42.00	$42.50	Jul 17	$0.05	$0.45	9.00
$34.00	$34.50	$35.00	Jul 17	$0.06	$0.44	7.33
$40.50	$41.00	$41.50	Jul 24	$0.06	$0.44	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$31.00	$32.00	$33.00	Jul 10	$0.05	$0.95	19.00
$31.00	$32.00	$33.00	Jul 17	$0.07	$0.93	13.29
$32.00	$33.00	$34.00	Jul 10	$0.08	$0.92	11.50
$30.00	$31.00	$32.00	Jul 17	$0.08	$0.92	11.50
$32.00	$33.00	$34.00	Jul 17	$0.11	$0.89	8.09

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 37 found (best net $-1.50, 33 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$30.00	$33.00	1:2	Jul 10	-$1.50	$1.50
$40.50	$41.00	1:2	Jul 2	-$0.06	$0.44
$39.50	$40.00	1:2	Jul 2	-$0.07	$0.43
$39.00	$39.50	1:2	Jul 2	-$0.11	$0.39
$38.50	$39.00	1:2	Jul 2	-$0.13	$0.37

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$36.00	$34.00	1:2	Aug 7	-$0.73	$1.27
$31.00	$30.00	1:2	Jul 17	$0.00	$1.00
$34.00	$33.00	1:2	Jul 17	-$0.06	$0.94
$32.00	$31.00	1:2	Jul 10	-$0.08	$0.92
$33.00	$32.00	1:2	Jul 31	-$0.36	$0.64

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 72 found (best yield 8.69%, avg 3.57%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$37.50	Aug 7	$3.25	0.54	0.2%	8.69%	8.93%	15	--
$38.00	Aug 7	$3.05	0.53	1.6%	8.15%	9.73%	10	12
$38.50	Aug 7	$2.79	0.50	2.9%	7.46%	10.37%	14	14
$39.00	Aug 7	$2.77	0.48	4.2%	7.40%	11.65%	1	11
$38.00	Jul 31	$2.56	0.51	1.6%	6.84%	8.42%	9	216
$40.00	Aug 7	$2.50	0.45	6.9%	6.68%	13.61%	1	40
$38.50	Jul 31	$2.38	0.49	2.9%	6.36%	9.28%	15	37
$40.50	Aug 7	$2.32	0.43	8.3%	6.20%	14.46%	--	12
$38.00	Jul 24	$2.27	0.49	1.6%	6.07%	7.65%	5	132
$39.00	Jul 31	$2.24	0.46	4.2%	5.99%	10.24%	--	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 37,257

Total Puts 11,286

Put/Call Ratio 0.30

Net Difference 25,971

Prior's Put/Call Breakdown

Total Calls 32,671

Total Puts 10,848

Put/Call Ratio 0.33

Net Difference 21,823

Prior 7-Day Put/Call Summary

Total Calls 428,565

Total Puts 134,474

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