SQQQ - Options Database

SQQQ

PROSHARES ULTRAPRO SHORT QQQ

$37.60 +3.55%

(7/1 13:00) ◀

Wednesday, July 1, 2026 (2:00pm)

▶ (7/1 15:00)

◀ 7/1 14:00 ▶

Option Volume

Detail

ℹ

Current (07/01 2:00pm) 53,217

Calls: 39,693 (75%)

Puts: 13,524 (25%)

Prior (06/30) 53,473

Calls: 40,110 (75%)

Puts: 13,363 (25%)

Current vs Prior -0.48%

Calls: -1.04% (Calls)

Puts: +1.20% (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 -33.84%

Calls: -35.17%

Puts: -29.60%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/01 2:00pm) $10.37M

Calls: $4.95M (48%)

Puts: $5.42M (52%)

Prior (06/30) $7.66M

Calls: $5.13M (67%)

Puts: $2.53M (33%)

Current vs Prior +35.25%

Calls: -3.62%

Puts: +114.01%

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 -44.00%

Calls: -57.20%

Puts: -22.08%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/01 2:00pm) 0.34

Prior (06/30) 0.33

Current vs Prior +2.27%

Prior 7-Day Average 0.32

Current vs Prior 7-Day Avg +6.71%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/01 2:00pm) 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 8.99% | 12.64%8.99% | 12.64%12.64% | 22.88%

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

Current vs Prior -18.55% | -2.54%-- | ---- | --

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

Current vs 7-Day Avg -44.13% | -24.00%-- | ---- | --

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

Current vs 7-Day Eod -18.55% | -2.54%-- | ---- | --

Sentiment BULLISH----

Relative Spread

Detail

ℹ

Expiry | Next

Current 10.11% | 12.68%

Calls: 4.48% | 15.58%

Puts: 15.73% | 9.78%

Prior 7.03% | 6.71%

Calls: 7.87% | 5.14%

Puts: 6.19% | 8.29%

Current vs Prior +43.81% | +88.97%

Prior 7-Day Avg 13.95% | 26.60%

Calls: 11.83% | 21.14%

Puts: 16.06% | 32.05%

Current vs 7-Day Avg -27.50% | -52.33%

Liquidity Expensive

Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.34 - heavy call buying (39,693 calls vs 13,524 puts). Call-heavy open interest (281,370 calls vs 188,469 puts) suggests bullish positioning.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

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 59 of results (avg 7.2%, best 3.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Jul 17	1.42	1.47	$1.44	3.5%	574	0.38	9.9K
$37.50	Jul 2	0.65	0.68	$0.67	4.5%	3.5K	0.52	1.5K
$37.00	Jul 10	1.76	1.85	$1.81	5.0%	693	0.58	2.2K
$38.00	Jul 17	1.98	2.10	$2.04	5.9%	55	0.49	773
$45.00	Jul 24	0.95	1.01	$0.98	6.1%	225	0.23	938

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.50	Jul 17	2.10	2.18	$2.14	3.7%	29	0.47	8
$36.50	Jul 17	1.54	1.60	$1.57	3.8%	176	0.40	23
$40.00	Jul 2	2.49	2.59	$2.54	3.9%	83	0.88	1.1K
$36.00	Jul 17	1.29	1.35	$1.32	4.5%	40	0.36	985
$44.00	Jul 2	6.35	6.65	$6.50	4.6%	4	0.99	191

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 30 found (avg $0.61, cheapest $0.18)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$44.00	Jul 10	0.28	0.33	$0.31	16.1%	42	0.13	166
$38.50	Jul 2	0.29	0.34	$0.32	15.6%	2.0K	0.30	2.3K
$43.00	Jul 10	0.36	0.42	$0.39	15.4%	291	0.16	141
$38.00	Jul 2	0.43	0.49	$0.46	13.0%	4.9K	0.40	2.8K
$42.00	Jul 10	0.44	0.51	$0.48	14.6%	1.1K	0.20	1.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.50	Jul 2	0.17	0.18	$0.18	5.6%	1.6K	0.22	1.0K
$34.00	Jul 10	0.17	0.20	$0.19	15.8%	10	0.11	133
$34.50	Jul 10	0.26	0.29	$0.28	10.7%	5	0.15	118
$33.00	Jul 17	0.29	0.34	$0.32	15.6%	11	0.13	79
$37.00	Jul 2	0.33	0.36	$0.35	8.6%	765	0.34	1.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 113 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.50	Jul 2	5.90	8.10	$7.00	31.4%	1	1.00	2
$31.00	Jul 2	5.40	7.60	$6.50	33.8%	9	1.00	9
$32.00	Jul 2	4.80	5.80	$5.30	18.9%	39	1.00	96
$33.00	Jul 2	4.05	4.85	$4.45	18.0%	167	1.00	330
$33.50	Jul 2	2.91	5.10	$4.01	54.6%	1	1.00	2

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Jul 2	7.35	7.90	$7.63	7.2%	13	0.99	181
$44.00	Jul 2	6.35	6.65	$6.50	4.6%	4	0.99	191
$44.50	Jul 2	6.85	7.30	$7.07	6.4%	--	0.98	426
$43.00	Jul 2	5.35	6.25	$5.80	15.5%	--	0.98	356
$43.50	Jul 2	5.85	6.30	$6.07	7.4%	1	0.97	926

Most actively traded options today. High liquidity = easy entry/exit. 198 active (total vol 45.3K, top 4.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Jul 2	0.43	0.49	$0.46	13.0%	4.9K	0.40	2.8K
$37.50	Jul 2	0.65	0.68	$0.67	4.5%	3.5K	0.52	1.5K
$38.00	Jul 10	1.25	1.43	$1.34	13.4%	2.1K	0.47	1.7K
$38.50	Jul 2	0.29	0.34	$0.32	15.6%	2.0K	0.30	2.3K
$41.00	Jul 10	0.56	0.67	$0.62	17.7%	1.7K	0.25	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.50	Jul 2	0.17	0.18	$0.18	5.6%	1.6K	0.22	1.0K
$36.00	Jul 2	0.07	0.10	$0.09	33.3%	1.5K	0.12	2.3K
$35.00	Jul 2	0.01	0.03	$0.02	100.0%	1.4K	0.03	2.9K
$35.50	Jul 2	0.02	0.05	$0.04	75.0%	1.1K	0.06	1.6K
$37.00	Jul 2	0.33	0.36	$0.35	8.6%	765	0.34	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 36.7%, max 203.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$32.00	Jul 2	Aug 7	118.6%	59.4%	99.7%	102	96
$44.50	Jul 2	Jul 31	140.5%	84.7%	65.9%	87	524
$43.50	Jul 2	Jul 31	134.1%	81.5%	64.7%	21	631
$33.00	Jul 2	Aug 7	108.0%	65.7%	64.4%	301	330
$44.00	Jul 2	Jul 31	125.6%	83.2%	51.0%	154	1.8K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$31.00	Jul 2	Jul 17	151.8%	50.0%	203.5%	2	25
$32.00	Jul 2	Aug 7	118.6%	59.4%	99.7%	6	821
$33.00	Jul 2	Aug 7	108.0%	65.7%	64.4%	--	144
$44.50	Jul 2	Jul 10	140.5%	88.7%	58.5%	--	744
$43.50	Jul 2	Jul 24	134.1%	85.5%	56.8%	1	1.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 115 found (best R:R 8.09, avg 1.72)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$44.00	$45.00	Jul 24	$0.13	$0.87	$0.13	6.69	$44.13
$38.50	$39.00	Jul 2	$0.10	$0.40	$0.10	4.00	$38.60
$39.50	$40.00	Jul 31	$0.10	$0.40	$0.10	4.00	$39.60
$36.00	$36.50	Aug 7	$0.10	$0.40	$0.10	4.00	$36.10
$40.00	$40.50	Jul 10	$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 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	$0.16	$0.84	$0.16	5.25	$32.84
$34.00	$33.00	Jul 17	$0.23	$0.77	$0.23	3.35	$33.77
$35.00	$34.50	Jul 10	$0.13	$0.37	$0.13	2.85	$34.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 143 found (best R:R 8.09, avg 1.40)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$32.00	$33.00	Jul 24	$0.88	$0.88	$0.12	7.33	$32.88
$32.00	$33.00	Jul 2	$0.85	$0.85	$0.15	5.67	$32.85
$36.00	$36.50	Jul 2	$0.40	$0.40	$0.10	4.00	$36.40
$32.00	$33.00	Jul 31	$0.80	$0.80	$0.20	4.00	$32.80
$34.00	$35.00	Jul 10	$0.74	$0.74	$0.26	2.85	$34.74

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$45.00	$44.00	Jul 24	$0.89	$0.89	$0.11	8.09	$44.11
$45.00	$44.00	Jul 17	$0.87	$0.87	$0.13	6.69	$44.13
$42.00	$41.00	Jul 24	$0.85	$0.85	$0.15	5.67	$41.15
$43.50	$42.50	Jul 24	$0.80	$0.80	$0.20	4.00	$42.70
$41.00	$39.00	Aug 7	$1.57	$1.57	$0.43	3.65	$39.43

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 51 found (avg debit $0.54, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$34.00	Jul 2	Jul 10	$0.13	90.7%	54.1%
$33.00	Jul 2	Jul 10	$0.23	108.0%	51.8%
$45.00	Jul 2	Jul 10	$0.25	129.6%	88.3%
$44.50	Jul 2	Jul 10	$0.29	140.5%	88.7%
$44.00	Jul 2	Jul 10	$0.30	125.6%	84.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$31.00	Jul 2	Jul 10	$0.06	151.8%	71.3%
$33.00	Jul 2	Jul 10	$0.06	108.0%	51.8%
$43.00	Jul 2	Jul 10	$0.08	121.0%	81.8%
$34.00	Jul 2	Jul 10	$0.17	90.7%	54.1%
$45.00	Jul 2	Jul 10	$0.20	129.6%	88.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 112 found (cheapest 3.35% of stock, avg 14.29%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$37.00	Jul 2	$0.91	$0.35	$1.26	$35.74	$38.26	3.35%
$37.50	Jul 2	$0.67	$0.60	$1.27	$36.23	$38.77	3.38%
$38.00	Jul 2	$0.46	$0.89	$1.35	$36.65	$39.35	3.59%
$36.50	Jul 2	$1.24	$0.18	$1.42	$35.08	$37.92	3.78%
$38.50	Jul 2	$0.32	$1.27	$1.59	$36.91	$40.09	4.23%
$36.00	Jul 2	$1.64	$0.09	$1.73	$34.27	$37.73	4.60%
$39.00	Jul 2	$0.22	$1.71	$1.93	$37.07	$40.93	5.13%
$35.50	Jul 2	$1.96	$0.04	$2.00	$33.50	$37.50	5.32%
$39.50	Jul 2	$0.16	$2.20	$2.36	$37.14	$41.86	6.28%
$35.00	Jul 2	$2.56	$0.02	$2.58	$32.42	$37.58	6.86%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 149 found (cheapest 0.43% of stock, avg 9.29%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$40.00	$35.50	Jul 2	$0.12	$0.04	$0.16	$35.34	$40.16
$39.50	$35.50	Jul 2	$0.16	$0.04	$0.20	$35.30	$39.70
$40.00	$36.00	Jul 2	$0.12	$0.09	$0.21	$35.79	$40.21
$39.50	$36.00	Jul 2	$0.16	$0.09	$0.25	$35.75	$39.75
$39.00	$35.50	Jul 2	$0.22	$0.04	$0.26	$35.24	$39.26
$40.00	$36.50	Jul 2	$0.12	$0.18	$0.30	$36.20	$40.30
$39.00	$36.00	Jul 2	$0.22	$0.09	$0.31	$35.69	$39.31
$39.50	$36.50	Jul 2	$0.16	$0.18	$0.34	$36.16	$39.84
$38.50	$35.50	Jul 2	$0.32	$0.04	$0.36	$35.14	$38.86
$39.00	$36.50	Jul 2	$0.22	$0.18	$0.40	$36.10	$39.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 129 found (best R:R 9.00, avg credit $0.54)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
33/34	35/36	Aug 7	$0.90	$0.10	9.00	$33.10	$35.90
38/39	40/41	Aug 7	$0.88	$0.12	7.33	$38.12	$41.38
33/34	35/36	Jul 31	$0.87	$0.13	6.69	$33.13	$35.87
34/35	36/37	Jul 31	$0.86	$0.14	6.14	$34.14	$36.86
33/34	36/37	Jul 31	$0.85	$0.15	5.67	$33.15	$36.85
34/35	37/38	Jul 31	$0.85	$0.15	5.67	$34.15	$37.85
32/33	35/36	Jul 31	$0.84	$0.16	5.25	$32.16	$35.84
33/34	37/38	Jul 31	$0.84	$0.16	5.25	$33.16	$37.84
32/33	36/37	Aug 7	$0.84	$0.16	5.25	$32.16	$37.34
32/33	36/37	Jul 31	$0.82	$0.18	4.56	$32.18	$36.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 69 found (best R:R 13.29, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$35.50	$36.00	$36.50	Jul 10	$0.05	$0.45	9.00
$40.50	$41.00	$41.50	Jul 17	$0.05	$0.45	9.00
$38.00	$38.50	$39.00	Aug 7	$0.05	$0.45	9.00
$33.00	$34.00	$35.00	Jul 31	$0.13	$0.87	6.69
$36.00	$36.50	$37.00	Jul 2	$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	$0.07	$0.93	13.29
$31.00	$32.00	$33.00	Jul 10	$0.08	$0.92	11.50
$32.00	$33.00	$34.00	Jul 10	$0.08	$0.92	11.50
$38.50	$39.00	$39.50	Jul 2	$0.05	$0.45	9.00
$36.00	$36.50	$37.00	Jul 10	$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. 37 found (best net $-2.65, 36 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$44.00	$45.00	1:2	Jul 17	-$0.53	$0.47
$39.50	$40.00	1:2	Jul 2	-$0.08	$0.42
$39.00	$39.50	1:2	Jul 2	-$0.10	$0.40
$38.50	$39.00	1:2	Jul 2	-$0.12	$0.38
$43.00	$44.00	1:2	Jul 17	-$0.65	$0.35

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.00	$41.00	1:2	Jul 31	-$2.65	$1.35
$36.00	$34.00	1:2	Aug 7	-$0.66	$1.34
$33.00	$32.00	1:2	Jul 17	$0.00	$1.00
$34.00	$33.00	1:2	Jul 17	-$0.09	$0.91
$32.00	$31.00	1:2	Jul 10	-$0.11	$0.89

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 71 found (best yield 8.11%, avg 3.45%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$38.00	Aug 7	$3.05	0.52	1.1%	8.11%	9.18%	10	12
$38.50	Aug 7	$2.79	0.50	2.4%	7.42%	9.81%	14	14
$39.00	Aug 7	$2.77	0.48	3.7%	7.37%	11.09%	1	11
$38.00	Jul 31	$2.56	0.51	1.1%	6.81%	7.87%	9	216
$40.00	Aug 7	$2.50	0.45	6.4%	6.65%	13.03%	1	40
$38.00	Jul 24	$2.38	0.50	1.1%	6.33%	7.39%	12	132
$38.50	Jul 31	$2.38	0.49	2.4%	6.33%	8.72%	15	37
$40.50	Aug 7	$2.32	0.43	7.7%	6.17%	13.88%	--	12
$39.00	Jul 31	$2.26	0.47	3.7%	6.01%	9.73%	--	66
$40.00	Jul 31	$2.20	0.42	6.4%	5.85%	12.23%	84	395

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 39,693

Total Puts 13,524

Put/Call Ratio 0.34

Net Difference 26,169

Prior's Put/Call Breakdown

Total Calls 40,110

Total Puts 13,363

Put/Call Ratio 0.33

Net Difference 26,747

Prior 7-Day Put/Call Summary

Total Calls 428,565

Total Puts 134,474

Average Put/Call Ratio 0.32

Ratio Trend Rising

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