SQQQ - Options Database

SQQQ

PROSHARES ULTRAPRO SHORT QQQ

$37.65 +3.69%

(7/1 14:00) ◀

Wednesday, July 1, 2026 (3:00pm)

▶ (7/1 16:00)

◀ 7/1 15:00 ▶

Option Volume

Detail

ℹ

Current (07/01 3:00pm) 58,096

Calls: 43,073 (74%)

Puts: 15,023 (26%)

Prior (06/30) 60,086

Calls: 45,610 (76%)

Puts: 14,476 (24%)

Current vs Prior -3.31%

Calls: -5.56% (Calls)

Puts: +3.78% (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 -27.77%

Calls: -29.65%

Puts: -21.80%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/01 3:00pm) $11.84M

Calls: $5.53M (47%)

Puts: $6.31M (53%)

Prior (06/30) $8.60M

Calls: $5.71M (66%)

Puts: $2.89M (34%)

Current vs Prior +37.67%

Calls: -3.18%

Puts: +118.45%

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 -36.06%

Calls: -52.17%

Puts: -9.31%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/01 3:00pm) 0.35

Prior (06/30) 0.32

Current vs Prior +9.89%

Prior 7-Day Average 0.32

Current vs Prior 7-Day Avg +9.25%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/01 3:00pm) 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 9.11% | 12.38%9.11% | 12.38%12.38% | 23.37%

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

Current vs Prior -20.24% | -1.26%-- | ---- | --

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

Current vs 7-Day Avg -45.29% | -23.00%-- | ---- | --

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

Current vs 7-Day Eod -20.24% | -1.26%-- | ---- | --

Sentiment BULLISH----

Relative Spread

Detail

ℹ

Expiry | Next

Current 13.04% | 10.99%

Calls: 12.68% | 7.78%

Puts: 13.41% | 14.20%

Prior 7.03% | 6.71%

Calls: 7.87% | 5.14%

Puts: 6.19% | 8.29%

Current vs Prior +85.49% | +63.79%

Prior 7-Day Avg 13.95% | 26.60%

Calls: 11.83% | 21.14%

Puts: 16.06% | 32.05%

Current vs 7-Day Avg -6.49% | -58.68%

Liquidity Expensive

Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.35 - heavy call buying (43,073 calls vs 15,023 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
14:00	BEARISH	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 51 of results (avg 7.8%, best 3.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Jul 10	1.39	1.48	$1.44	6.3%	2.2K	0.49	1.7K
$37.00	Jul 10	1.80	1.92	$1.86	6.5%	756	0.59	2.2K
$39.50	Jul 10	0.93	1.00	$0.97	7.2%	235	0.36	137
$36.00	Jul 10	2.32	2.50	$2.41	7.5%	237	0.70	1.1K
$37.50	Jul 10	1.60	1.73	$1.67	7.8%	306	0.54	428

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Jul 2	7.20	7.45	$7.33	3.4%	13	1.00	181
$40.50	Jul 17	4.10	4.25	$4.18	3.6%	1	0.65	12
$42.00	Jul 17	5.25	5.45	$5.35	3.7%	3	0.71	793
$44.50	Jul 2	6.65	6.95	$6.80	4.4%	--	1.00	426
$45.00	Jul 17	7.80	8.20	$8.00	5.0%	--	0.81	1.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 24 found (avg $0.63, cheapest $0.15)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.00	Jul 2	0.23	0.26	$0.25	12.0%	1.8K	0.24	1.7K
$44.00	Jul 10	0.31	0.37	$0.34	17.6%	114	0.14	166
$38.50	Jul 2	0.34	0.40	$0.37	16.2%	2.1K	0.33	2.3K
$43.00	Jul 10	0.40	0.46	$0.43	14.0%	291	0.17	141
$38.00	Jul 2	0.45	0.53	$0.49	16.3%	5.1K	0.43	2.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.50	Jul 2	0.14	0.16	$0.15	13.3%	1.6K	0.19	1.0K
$35.00	Jul 10	0.35	0.41	$0.38	15.8%	269	0.20	4.7K
$32.50	Jul 24	0.42	0.49	$0.45	15.6%	1	0.15	14
$37.50	Jul 2	0.48	0.57	$0.52	17.3%	564	0.45	873
$33.00	Jul 24	0.55	0.66	$0.61	18.0%	17	0.18	32

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 115 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.00	Jul 2	5.40	6.00	$5.70	10.5%	40	0.99	96
$30.50	Jul 2	5.40	9.05	$7.23	50.5%	1	0.99	2
$31.00	Jul 2	6.15	7.15	$6.65	15.0%	9	0.99	9
$33.00	Jul 2	4.35	4.90	$4.63	11.9%	167	0.99	330
$33.50	Jul 2	2.45	6.05	$4.25	84.7%	1	0.99	2

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$42.50	Jul 2	4.65	5.35	$5.00	14.0%	--	1.00	246
$43.00	Jul 2	5.05	5.65	$5.35	11.2%	--	1.00	356
$43.50	Jul 2	5.65	6.30	$5.98	10.9%	1	1.00	926
$44.00	Jul 2	6.15	6.50	$6.33	5.5%	4	1.00	191
$44.50	Jul 2	6.65	6.95	$6.80	4.4%	--	1.00	426

Most actively traded options today. High liquidity = easy entry/exit. 209 active (total vol 48.6K, top 5.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Jul 2	0.45	0.53	$0.49	16.3%	5.1K	0.43	2.8K
$37.50	Jul 2	0.66	0.75	$0.71	12.7%	3.9K	0.55	1.5K
$38.00	Jul 10	1.39	1.48	$1.44	6.3%	2.2K	0.49	1.7K
$38.50	Jul 2	0.34	0.40	$0.37	16.2%	2.1K	0.33	2.3K
$36.50	Jul 2	1.26	1.40	$1.33	10.5%	1.9K	0.81	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.50	Jul 2	0.14	0.16	$0.15	13.3%	1.6K	0.19	1.0K
$36.00	Jul 2	0.05	0.07	$0.06	33.3%	1.5K	0.10	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	0.03	$0.03	33.3%	1.1K	0.04	1.6K
$37.00	Jul 2	0.25	0.33	$0.29	27.6%	823	0.31	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. 44 strikes (avg 41.7%, max 148.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$32.00	Jul 2	Aug 7	123.1%	61.4%	100.6%	103	96
$44.50	Jul 2	Aug 7	140.9%	83.9%	67.9%	64	523
$33.00	Jul 2	Aug 7	112.1%	67.1%	67.1%	301	330
$45.00	Jul 2	Jul 31	141.3%	86.8%	62.7%	434	6.1K
$44.00	Jul 2	Aug 7	132.7%	84.4%	57.3%	154	1.2K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$31.00	Jul 2	Jul 17	157.2%	63.4%	148.1%	2	25
$32.00	Jul 2	Aug 7	123.1%	61.4%	100.6%	6	821
$33.00	Jul 2	Aug 7	112.1%	67.1%	67.1%	--	144
$44.50	Jul 2	Jul 10	140.9%	86.4%	63.1%	--	744
$45.00	Jul 2	Jul 31	141.3%	86.8%	62.7%	15	284

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 124 found (best R:R 7.33, avg 1.80)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$43.00	$44.00	Jul 17	$0.17	$0.83	$0.17	4.88	$43.17
$44.00	$45.00	Jul 24	$0.17	$0.83	$0.17	4.88	$44.17
$42.00	$43.00	Aug 7	$0.17	$0.83	$0.17	4.88	$42.17
$43.00	$44.00	Aug 7	$0.19	$0.81	$0.19	4.26	$43.19
$39.50	$40.00	Jul 17	$0.10	$0.40	$0.10	4.00	$39.60

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$34.00	$33.00	Jul 10	$0.12	$0.88	$0.12	7.33	$33.88
$33.00	$32.00	Jul 17	$0.12	$0.88	$0.12	7.33	$32.88
$33.00	$32.00	Jul 31	$0.23	$0.77	$0.23	3.35	$32.77
$34.00	$33.00	Jul 17	$0.24	$0.76	$0.24	3.17	$33.76
$34.00	$33.50	Jul 24	$0.12	$0.38	$0.12	3.17	$33.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 153 found (best R:R 7.33, avg 1.33)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$32.00	$33.00	Jul 17	$0.88	$0.88	$0.12	7.33	$32.88
$32.00	$33.00	Jul 24	$0.82	$0.82	$0.18	4.56	$32.82
$32.00	$33.00	Jul 31	$0.80	$0.80	$0.20	4.00	$32.80
$33.00	$34.00	Jul 10	$0.78	$0.78	$0.22	3.55	$33.78
$33.00	$33.50	Jul 2	$0.38	$0.38	$0.12	3.17	$33.38

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$43.50	$42.50	Jul 24	$0.88	$0.88	$0.12	7.33	$42.62
$45.00	$44.00	Jul 17	$0.85	$0.85	$0.15	5.67	$44.15
$45.00	$41.00	Jul 31	$3.32	$3.32	$0.68	4.88	$41.68
$41.00	$40.00	Aug 7	$0.81	$0.81	$0.19	4.26	$40.19
$40.00	$39.50	Jul 17	$0.40	$0.40	$0.10	4.00	$39.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 50 found (avg debit $0.58, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$33.00	Jul 2	Jul 10	$0.20	112.1%	52.1%
$45.00	Jul 2	Jul 10	$0.27	141.3%	89.1%
$44.50	Jul 2	Jul 10	$0.28	140.9%	86.4%
$44.00	Jul 2	Jul 10	$0.32	132.7%	85.8%
$34.00	Jul 2	Jul 10	$0.33	94.9%	55.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$31.00	Jul 2	Jul 10	$0.06	157.2%	72.4%
$33.00	Jul 2	Jul 10	$0.06	112.1%	52.1%
$34.00	Jul 2	Jul 10	$0.17	94.9%	55.4%
$34.50	Jul 2	Jul 10	$0.26	87.3%	56.9%
$45.00	Jul 2	Jul 10	$0.27	141.3%	89.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 113 found (cheapest 3.27% of stock, avg 14.28%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$37.50	Jul 2	$0.71	$0.52	$1.23	$36.27	$38.73	3.27%
$37.00	Jul 2	$0.97	$0.29	$1.26	$35.74	$38.26	3.35%
$38.00	Jul 2	$0.49	$0.82	$1.31	$36.69	$39.31	3.48%
$36.50	Jul 2	$1.33	$0.15	$1.48	$35.02	$37.98	3.93%
$38.50	Jul 2	$0.37	$1.19	$1.56	$36.94	$40.06	4.14%
$36.00	Jul 2	$1.74	$0.06	$1.80	$34.20	$37.80	4.78%
$39.00	Jul 2	$0.25	$1.60	$1.85	$37.15	$40.85	4.91%
$35.50	Jul 2	$2.05	$0.03	$2.08	$33.42	$37.58	5.52%
$39.50	Jul 2	$0.19	$2.01	$2.20	$37.30	$41.70	5.84%
$40.00	Jul 2	$0.14	$2.44	$2.58	$37.42	$42.58	6.85%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 0.53% of stock, avg 9.67%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$40.00	$36.00	Jul 2	$0.14	$0.06	$0.20	$35.80	$40.20
$39.50	$36.00	Jul 2	$0.19	$0.06	$0.25	$35.75	$39.75
$40.00	$36.50	Jul 2	$0.14	$0.15	$0.29	$36.21	$40.29
$39.00	$36.00	Jul 2	$0.25	$0.06	$0.31	$35.69	$39.31
$39.50	$36.50	Jul 2	$0.19	$0.15	$0.34	$36.16	$39.84
$39.00	$36.50	Jul 2	$0.25	$0.15	$0.40	$36.10	$39.40
$38.50	$36.00	Jul 2	$0.37	$0.06	$0.43	$35.57	$38.93
$40.00	$37.00	Jul 2	$0.14	$0.29	$0.43	$36.57	$40.43
$39.50	$37.00	Jul 2	$0.19	$0.29	$0.48	$36.52	$39.98
$38.50	$36.50	Jul 2	$0.37	$0.15	$0.52	$35.98	$39.02

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 131 found (best R:R 7.33, avg credit $0.52)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
33/34	36/37	Jul 31	$0.88	$0.12	7.33	$33.12	$36.88
33/34	35/36	Aug 7	$0.88	$0.12	7.33	$33.12	$35.88
38/39	40/40	Aug 7	$0.87	$0.13	6.69	$38.13	$40.87
37/38	39/40	Jul 31	$0.85	$0.15	5.67	$37.15	$39.85
34/35	37/38	Jul 31	$0.84	$0.16	5.25	$34.16	$37.84
32/33	36/37	Aug 7	$0.84	$0.16	5.25	$32.16	$37.34
37/38	38/39	Jul 31	$0.83	$0.17	4.88	$37.17	$39.33
35/36	37/38	Jul 31	$0.82	$0.18	4.56	$35.18	$37.82
37/38	40/41	Jul 31	$0.82	$0.18	4.56	$37.18	$41.32
33/34	35/36	Jul 17	$0.81	$0.19	4.26	$33.19	$35.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 69 found (best R:R 11.50, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$43.00	$44.00	$45.00	Jul 17	$0.09	$0.91	10.11
$38.50	$39.00	$39.50	Jul 2	$0.06	$0.44	7.33
$39.00	$39.50	$40.00	Jul 10	$0.06	$0.44	7.33
$42.00	$42.50	$43.00	Jul 10	$0.06	$0.44	7.33
$32.00	$33.00	$34.00	Jul 17	$0.13	$0.87	6.69

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$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
$31.00	$32.00	$33.00	Jul 17	$0.08	$0.92	11.50
$34.50	$35.00	$35.50	Jul 10	$0.05	$0.45	9.00
$35.50	$36.00	$36.50	Jul 24	$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. 41 found (best net $-2.11, 41 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$40.50	$41.00	1:2	Jul 2	-$0.05	$0.45
$43.00	$44.00	1:2	Jul 17	-$0.58	$0.42
$39.50	$40.00	1:2	Jul 2	-$0.09	$0.41
$44.00	$45.00	1:2	Jul 17	-$0.59	$0.41
$38.50	$39.00	1:2	Jul 2	-$0.13	$0.37

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.00	$41.00	1:2	Jul 31	-$2.11	$1.89
$36.00	$34.00	1:2	Aug 7	-$0.69	$1.31
$33.00	$32.00	1:2	Jul 17	-$0.07	$0.93
$34.00	$33.00	1:2	Jul 17	-$0.07	$0.93
$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. 76 found (best yield 8.50%, avg 3.67%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$38.00	Aug 7	$3.20	0.53	0.9%	8.50%	9.43%	10	12
$38.50	Aug 7	$3.00	0.51	2.3%	7.97%	10.23%	14	14
$39.00	Aug 7	$2.87	0.49	3.6%	7.62%	11.21%	1	11
$38.00	Jul 31	$2.76	0.52	0.9%	7.33%	8.26%	9	216
$39.50	Aug 7	$2.70	0.48	4.9%	7.17%	12.08%	1	2
$38.50	Jul 31	$2.58	0.50	2.3%	6.85%	9.11%	15	37
$39.00	Jul 31	$2.57	0.47	3.6%	6.83%	10.41%	2	66
$40.00	Aug 7	$2.55	0.46	6.2%	6.77%	13.01%	1	40
$38.00	Jul 24	$2.41	0.52	0.9%	6.40%	7.33%	12	132
$40.50	Aug 7	$2.41	0.44	7.6%	6.40%	13.97%	--	12

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 43,073

Total Puts 15,023

Put/Call Ratio 0.35

Net Difference 28,050

Prior's Put/Call Breakdown

Total Calls 45,610

Total Puts 14,476

Put/Call Ratio 0.32

Net Difference 31,134

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