SQQQ - Options Database

SQQQ

PROSHARES ULTRAPRO SHORT QQQ

$40.21 +6.15%

(7/2 12:00) ◀

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

▶ (7/2 14:00)

◀ 7/2 13:00 ▶

Option Volume

Detail

ℹ

Current (07/02 1:00pm) 97,090

Calls: 69,170 (71%)

Puts: 27,920 (29%)

Prior (07/01) 48,543

Calls: 37,257 (77%)

Puts: 11,286 (23%)

Current vs Prior +100.01%

Calls: +85.66% (Calls)

Puts: +147.39% (Puts)

Prior 7-Day Total 559,905

Calls: 423,941 (76%)

Puts: 135,964 (24%)

Prior 7-Day Average 79,986

Calls: 60,563 (76%)

Puts: 19,423 (24%)

Current vs Prior 7-Day Avg +21.38%

Calls: +14.21%

Puts: +43.74%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/02 1:00pm) $16.45M

Calls: $14.12M (86%)

Puts: $2.33M (14%)

Prior (07/01) $8.49M

Calls: $4.59M (54%)

Puts: $3.90M (46%)

Current vs Prior +93.84%

Calls: +207.92%

Puts: -40.18%

Prior 7-Day Total $117.11M

Calls: $78.45M (67%)

Puts: $38.66M (33%)

Prior 7-Day Average $16.73M

Calls: $11.21M (67%)

Puts: $5.52M (33%)

Current vs Prior 7-Day Avg -1.65%

Calls: +25.99%

Puts: -57.73%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/02 1:00pm) 0.40

Prior (07/01) 0.30

Current vs Prior +33.25%

Prior 7-Day Average 0.33

Current vs Prior 7-Day Avg +22.89%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/02 1:00pm) 473,913

Calls: 283,514 (60%)

Puts: 190,399 (40%)

Prior (07/01) 469,839

Calls: 281,370 (60%)

Puts: 188,469 (40%)

Current vs Prior +0.87%

Prior 7-Day Total 3,169,387

Calls: 1,880,395 (59%)

Puts: 1,288,992 (41%)

Prior 7-Day Average 452,769

Calls: 268,627 (59%)

Puts: 184,141 (41%)

Current vs Prior 7-Day Avg +4.67%

Sentiment BEARISH

Expected Move

Detail

ℹ

0DTE3DTEWKMO Expiry (07/02) | Next (07/10)Expiry (07/10) | Next (07/17)Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)

Current 2.29% | 9.45%9.45% | 13.21%9.45% | 13.21%13.21% | 23.63%

Prior 3.99% | 8.98%-- | ---- | ---- | --

Current vs Prior -42.60% | +5.29%-- | ---- | ---- | --

Prior 7-Day Avg 6.87% | 11.51%-- | ---- | ---- | --

Current vs 7-Day Avg -66.70% | -17.91%-- | ---- | ---- | --

Prior 7-Day Eod 3.99% | 8.98%-- | ---- | ---- | --

Current vs 7-Day Eod -42.60% | +5.29%-- | ---- | ---- | --

Sentiment BULLISH------

Relative Spread

Detail

ℹ

Expiry | Next

Current 9.75% | 4.22%

Calls: 9.30% | 4.84%

Puts: 10.20% | 3.61%

Prior 13.04% | 11.21%

Calls: 12.68% | 9.77%

Puts: 13.41% | 12.65%

Current vs Prior -25.23% | -62.36%

Prior 7-Day Avg 14.21% | 25.84%

Calls: 11.28% | 19.33%

Puts: 17.13% | 32.35%

Current vs 7-Day Avg -31.37% | -83.67%

Liquidity Acceptable

Add Card

🤖 AI Insights

Strong bullish conviction with 86% of dollar volume in calls ($14.12M) vs puts ($2.33M). Elevated premium activity with dollar volume up 94% vs prior. Unusually high activity with volume up 100% vs prior - elevated interest. Extreme bullish P/C ratio of 0.40 - heavy call buying (69,170 calls vs 27,920 puts).

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 66 of results (avg 7.6%, best 3.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$42.00	Jul 10	1.13	1.17	$1.15	3.5%	2.1K	0.38	1.5K
$41.00	Jul 10	1.43	1.49	$1.46	4.1%	472	0.45	2.3K
$40.00	Jul 10	1.81	1.90	$1.86	4.8%	2.8K	0.54	2.1K
$36.50	Jul 10	3.90	4.10	$4.00	5.0%	138	0.87	583
$40.00	Jul 17	2.52	2.65	$2.59	5.0%	787	0.54	9.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.50	Jul 10	1.90	1.97	$1.94	3.6%	2	0.51	6
$45.00	Jul 31	6.70	7.10	$6.90	5.8%	1	0.63	105
$45.00	Jul 24	6.30	6.70	$6.50	6.2%	2	0.68	53
$44.00	Jul 24	5.50	5.85	$5.68	6.2%	--	0.64	105
$48.00	Jul 17	8.40	8.95	$8.68	6.3%	--	0.80	133

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 22 found (avg $0.64, cheapest $0.22)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Jul 10	0.36	0.42	$0.39	15.4%	167	0.14	3.1K
$40.00	Jul 2	0.41	0.45	$0.43	9.3%	6.2K	0.62	3.1K
$44.00	Jul 10	0.69	0.78	$0.74	12.2%	177	0.26	264
$39.50	Jul 2	0.75	0.85	$0.80	12.5%	4.5K	0.81	780
$43.50	Jul 10	0.79	0.84	$0.82	6.1%	7	0.28	517

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Jul 2	0.20	0.24	$0.22	18.2%	475	0.38	1.0K
$33.00	Jul 24	0.24	0.29	$0.27	18.5%	19	0.09	49
$33.50	Jul 24	0.31	0.37	$0.34	17.6%	7	0.11	27
$37.00	Jul 10	0.37	0.43	$0.40	15.0%	185	0.18	1.5K
$34.00	Jul 24	0.40	0.46	$0.43	14.0%	--	0.13	19

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 127 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$33.00	Jul 10	6.25	7.65	$6.95	20.1%	61	1.00	21
$34.00	Jul 10	6.00	6.85	$6.43	13.2%	29	1.00	127
$32.50	Jul 2	7.10	8.35	$7.73	16.2%	4	0.99	2
$33.00	Jul 2	6.70	7.70	$7.20	13.9%	133	0.99	368
$34.00	Jul 2	5.75	6.45	$6.10	11.5%	26	0.99	69

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$42.50	Jul 2	2.14	3.55	$2.85	49.5%	2	1.00	246
$43.00	Jul 2	2.64	3.90	$3.27	38.5%	7	1.00	356
$43.50	Jul 2	3.10	4.30	$3.70	32.4%	--	1.00	34
$44.00	Jul 2	3.60	4.70	$4.15	26.5%	2	1.00	95
$44.50	Jul 2	3.60	5.15	$4.38	35.4%	--	1.00	426

Most actively traded options today. High liquidity = easy entry/exit. 242 active (total vol 88.0K, top 7.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.00	Jul 2	1.18	1.38	$1.28	15.6%	7.6K	0.92	2.4K
$38.00	Jul 2	2.17	2.30	$2.24	5.8%	7.5K	0.97	3.7K
$40.00	Jul 2	0.41	0.45	$0.43	9.3%	6.2K	0.62	3.1K
$39.50	Jul 2	0.75	0.85	$0.80	12.5%	4.5K	0.81	780
$38.50	Jul 2	1.67	1.89	$1.78	12.4%	4.2K	0.96	2.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.50	Jul 2	0.07	0.10	$0.09	33.3%	7.1K	0.19	791
$38.50	Jul 2	0.01	0.02	$0.02	50.0%	2.6K	0.04	1.0K
$39.00	Jul 2	0.02	0.04	$0.03	66.7%	2.1K	0.08	1.9K
$37.00	Jul 2	0.00	0.01	$0.01	100.0%	2.1K	0.01	2.2K
$37.50	Jul 2	0.00	0.01	$0.01	100.0%	1.9K	0.01	1.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 57 strikes (avg 191.6%, max 513.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$33.00	Jul 2	Aug 7	405.6%	66.2%	513.1%	133	502
$48.00	Jul 2	Aug 7	501.5%	86.0%	483.4%	15	2.1K
$47.50	Jul 2	Jul 10	491.9%	88.3%	457.1%	2	197
$34.00	Jul 2	Jul 17	350.3%	67.9%	415.6%	29	117
$35.00	Jul 2	Aug 7	295.8%	71.2%	315.5%	188	437

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$33.00	Jul 2	Aug 7	405.6%	66.2%	513.1%	--	140
$34.50	Jul 2	Jul 24	401.6%	65.6%	512.5%	86	253
$33.50	Jul 2	Jul 24	377.8%	62.6%	503.7%	7	46
$34.00	Jul 2	Aug 7	350.3%	67.7%	417.1%	4	86
$35.00	Jul 2	Aug 7	295.8%	71.2%	315.5%	101	2.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 145 found (best R:R 9.00, avg 1.89)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$43.00	$44.00	Jul 17	$0.10	$0.90	$0.10	9.00	$43.10
$46.00	$47.00	Jul 24	$0.14	$0.86	$0.14	6.14	$46.14
$47.00	$48.00	Jul 24	$0.15	$0.85	$0.15	5.67	$47.15
$45.00	$46.00	Jul 17	$0.16	$0.84	$0.16	5.25	$45.16
$46.00	$47.00	Aug 7	$0.18	$0.82	$0.18	4.56	$46.18

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$34.00	$33.00	Jul 17	$0.14	$0.86	$0.14	6.14	$33.86
$35.00	$34.50	Jul 24	$0.10	$0.40	$0.10	4.00	$34.90
$34.00	$33.00	Jul 31	$0.21	$0.79	$0.21	3.76	$33.79
$40.00	$39.50	Jul 2	$0.13	$0.37	$0.13	2.85	$39.87
$37.50	$37.00	Jul 10	$0.13	$0.37	$0.13	2.85	$37.37

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 170 found (best R:R 9.00, avg 1.14)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$37.50	$38.00	Jul 10	$0.38	$0.38	$0.12	3.17	$37.88
$39.50	$40.00	Jul 2	$0.37	$0.37	$0.13	2.85	$39.87
$36.50	$37.00	Jul 10	$0.37	$0.37	$0.13	2.85	$36.87
$38.00	$38.50	Jul 10	$0.36	$0.36	$0.14	2.57	$38.36
$37.00	$37.50	Jul 10	$0.35	$0.35	$0.15	2.33	$37.35

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$48.00	$47.00	Jul 24	$0.90	$0.90	$0.10	9.00	$47.10
$41.00	$40.00	Aug 7	$0.90	$0.90	$0.10	9.00	$40.10
$45.00	$44.00	Jul 24	$0.82	$0.82	$0.18	4.56	$44.18
$44.00	$43.00	Jul 17	$0.78	$0.78	$0.22	3.55	$43.22
$45.00	$44.00	Jul 17	$0.77	$0.77	$0.23	3.35	$44.23

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 53 found (avg debit $0.69, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$36.00	Jul 2	Jul 10	$0.17	281.8%	57.2%
$47.50	Jul 2	Jul 10	$0.21	491.9%	88.3%
$48.00	Jul 2	Jul 10	$0.25	501.5%	95.2%
$36.50	Jul 2	Jul 10	$0.30	262.8%	59.1%
$34.00	Jul 2	Jul 10	$0.33	350.3%	63.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$33.50	Jul 2	Jul 10	$0.06	377.8%	70.1%
$34.50	Jul 2	Jul 10	$0.06	401.6%	64.0%
$35.00	Jul 2	Jul 10	$0.08	295.8%	60.5%
$35.50	Jul 2	Jul 10	$0.13	268.8%	61.0%
$36.00	Jul 2	Jul 10	$0.14	281.8%	57.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 120 found (cheapest 1.62% of stock, avg 13.96%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$40.00	Jul 2	$0.43	$0.22	$0.65	$39.35	$40.65	1.62%
$40.50	Jul 2	$0.20	$0.49	$0.69	$39.81	$41.19	1.72%
$39.50	Jul 2	$0.80	$0.09	$0.89	$38.61	$40.39	2.21%
$41.00	Jul 2	$0.09	$0.84	$0.93	$40.07	$41.93	2.31%
$39.00	Jul 2	$1.28	$0.03	$1.31	$37.69	$40.31	3.26%
$41.50	Jul 2	$0.04	$1.42	$1.46	$40.04	$42.96	3.63%
$38.50	Jul 2	$1.78	$0.02	$1.80	$36.70	$40.30	4.48%
$42.00	Jul 2	$0.02	$2.04	$2.06	$39.94	$44.06	5.12%
$38.00	Jul 2	$2.24	$0.02	$2.26	$35.74	$40.26	5.62%
$37.50	Jul 2	$2.71	$0.01	$2.72	$34.78	$40.22	6.76%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 134 found (cheapest 0.17% of stock, avg 11.08%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$41.50	$39.00	Jul 2	$0.04	$0.03	$0.07	$38.93	$41.57
$41.00	$39.00	Jul 2	$0.09	$0.03	$0.12	$38.88	$41.12
$41.50	$39.50	Jul 2	$0.04	$0.09	$0.13	$39.37	$41.63
$41.00	$39.50	Jul 2	$0.09	$0.09	$0.18	$39.32	$41.18
$40.50	$39.00	Jul 2	$0.20	$0.03	$0.23	$38.77	$40.73
$41.50	$40.00	Jul 2	$0.04	$0.22	$0.26	$39.74	$41.76
$40.50	$39.50	Jul 2	$0.20	$0.09	$0.29	$39.21	$40.79
$41.00	$40.00	Jul 2	$0.09	$0.22	$0.31	$39.69	$41.31
$40.50	$40.00	Jul 2	$0.20	$0.22	$0.42	$39.58	$40.92
$42.50	$38.00	Jul 10	$1.00	$0.71	$1.71	$36.29	$44.21

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 123 found (best R:R 4.88, avg credit $0.46)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
33/34	35/36	Aug 7	$0.83	$0.17	4.88	$33.17	$35.83
35/36	37/38	Jul 31	$0.82	$0.18	4.56	$35.18	$37.82
36/37	38/38	Jul 24	$0.40	$0.10	4.00	$36.60	$38.40
36/37	40/40	Aug 7	$0.40	$0.10	4.00	$36.60	$39.90
38/38	40/40	Aug 7	$0.40	$0.10	4.00	$38.10	$39.90
33/34	35/36	Jul 17	$0.79	$0.21	3.76	$33.21	$35.79
35/36	38/38	Jul 17	$0.39	$0.11	3.55	$35.11	$37.89
36/36	38/38	Jul 24	$0.39	$0.11	3.55	$35.61	$38.39
37/38	38/38	Jul 24	$0.39	$0.11	3.55	$37.11	$38.39
36/36	38/38	Aug 7	$0.39	$0.11	3.55	$36.11	$37.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 77 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$33.00	$34.00	$35.00	Jul 2	$0.05	$0.95	19.00
$44.00	$45.00	$46.00	Jul 17	$0.06	$0.94	15.67
$45.00	$46.00	$47.00	Jul 24	$0.06	$0.94	15.67
$43.00	$43.50	$44.00	Jul 31	$0.05	$0.45	9.00
$46.00	$47.00	$48.00	Jul 17	$0.11	$0.89	8.09

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$33.00	$34.00	$35.00	Jul 31	$0.07	$0.93	13.29
$34.00	$35.00	$36.00	Jul 31	$0.07	$0.93	13.29
$35.00	$36.00	$37.00	Jul 31	$0.07	$0.93	13.29
$38.50	$39.00	$39.50	Jul 2	$0.05	$0.45	9.00
$34.50	$35.00	$35.50	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. 42 found (best net $-1.40, 42 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$37.50	$41.00	1:2	Aug 14	-$2.28	$1.22
$42.50	$45.00	1:2	Aug 7	-$1.92	$0.58
$39.50	$40.00	1:2	Jul 2	-$0.06	$0.44
$47.00	$47.50	1:2	Jul 2	-$0.13	$0.37
$46.00	$47.00	1:2	Jul 17	-$0.66	$0.34

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.00	$41.00	1:2	Jul 31	-$1.40	$2.60
$34.00	$33.00	1:2	Jul 31	-$0.31	$0.69
$34.00	$33.00	1:2	Aug 7	-$0.42	$0.58
$35.00	$34.00	1:2	Jul 31	-$0.45	$0.55
$34.00	$33.50	1:2	Jul 10	-$0.08	$0.42

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 67 found (best yield 8.58%, avg 4.03%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$40.50	Aug 7	$3.45	0.53	0.7%	8.58%	9.30%	3	12
$41.00	Aug 7	$3.35	0.52	2.0%	8.33%	10.30%	31	30
$41.00	Aug 14	$3.20	0.50	2.0%	7.96%	9.92%	2	--
$40.50	Jul 31	$3.15	0.52	0.7%	7.83%	8.56%	3	46
$41.00	Jul 31	$3.00	0.50	2.0%	7.46%	9.43%	26	45
$42.00	Aug 7	$3.00	0.48	4.5%	7.46%	11.91%	17	15
$41.50	Aug 7	$2.99	0.49	3.2%	7.44%	10.64%	1	28
$42.50	Aug 7	$2.77	0.46	5.7%	6.89%	12.58%	20	--
$40.50	Jul 24	$2.70	0.52	0.7%	6.71%	7.44%	1	501
$41.50	Jul 31	$2.69	0.48	3.2%	6.69%	9.90%	3	33

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 69,170

Total Puts 27,920

Put/Call Ratio 0.40

Net Difference 41,250

Prior's Put/Call Breakdown

Total Calls 37,257

Total Puts 11,286

Put/Call Ratio 0.30

Net Difference 25,971

Prior 7-Day Put/Call Summary

Total Calls 423,941

Total Puts 135,964

Average Put/Call Ratio 0.33

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