SQQQ - Options Database

SQQQ

PROSHARES ULTRAPRO SHORT QQQ

$40.63 +7.26%

(7/2 13:00) ◀

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

▶

◀ 7/2 14:00

Option Volume

Detail

ℹ

Current (07/02 2:00pm) 114,873

Calls: 78,529 (68%)

Puts: 36,344 (32%)

Prior (07/01) 53,217

Calls: 39,693 (75%)

Puts: 13,524 (25%)

Current vs Prior +115.86%

Calls: +97.84% (Calls)

Puts: +168.74% (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 +43.62%

Calls: +29.66%

Puts: +87.11%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/02 2:00pm) $23.44M

Calls: $18.05M (77%)

Puts: $5.39M (23%)

Prior (07/01) $10.37M

Calls: $4.95M (48%)

Puts: $5.42M (52%)

Current vs Prior +126.07%

Calls: +264.96%

Puts: -0.65%

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 +40.08%

Calls: +61.07%

Puts: -2.50%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/02 2:00pm) 0.46

Prior (07/01) 0.34

Current vs Prior +35.83%

Prior 7-Day Average 0.33

Current vs Prior 7-Day Avg +40.92%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/02 2:00pm) 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 1.99% | 9.65%9.65% | 13.27%9.65% | 13.27%13.27% | 23.82%

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

Current vs Prior -49.99% | +7.49%-- | ---- | ---- | --

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

Current vs 7-Day Avg -70.99% | -16.19%-- | ---- | ---- | --

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

Current vs 7-Day Eod -49.99% | +7.49%-- | ---- | ---- | --

Sentiment BULLISH------

Relative Spread

Detail

ℹ

Expiry | Next

Current 11.84% | 7.70%

Calls: 9.09% | 8.99%

Puts: 14.58% | 6.40%

Prior 13.04% | 11.21%

Calls: 12.68% | 9.77%

Puts: 13.41% | 12.65%

Current vs Prior -9.20% | -31.31%

Prior 7-Day Avg 14.21% | 25.84%

Calls: 11.28% | 19.33%

Puts: 17.13% | 32.35%

Current vs 7-Day Avg -16.66% | -70.20%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($18.05M) vs puts ($5.39M). Massive premium surge with dollar volume up 126% vs prior. Unusually high activity with volume up 116% vs prior - elevated interest. Extreme bullish P/C ratio of 0.46 - heavy call buying (78,529 calls vs 36,344 puts).

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

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 79 of results (avg 7.8%, best 3.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Jul 17	3.80	3.95	$3.88	3.9%	2.2K	0.70	755
$48.50	Jul 31	1.64	1.71	$1.67	4.2%	36	0.29	358
$38.50	Jul 10	2.84	2.99	$2.92	5.1%	416	0.72	310
$35.00	Jul 2	5.50	5.80	$5.65	5.3%	201	1.00	325
$37.00	Jul 17	4.40	4.65	$4.53	5.5%	176	0.77	838

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.00	Jul 17	6.40	6.65	$6.53	3.8%	15	0.72	32
$42.00	Jul 10	2.64	2.76	$2.70	4.4%	103	0.58	83
$41.00	Jul 24	3.25	3.40	$3.33	4.5%	--	0.48	100
$41.00	Jul 17	2.73	2.87	$2.80	5.0%	2	0.49	2.1K
$48.00	Jul 17	8.00	8.45	$8.23	5.5%	--	0.77	133

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 28 found (avg $0.59, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.50	Jul 2	0.31	0.34	$0.33	9.1%	2.4K	0.62	2.0K
$47.00	Jul 10	0.40	0.48	$0.44	18.2%	181	0.16	3.1K
$46.00	Jul 10	0.53	0.58	$0.55	9.1%	152	0.20	360
$45.00	Jul 10	0.62	0.75	$0.69	18.8%	815	0.24	1.1K
$40.00	Jul 2	0.66	0.76	$0.71	14.1%	7.3K	0.86	3.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Jul 10	0.06	0.07	$0.07	14.3%	398	0.04	4.7K
$33.00	Jul 17	0.10	0.12	$0.11	18.2%	9	0.05	79
$34.50	Jul 17	0.24	0.28	$0.26	15.4%	2	0.10	10
$37.00	Jul 10	0.31	0.34	$0.33	9.1%	311	0.15	1.5K
$35.00	Jul 17	0.32	0.37	$0.35	14.3%	50	0.12	584

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 130 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$33.00	Jul 2	7.10	7.95	$7.53	11.3%	133	1.00	368
$34.00	Jul 2	6.25	6.80	$6.53	8.4%	26	1.00	69
$35.00	Jul 2	5.50	5.80	$5.65	5.3%	201	1.00	325
$35.50	Jul 2	4.70	5.35	$5.03	12.9%	32	1.00	45
$36.50	Jul 2	4.00	4.40	$4.20	9.5%	361	1.00	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Jul 2	4.15	4.60	$4.38	10.3%	15	0.99	172
$44.00	Jul 2	3.20	3.90	$3.55	19.7%	2	0.99	95
$43.00	Jul 2	2.25	2.74	$2.50	19.6%	8	0.99	356
$43.50	Jul 2	2.73	3.80	$3.26	32.8%	--	0.98	34
$47.00	Jul 2	6.05	6.90	$6.48	13.1%	2	0.97	110

Most actively traded options today. High liquidity = easy entry/exit. 255 active (total vol 102.9K, top 8.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.00	Jul 2	1.55	1.74	$1.65	11.5%	7.9K	0.95	2.4K
$38.00	Jul 2	2.59	2.75	$2.67	6.0%	7.6K	1.00	3.7K
$40.00	Jul 2	0.66	0.76	$0.71	14.1%	7.3K	0.86	3.1K
$39.50	Jul 2	1.10	1.23	$1.17	11.1%	4.9K	0.94	780
$38.50	Jul 2	1.96	2.28	$2.12	15.1%	4.2K	1.00	2.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.50	Jul 2	0.01	0.02	$0.02	50.0%	8.0K	0.05	791
$40.50	Jul 2	0.16	0.20	$0.18	22.2%	3.9K	0.38	465
$38.50	Jul 2	0.00	0.01	$0.01	100.0%	2.6K	0.01	1.0K
$39.00	Jul 2	0.00	0.02	$0.01	200.0%	2.4K	0.03	1.9K
$37.00	Jul 2	0.00	0.01	$0.01	100.0%	2.2K	0.01	2.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 58 strikes (avg 249.2%, max 680.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$33.00	Jul 2	Aug 7	513.1%	65.8%	680.0%	133	502
$34.00	Jul 2	Jul 17	446.9%	62.9%	610.3%	29	117
$48.50	Jul 2	Jul 31	648.5%	93.3%	595.1%	36	443
$36.00	Jul 2	Aug 7	451.0%	69.8%	545.8%	211	823
$47.50	Jul 2	Jul 10	557.5%	88.0%	533.7%	6	197

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$33.00	Jul 2	Aug 7	513.1%	65.8%	680.0%	--	140
$33.50	Jul 2	Jul 24	479.8%	67.0%	616.3%	7	46
$34.50	Jul 2	Jul 24	496.2%	70.0%	608.8%	86	253
$34.00	Jul 2	Aug 7	446.9%	65.6%	581.6%	4	86
$36.00	Jul 2	Aug 7	451.0%	69.8%	545.8%	989	2.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 148 found (best R:R 8.09, avg 1.90)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$47.00	$48.00	Aug 7	$0.11	$0.89	$0.11	8.09	$47.11
$45.00	$46.00	Jul 24	$0.13	$0.87	$0.13	6.69	$45.13
$46.00	$47.00	Jul 17	$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
$44.00	$45.00	Jul 17	$0.19	$0.81	$0.19	4.26	$44.19

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$34.00	$33.00	Aug 7	$0.20	$0.80	$0.20	4.00	$33.80
$34.00	$33.00	Jul 31	$0.22	$0.78	$0.22	3.55	$33.78
$43.00	$42.50	Jul 2	$0.12	$0.38	$0.12	3.17	$42.88
$40.50	$40.00	Jul 2	$0.13	$0.37	$0.13	2.85	$40.37
$36.00	$35.50	Jul 17	$0.13	$0.37	$0.13	2.85	$35.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 183 found (best R:R 8.37, avg 1.27)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$34.00	$35.00	Jul 2	$0.88	$0.88	$0.12	7.33	$34.88
$40.00	$40.50	Jul 2	$0.38	$0.38	$0.12	3.17	$40.38
$37.50	$38.00	Jul 2	$0.36	$0.36	$0.14	2.57	$37.86
$33.00	$35.00	Jul 31	$1.42	$1.42	$0.58	2.45	$34.42
$38.00	$38.50	Jul 17	$0.35	$0.35	$0.15	2.33	$38.35

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$48.50	$47.00	Jul 2	$1.34	$1.34	$0.16	8.37	$47.16
$48.00	$46.00	Jul 17	$1.70	$1.70	$0.30	5.67	$46.30
$46.00	$45.00	Jul 24	$0.85	$0.85	$0.15	5.67	$45.15
$45.00	$44.00	Jul 17	$0.83	$0.83	$0.17	4.88	$44.17
$47.00	$46.00	Jul 24	$0.82	$0.82	$0.18	4.56	$46.18

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 52 found (avg debit $0.72, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$36.50	Jul 2	Jul 10	$0.08	285.7%	59.0%
$36.00	Jul 2	Jul 10	$0.19	451.0%	61.4%
$34.00	Jul 2	Jul 10	$0.22	446.9%	60.7%
$48.50	Jul 2	Jul 10	$0.22	648.5%	94.3%
$35.50	Jul 2	Jul 10	$0.25	349.6%	60.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$35.00	Jul 2	Jul 10	$0.06	381.8%	59.9%
$35.50	Jul 2	Jul 10	$0.09	349.6%	60.6%
$36.00	Jul 2	Jul 10	$0.10	451.0%	61.4%
$48.00	Jul 10	Jul 17	$0.10	93.2%	97.8%
$36.50	Jul 2	Jul 10	$0.17	285.7%	59.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 124 found (cheapest 1.26% of stock, avg 14.13%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$40.50	Jul 2	$0.33	$0.18	$0.51	$39.99	$41.01	1.26%
$41.00	Jul 2	$0.13	$0.48	$0.61	$40.39	$41.61	1.50%
$40.00	Jul 2	$0.71	$0.05	$0.76	$39.24	$40.76	1.87%
$39.50	Jul 2	$1.17	$0.02	$1.19	$38.31	$40.69	2.93%
$41.50	Jul 2	$0.04	$1.23	$1.27	$40.23	$42.77	3.13%
$42.00	Jul 2	$0.02	$1.50	$1.52	$40.48	$43.52	3.74%
$39.00	Jul 2	$1.65	$0.01	$1.66	$37.34	$40.66	4.09%
$38.50	Jul 2	$2.12	$0.01	$2.13	$36.37	$40.63	5.24%
$42.50	Jul 2	$0.01	$2.38	$2.39	$40.11	$44.89	5.88%
$43.00	Jul 2	$0.01	$2.50	$2.51	$40.49	$45.51	6.18%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 129 found (cheapest 0.22% of stock, avg 11.74%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$41.50	$40.00	Jul 2	$0.04	$0.05	$0.09	$39.91	$41.59
$41.00	$40.00	Jul 2	$0.13	$0.05	$0.18	$39.82	$41.18
$41.50	$40.50	Jul 2	$0.04	$0.18	$0.22	$40.28	$41.72
$41.00	$40.50	Jul 2	$0.13	$0.18	$0.31	$40.19	$41.31
$43.00	$38.50	Jul 10	$1.04	$0.76	$1.80	$36.70	$44.80
$42.50	$38.50	Jul 10	$1.17	$0.76	$1.93	$36.57	$44.43
$43.00	$39.00	Jul 10	$1.04	$0.96	$2.00	$37.00	$45.00
$42.00	$38.50	Jul 10	$1.35	$0.76	$2.11	$36.39	$44.11
$42.50	$39.00	Jul 10	$1.17	$0.96	$2.13	$36.87	$44.63
$41.50	$38.50	Jul 10	$1.46	$0.76	$2.22	$36.28	$43.72

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 101 found (best R:R 8.09, avg credit $0.50)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
34/35	37/38	Jul 31	$0.89	$0.11	8.09	$34.11	$37.89
34/35	36/37	Jul 31	$0.88	$0.12	7.33	$34.12	$36.88
33/34	37/38	Jul 31	$0.84	$0.16	5.25	$33.16	$37.84
33/34	36/37	Jul 31	$0.83	$0.17	4.88	$33.17	$36.83
37/38	41/42	Jul 31	$0.82	$0.18	4.56	$37.18	$41.82
36/36	39/40	Jul 17	$0.40	$0.10	4.00	$35.60	$39.40
34/34	40/40	Jul 24	$0.40	$0.10	4.00	$34.10	$40.40
38/38	40/40	Jul 24	$0.40	$0.10	4.00	$38.10	$39.90
38/38	42/42	Jul 31	$0.40	$0.10	4.00	$38.10	$41.90
36/37	40/41	Aug 7	$0.40	$0.10	4.00	$36.60	$40.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 73 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$44.00	$45.00	$46.00	Jul 24	$0.08	$0.92	11.50
$45.00	$46.00	$47.00	Jul 17	$0.09	$0.91	10.11
$42.00	$42.50	$43.00	Jul 10	$0.05	$0.45	9.00
$46.00	$47.00	$48.00	Jul 17	$0.10	$0.90	9.00
$39.00	$39.50	$40.00	Jul 31	$0.05	$0.45	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$33.00	$34.00	$35.00	Jul 31	$0.05	$0.95	19.00
$43.00	$44.00	$45.00	Jul 17	$0.06	$0.94	15.67
$36.00	$37.00	$38.00	Jul 31	$0.06	$0.94	15.67
$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

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 43 found (best net $-0.86, 38 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$37.50	$41.00	1:2	Aug 14	-$2.11	$1.39
$47.00	$47.50	1:2	Jul 2	-$0.11	$0.39
$48.00	$48.50	1:2	Jul 2	-$0.13	$0.37
$47.00	$47.50	1:2	Jul 10	-$0.22	$0.28
$39.50	$40.00	1:2	Jul 2	-$0.25	$0.25

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.00	$41.00	1:2	Jul 31	-$0.86	$3.14
$34.00	$33.00	1:2	Jul 31	-$0.28	$0.72
$35.00	$34.00	1:2	Jul 31	-$0.45	$0.55
$35.00	$34.00	1:2	Aug 7	-$0.45	$0.55
$34.00	$33.00	1:2	Aug 7	-$0.46	$0.54

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 64 found (best yield 8.74%, avg 4.24%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$41.00	Aug 7	$3.55	0.53	0.9%	8.74%	9.65%	31	30
$41.50	Aug 7	$3.35	0.51	2.1%	8.25%	10.39%	1	28
$41.00	Jul 31	$3.20	0.52	0.9%	7.88%	8.79%	42	45
$41.00	Aug 14	$3.20	0.51	0.9%	7.88%	8.79%	2	--
$42.00	Aug 7	$3.05	0.49	3.4%	7.51%	10.88%	17	15
$41.50	Jul 31	$2.95	0.50	2.1%	7.26%	9.40%	5	33
$42.50	Aug 7	$2.92	0.47	4.6%	7.19%	11.79%	20	--
$42.00	Jul 31	$2.85	0.48	3.4%	7.01%	10.39%	13	62
$41.00	Jul 24	$2.78	0.52	0.9%	6.84%	7.75%	8	121
$42.50	Jul 31	$2.62	0.46	4.6%	6.45%	11.05%	2	203

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 78,529

Total Puts 36,344

Put/Call Ratio 0.46

Net Difference 42,185

Prior's Put/Call Breakdown

Total Calls 39,693

Total Puts 13,524

Put/Call Ratio 0.34

Net Difference 26,169

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