SQQQ - Options Database

SQQQ

PROSHARES ULTRAPRO SHORT QQQ

$40.15 +5.99%

(7/2 14:53) ◀

Thursday, July 2, 2026 (3:00pm)

▶ (7/2 16:04)

◀ 7/2 15:00 ▶

Option Volume

Detail

ℹ

Current (07/02 3:00pm) 125,139

Calls: 85,480 (68%)

Puts: 39,659 (32%)

Prior (07/01) 58,096

Calls: 43,073 (74%)

Puts: 15,023 (26%)

Current vs Prior +115.40%

Calls: +98.45% (Calls)

Puts: +163.99% (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 +56.45%

Calls: +41.14%

Puts: +104.18%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/02 3:00pm) $23.37M

Calls: $16.10M (69%)

Puts: $7.27M (31%)

Prior (07/01) $11.84M

Calls: $5.53M (47%)

Puts: $6.31M (53%)

Current vs Prior +97.42%

Calls: +191.24%

Puts: +15.20%

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 +39.67%

Calls: +43.67%

Puts: +31.57%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/02 3:00pm) 0.46

Prior (07/01) 0.35

Current vs Prior +33.02%

Prior 7-Day Average 0.33

Current vs Prior 7-Day Avg +41.28%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/02 3:00pm) 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 1.77% | 9.16%9.16% | 12.90%9.16% | 12.90%12.90% | 24.15%

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

Current vs Prior -55.66% | +2.07%-- | ---- | ---- | --

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

Current vs 7-Day Avg -74.28% | -20.42%-- | ---- | ---- | --

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

Current vs 7-Day Eod -55.66% | +2.07%-- | ---- | ---- | --

Sentiment BULLISH------

Relative Spread

Detail

ℹ

Expiry | Next

Current 15.88% | 8.77%

Calls: 10.34% | 5.17%

Puts: 21.43% | 12.37%

Prior 13.04% | 11.21%

Calls: 12.68% | 9.77%

Puts: 13.41% | 12.65%

Current vs Prior +21.78% | -21.77%

Prior 7-Day Avg 14.21% | 25.84%

Calls: 11.28% | 19.33%

Puts: 17.13% | 32.35%

Current vs 7-Day Avg +11.77% | -66.06%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($16.10M). Elevated premium activity with dollar volume up 97% vs prior. Unusually high activity with volume up 115% vs prior - elevated interest. Extreme bullish P/C ratio of 0.46 - heavy call buying (85,480 calls vs 39,659 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
14:00	BULLISH	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 63 of results (avg 8.0%, best 4.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Jul 10	1.69	1.78	$1.74	5.2%	3.0K	0.53	2.1K
$39.00	Aug 7	4.25	4.50	$4.38	5.7%	6	0.60	11
$37.00	Jul 10	3.40	3.60	$3.50	5.7%	421	0.82	2.0K
$38.00	Jul 17	3.35	3.55	$3.45	5.8%	2.2K	0.67	755
$35.00	Jul 17	5.30	5.65	$5.48	6.4%	162	0.87	844

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Jul 24	7.95	8.35	$8.15	4.9%	5	0.72	1
$40.00	Jul 10	1.55	1.63	$1.59	5.0%	441	0.47	188
$46.00	Jul 10	6.15	6.50	$6.33	5.5%	1	0.84	6
$45.00	Jul 17	5.85	6.20	$6.03	5.8%	7	0.71	1.5K
$46.00	Jul 17	6.65	7.05	$6.85	5.8%	15	0.74	32

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 21 found (avg $0.59, cheapest $0.11)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.00	Jul 10	0.25	0.30	$0.28	17.9%	113	0.11	152
$40.00	Jul 2	0.27	0.30	$0.29	10.3%	8.1K	0.59	3.1K
$47.00	Jul 10	0.33	0.39	$0.36	16.7%	195	0.14	3.1K
$46.00	Jul 10	0.41	0.44	$0.43	7.0%	170	0.16	360
$45.00	Jul 10	0.50	0.60	$0.55	18.2%	892	0.20	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$33.00	Jul 17	0.10	0.12	$0.11	18.2%	11	0.05	79
$37.00	Jul 10	0.33	0.39	$0.36	16.7%	321	0.18	1.5K
$35.00	Jul 17	0.33	0.40	$0.37	18.9%	58	0.13	584
$35.50	Jul 17	0.44	0.52	$0.48	16.7%	6	0.16	62
$37.50	Jul 10	0.46	0.53	$0.50	14.0%	315	0.22	836

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
$32.50	Jul 2	7.10	8.15	$7.63	13.8%	4	1.00	2
$33.00	Jul 2	6.75	7.55	$7.15	11.2%	136	1.00	368
$34.00	Jul 2	5.95	6.55	$6.25	9.6%	26	1.00	69
$35.00	Jul 2	4.85	5.60	$5.23	14.3%	203	1.00	325
$35.50	Jul 2	4.50	4.85	$4.68	7.5%	38	1.00	45

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Jul 2	4.55	5.15	$4.85	12.4%	15	0.99	172
$44.00	Jul 2	3.45	4.30	$3.88	21.9%	2	0.99	95
$43.00	Jul 2	2.27	3.45	$2.86	41.3%	8	0.99	356
$42.00	Jul 2	1.74	2.09	$1.92	18.2%	64	0.98	371
$43.50	Jul 2	2.82	4.00	$3.41	34.6%	--	0.98	34

Most actively traded options today. High liquidity = easy entry/exit. 260 active (total vol 111.7K, top 8.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Jul 2	0.27	0.30	$0.29	10.3%	8.1K	0.59	3.1K
$39.00	Jul 2	0.94	1.23	$1.09	26.6%	8.0K	0.94	2.4K
$38.00	Jul 2	2.02	2.30	$2.16	13.0%	7.7K	0.94	3.7K
$39.50	Jul 2	0.55	0.72	$0.64	26.6%	5.8K	0.90	780
$40.50	Jul 2	0.05	0.08	$0.07	42.9%	4.3K	0.20	2.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.50	Jul 2	0.01	0.03	$0.02	100.0%	8.5K	0.09	791
$40.50	Jul 2	0.37	0.46	$0.42	21.4%	4.3K	0.80	465
$38.50	Jul 2	0.00	0.01	$0.01	100.0%	2.7K	0.02	1.0K
$39.00	Jul 2	0.01	0.02	$0.02	50.0%	2.5K	0.05	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. 56 strikes (avg 345.1%, max 895.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$33.00	Jul 2	Aug 7	647.7%	65.0%	895.8%	136	502
$47.50	Jul 2	Jul 10	808.7%	88.8%	810.8%	7	197
$34.00	Jul 2	Jul 17	558.0%	62.1%	799.0%	29	117
$35.00	Jul 2	Aug 14	469.6%	65.0%	622.8%	213	325
$47.00	Jul 2	Aug 7	632.0%	89.1%	609.2%	37	442

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$33.00	Jul 2	Aug 7	647.7%	65.0%	895.8%	--	140
$33.50	Jul 2	Jul 24	602.6%	63.4%	850.4%	7	46
$34.50	Jul 2	Jul 24	617.5%	65.6%	842.0%	86	253
$34.00	Jul 2	Aug 7	558.0%	67.2%	730.5%	4	86
$47.00	Jul 2	Jul 24	632.0%	92.3%	585.0%	7	111

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 143 found (best R:R 8.09, avg 1.87)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$47.00	$48.00	Jul 17	$0.11	$0.89	$0.11	8.09	$47.11
$45.00	$46.00	Jul 24	$0.11	$0.89	$0.11	8.09	$45.11
$47.00	$48.00	Aug 7	$0.11	$0.89	$0.11	8.09	$47.11
$46.00	$47.00	Jul 24	$0.14	$0.86	$0.14	6.14	$46.14
$46.00	$47.00	Jul 17	$0.15	$0.85	$0.15	5.67	$46.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$34.00	$33.00	Jul 31	$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
$35.50	$35.00	Jul 17	$0.11	$0.39	$0.11	3.55	$35.39
$34.00	$33.50	Jul 24	$0.11	$0.39	$0.11	3.55	$33.89
$36.00	$35.50	Jul 24	$0.11	$0.39	$0.11	3.55	$35.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 174 found (best R:R 9.00, avg 1.31)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$36.00	$36.50	Jul 2	$0.40	$0.40	$0.10	4.00	$36.40
$37.00	$37.50	Jul 10	$0.40	$0.40	$0.10	4.00	$37.40
$36.50	$37.00	Jul 10	$0.38	$0.38	$0.12	3.17	$36.88
$39.50	$40.00	Jul 2	$0.35	$0.35	$0.15	2.33	$39.85
$34.50	$35.00	Jul 17	$0.35	$0.35	$0.15	2.33	$34.85

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$46.00	$45.00	Jul 24	$0.90	$0.90	$0.10	9.00	$45.10
$45.00	$44.00	Jul 17	$0.85	$0.85	$0.15	5.67	$44.15
$47.00	$46.00	Jul 24	$0.85	$0.85	$0.15	5.67	$46.15
$48.00	$46.00	Jul 17	$1.67	$1.67	$0.33	5.06	$46.33
$46.00	$45.00	Jul 17	$0.82	$0.82	$0.18	4.56	$45.18

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 52 found (avg debit $0.69, cheapest $0.07)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$34.50	Jul 10	Jul 17	$0.10	57.6%	62.9%
$33.00	Jul 2	Jul 10	$0.13	647.7%	59.4%
$36.50	Jul 2	Jul 10	$0.18	338.8%	57.3%
$36.00	Jul 2	Jul 10	$0.20	382.3%	59.0%
$47.50	Jul 2	Jul 10	$0.20	808.7%	88.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$35.00	Jul 2	Jul 10	$0.07	469.6%	57.4%
$35.50	Jul 2	Jul 10	$0.11	425.9%	58.6%
$36.00	Jul 2	Jul 10	$0.17	382.3%	59.0%
$47.00	Jul 2	Jul 10	$0.20	632.0%	92.5%
$36.50	Jul 2	Jul 10	$0.21	338.8%	57.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 123 found (cheapest 1.02% of stock, avg 14.01%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$40.00	Jul 2	$0.29	$0.12	$0.41	$39.59	$40.41	1.02%
$40.50	Jul 2	$0.07	$0.42	$0.49	$40.01	$40.99	1.22%
$39.50	Jul 2	$0.64	$0.02	$0.66	$38.84	$40.16	1.64%
$41.00	Jul 2	$0.02	$0.90	$0.92	$40.08	$41.92	2.29%
$39.00	Jul 2	$1.09	$0.02	$1.11	$37.89	$40.11	2.76%
$41.50	Jul 2	$0.01	$1.40	$1.41	$40.09	$42.91	3.51%
$38.50	Jul 2	$1.59	$0.01	$1.60	$36.90	$40.10	3.99%
$42.00	Jul 2	$0.01	$1.92	$1.93	$40.07	$43.93	4.81%
$38.00	Jul 2	$2.16	$0.03	$2.19	$35.81	$40.19	5.45%
$42.50	Jul 2	$0.03	$2.37	$2.40	$40.10	$44.90	5.98%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 135 found (cheapest 0.10% of stock, avg 11.72%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$41.00	$39.50	Jul 2	$0.02	$0.02	$0.04	$39.46	$41.04
$41.00	$39.00	Jul 2	$0.02	$0.02	$0.04	$38.96	$41.04
$40.50	$39.50	Jul 2	$0.07	$0.02	$0.09	$39.41	$40.59
$40.50	$39.00	Jul 2	$0.07	$0.02	$0.09	$38.91	$40.59
$41.00	$40.00	Jul 2	$0.02	$0.12	$0.14	$39.86	$41.14
$40.50	$40.00	Jul 2	$0.07	$0.12	$0.19	$39.81	$40.69
$42.50	$38.00	Jul 10	$0.95	$0.67	$1.62	$36.38	$44.12
$42.00	$38.00	Jul 10	$1.07	$0.67	$1.74	$36.26	$43.74
$42.50	$38.50	Jul 10	$0.95	$0.84	$1.79	$36.71	$44.29
$41.50	$38.00	Jul 10	$1.18	$0.67	$1.85	$36.15	$43.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 92 found (best R:R 6.69, avg credit $0.50)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
37/38	38/39	Aug 7	$0.87	$0.13	6.69	$37.13	$39.37
37/38	40/40	Aug 7	$0.85	$0.15	5.67	$37.15	$40.85
36/36	40/41	Aug 7	$0.40	$0.10	4.00	$36.10	$40.90
33/34	35/36	Jul 31	$0.79	$0.21	3.76	$33.21	$35.79
34/34	36/36	Jul 24	$0.39	$0.11	3.55	$33.61	$36.39
34/34	38/38	Jul 24	$0.39	$0.11	3.55	$33.61	$38.39
34/35	40/40	Jul 24	$0.39	$0.11	3.55	$34.61	$39.89
35/36	39/40	Jul 24	$0.39	$0.11	3.55	$35.11	$39.39
36/36	38/38	Jul 24	$0.39	$0.11	3.55	$35.61	$38.39
36/37	38/38	Jul 24	$0.39	$0.11	3.55	$36.61	$37.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 67 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$44.00	$45.00	$46.00	Jul 17	$0.06	$0.94	15.67
$46.00	$47.00	$48.00	Aug 7	$0.10	$0.90	9.00
$40.00	$40.50	$41.00	Jul 17	$0.06	$0.44	7.33
$41.50	$42.00	$42.50	Aug 7	$0.06	$0.44	7.33
$38.00	$38.50	$39.00	Jul 2	$0.07	$0.43	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$35.00	$36.00	$37.00	Jul 31	$0.09	$0.91	10.11
$36.50	$37.00	$37.50	Jul 17	$0.05	$0.45	9.00
$43.00	$44.00	$45.00	Jul 17	$0.10	$0.90	9.00
$33.00	$34.00	$35.00	Aug 7	$0.10	$0.90	9.00
$42.50	$43.00	$43.50	Jul 2	$0.06	$0.44	7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 44 found (best net $-1.18, 38 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$37.50	$41.00	1:2	Aug 14	-$2.13	$1.37
$47.00	$47.50	1:2	Jul 2	-$0.12	$0.38
$47.00	$48.00	1:2	Jul 17	-$0.65	$0.35
$47.00	$47.50	1:2	Jul 10	-$0.18	$0.32
$39.00	$39.50	1:2	Jul 2	-$0.19	$0.31

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.00	$41.00	1:2	Jul 31	-$1.18	$2.82
$34.00	$33.00	1:2	Aug 7	-$0.38	$0.62
$35.00	$34.00	1:2	Jul 31	-$0.42	$0.58
$34.00	$33.00	1:2	Jul 31	-$0.46	$0.54
$34.00	$33.50	1:2	Jul 10	-$0.05	$0.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 67 found (best yield 9.09%, avg 4.39%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$40.50	Aug 7	$3.65	0.54	0.9%	9.09%	9.96%	5	12
$41.00	Aug 7	$3.45	0.52	2.1%	8.59%	10.71%	31	30
$41.50	Aug 7	$3.30	0.51	3.4%	8.22%	11.58%	1	28
$40.50	Jul 31	$3.25	0.52	0.9%	8.09%	8.97%	17	46
$41.00	Aug 14	$3.20	0.50	2.1%	7.97%	10.09%	2	--
$41.00	Jul 31	$3.05	0.51	2.1%	7.60%	9.71%	42	45
$42.00	Aug 7	$3.05	0.49	4.6%	7.60%	12.20%	17	15
$42.50	Aug 14	$3.00	0.45	5.8%	7.47%	13.33%	1	--
$42.50	Aug 7	$2.92	0.47	5.8%	7.27%	13.13%	20	--
$42.00	Jul 31	$2.76	0.46	4.6%	6.87%	11.48%	14	62

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 85,480

Total Puts 39,659

Put/Call Ratio 0.46

Net Difference 45,821

Prior's Put/Call Breakdown

Total Calls 43,073

Total Puts 15,023

Put/Call Ratio 0.35

Net Difference 28,050

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