QQQ - Options Database

QQQ

INVESCO QQQ TR

$742.20 +2.98%

(9/18 18:03) ◀

Monday, September 21, 2026 (3:32pm)

▶ (9/21 15:35)

◀ 9/21 15:32 ▶

Option Volume

Detail

ℹ

Current (09/21) 8,938,763

Calls: 4,191,496 (47%)

Puts: 4,747,267 (53%)

Prior (09/18) 7,202,925

Calls: 3,506,907 (49%)

Puts: 3,696,018 (51%)

Current vs Prior +24.10%

Calls: +19.52% (Calls)

Puts: +28.44% (Puts)

Prior 7-Day Total 43,718,281

Calls: 19,488,756 (45%)

Puts: 24,229,525 (55%)

Prior 7-Day Average 7,286,380

Calls: 2,784,108 (45%)

Puts: 3,461,360 (55%)

Current vs Prior 7-Day Avg +22.68%

Calls: +50.55%

Puts: +37.15%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (09/21) $2.73B

Calls: $2.41B (88%)

Puts: $324.24M (12%)

Prior (09/18) $1.82B

Calls: $1.58B (87%)

Puts: $233.65M (13%)

Current vs Prior +50.53%

Calls: +52.27%

Puts: +38.77%

Prior 7-Day Total $7.49B

Calls: $3.93B (52%)

Puts: $3.56B (48%)

Prior 7-Day Average $1.25B

Calls: $561.20M (52%)

Puts: $508.93M (48%)

Current vs Prior 7-Day Avg +118.92%

Calls: +329.24%

Puts: -36.29%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/21) 1.13

Prior (09/18) 1.05

Current vs Prior +7.46%

Prior 7-Day Average 1.26

Current vs Prior 7-Day Avg -10.06%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (09/21) 3,805,723

Calls: 1,403,003 (37%)

Puts: 2,402,720 (63%)

Prior (09/18) 6,047,075

Calls: 2,357,334 (39%)

Puts: 3,689,741 (61%)

Current vs Prior -37.07%

Prior 7-Day Total 35,031,736

Calls: 13,347,563 (38%)

Puts: 21,684,173 (62%)

Prior 7-Day Average 5,838,622

Calls: 2,224,593 (38%)

Puts: 3,614,028 (62%)

Current vs Prior 7-Day Avg -34.82%

Sentiment BULLISH

Expected Move

Detail

ℹ

0DTE3DTEWKMO Expiry (09/21) | Next (09/22)Expiry (09/21) | Next (09/23)Expiry (09/25) | Next (10/02)Expiry (09/21) | Next (10/16)

Current 0.22% | 0.77%0.22% | 1.02%1.49% | 2.45%0.22% | 3.71%

Prior 0.77% | 1.02%0.23% | 0.77%0.23% | 1.61%0.23% | 3.75%

Current vs Prior -71.73% | -24.63%-5.13% | +32.44%+545.85% | +51.90%-5.13% | -1.11%

Prior 7-Day Avg 0.89% | 1.22%0.44% | 1.18%1.03% | 2.20%0.44% | 4.29%

Current vs 7-Day Avg -75.34% | -36.64%-50.60% | -13.47%+44.91% | +11.23%-50.35% | -13.62%

Prior 7-Day Eod 0.77% | 1.02%0.23% | 0.77%0.23% | 1.61%0.23% | 3.75%

Current vs 7-Day Eod -71.73% | -24.63%-5.13% | +32.44%+545.85% | +51.90%-5.13% | -1.11%

Sentiment BULLISHBULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.29% | 1.22%

Calls: 1.67% | 1.09%

Puts: 4.90% | 1.34%

Prior 1.29% | 1.91%

Calls: 1.50% | 1.79%

Puts: 1.08% | 2.02%

Current vs Prior +155.04% | -36.13%

Prior 7-Day Avg 0.95% | 1.41%

Calls: 0.96% | 1.39%

Puts: 0.94% | 1.44%

Current vs 7-Day Avg +245.71% | -13.68%

Liquidity Good

Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($2.41B) vs puts ($324.24M). Elevated premium activity with dollar volume up 51% vs prior. Dollar volume significantly above 7-day average (119% higher). Slightly bearish P/C ratio of 1.13.

Smart Money BULLISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg 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 2,454 of results (avg 2.7%, best 0.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$760.00	Oct 16	6.57	6.58	$6.58	0.2%	32.7K	0.31	8.3K
$765.00	Oct 16	5.10	5.11	$5.11	0.2%	6.9K	0.26	7.2K
$754.00	Oct 16	8.77	8.79	$8.78	0.2%	1.2K	0.38	--
$750.00	Oct 16	10.49	10.52	$10.51	0.3%	24.6K	0.42	38.5K
$775.00	Oct 16	2.98	2.99	$2.99	0.3%	41.2K	0.17	6.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$725.00	Oct 16	6.88	6.90	$6.89	0.3%	16.9K	0.30	6.6K
$687.00	Oct 23	3.01	3.02	$3.01	0.3%	58	0.12	88
$741.00	Sep 23	2.98	2.99	$2.99	0.3%	2.0K	0.45	--
$695.00	Oct 16	2.64	2.65	$2.65	0.4%	3.9K	0.12	37.7K
$717.00	Oct 16	5.26	5.28	$5.27	0.4%	871	0.24	2.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 610 found (avg $0.40, cheapest $0.19)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$743.00	Sep 21	0.18	0.19	$0.19	5.3%	74.3K	0.24	121
$744.00	Sep 21	0.06	0.07	$0.07	14.3%	25.8K	0.09	585
$742.00	Sep 21	0.59	0.60	$0.60	1.7%	194.9K	0.54	59
$754.00	Sep 22	0.15	0.16	$0.16	6.3%	2.3K	0.05	130
$755.00	Sep 22	0.12	0.13	$0.13	7.7%	1.0K	0.04	187

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$741.00	Sep 21	0.17	0.18	$0.18	5.6%	114.4K	0.23	--
$740.00	Sep 21	0.09	0.10	$0.10	10.0%	170.7K	0.12	14
$742.00	Sep 21	0.41	0.43	$0.42	4.8%	71.1K	0.46	6
$739.00	Sep 21	0.06	0.07	$0.07	14.3%	220.8K	0.07	30
$732.00	Sep 22	0.40	0.41	$0.41	2.4%	26.4K	0.11	--

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,179 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$600.00	Sep 22	140.31	143.73	$142.02	2.4%	10	1.00	--
$630.00	Sep 22	110.31	113.57	$111.94	2.9%	2	1.00	--
$670.00	Sep 22	70.32	73.28	$71.80	4.1%	31	1.00	--
$675.00	Sep 22	65.33	68.28	$66.81	4.4%	--	1.00	10
$680.00	Sep 22	60.33	63.28	$61.81	4.8%	2	1.00	20

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$746.00	Sep 21	3.75	3.90	$3.83	3.9%	145	1.00	--
$747.00	Sep 21	4.77	4.89	$4.83	2.5%	360	1.00	--
$748.00	Sep 21	5.74	5.89	$5.82	2.6%	69	1.00	--
$749.00	Sep 21	6.76	6.89	$6.82	1.9%	53	1.00	--
$750.00	Sep 21	7.76	7.88	$7.82	1.5%	200	1.00	10

Most actively traded options today. High liquidity = easy entry/exit. 2,868 active (total vol 8.8M, top 339.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$740.00	Sep 21	2.25	2.30	$2.28	2.2%	339.0K	0.88	626
$739.00	Sep 21	3.18	3.28	$3.23	3.1%	288.4K	0.93	346
$741.00	Sep 21	1.35	1.36	$1.36	0.7%	266.1K	0.78	168
$738.00	Sep 21	4.16	4.30	$4.23	3.3%	249.7K	0.95	586
$742.00	Sep 21	0.59	0.60	$0.60	1.7%	194.9K	0.54	59

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$738.00	Sep 21	0.04	0.05	$0.05	20.0%	266.6K	0.04	2
$735.00	Sep 21	0.01	0.02	$0.02	50.0%	249.5K	0.01	55
$736.00	Sep 21	0.02	0.03	$0.03	33.3%	237.6K	0.02	2
$737.00	Sep 21	0.02	0.03	$0.03	33.3%	224.7K	0.03	1
$739.00	Sep 21	0.06	0.07	$0.07	14.3%	220.8K	0.07	30

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 16.8%, max 31.4%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$741.00	Sep 21	Oct 30	22.6%	17.2%	31.4%	266.7K	287
$742.00	Sep 21	Oct 30	18.8%	17.1%	10.0%	195.7K	145
$743.00	Sep 21	Oct 30	18.6%	17.0%	9.0%	75.4K	161

PUTS (0)

No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 857 found (best R:R 9.00, avg 4.48)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$690.00	$691.00	Oct 16	$0.10	$0.90	$0.10	90%	9.00	$690.10
$707.00	$708.00	Sep 21	$0.24	$0.76	$0.24	100%	3.17	$707.24
$703.00	$704.00	Sep 25	$0.26	$0.74	$0.26	97%	2.85	$703.26
$689.00	$690.00	Sep 25	$0.30	$0.70	$0.30	99%	2.33	$689.30
$715.00	$716.00	Sep 29	$0.21	$0.79	$0.21	90%	3.76	$715.21

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$740.00	$735.00	Oct 5	$1.74	$3.26	$1.74	46%	1.87	$738.26
$735.00	$730.00	Oct 5	$1.39	$3.61	$1.39	38%	2.60	$733.61
$730.00	$725.00	Oct 5	$1.06	$3.94	$1.06	30%	3.72	$728.94
$725.00	$720.00	Oct 5	$0.80	$4.20	$0.80	25%	5.25	$724.20
$745.00	$740.00	Oct 5	$2.27	$2.73	$2.27	54%	1.20	$742.73

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 630 found (best R:R 0.84, avg 0.39)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$745.00	$750.00	Oct 5	$2.28	$2.28	$2.72	54%	0.84	$747.28
$760.00	$765.00	Oct 30	$1.84	$1.84	$3.16	64%	0.58	$761.84
$750.00	$755.00	Oct 5	$1.77	$1.77	$3.23	62%	0.55	$751.77
$755.00	$760.00	Oct 5	$1.36	$1.36	$3.64	70%	0.37	$756.36
$760.00	$765.00	Oct 23	$1.66	$1.66	$3.34	66%	0.50	$761.66

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$735.00	$734.00	Sep 22	$0.13	$0.13	$0.87	83%	0.15	$734.87
$735.00	$734.00	Sep 23	$0.18	$0.18	$0.82	77%	0.22	$734.82
$734.00	$733.00	Sep 25	$0.23	$0.23	$0.77	72%	0.30	$733.77
$731.00	$730.00	Sep 25	$0.17	$0.17	$0.83	78%	0.20	$730.83
$688.00	$687.00	Oct 30	$0.11	$0.11	$0.89	85%	0.12	$687.89

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $2.12, cheapest $2.09)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$742.00	Sep 21	Sep 22	$2.14	18.8%	16.4%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$742.00	Sep 21	Sep 22	$2.09	18.8%	16.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,047 found (cheapest 0.14% of stock, avg 4.50%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$742.00	Sep 21	$0.60	$0.42	$1.02	$740.98	$743.02	0.14%
$743.00	Sep 21	$0.19	$1.02	$1.21	$741.79	$744.21	0.16%
$741.00	Sep 21	$1.36	$0.18	$1.54	$739.46	$742.54	0.21%
$744.00	Sep 21	$0.07	$1.86	$1.93	$742.07	$745.93	0.26%
$740.00	Sep 21	$2.28	$0.10	$2.38	$737.62	$742.38	0.32%
$745.00	Sep 21	$0.03	$2.84	$2.87	$742.13	$747.87	0.39%
$739.00	Sep 21	$3.23	$0.07	$3.30	$735.70	$742.30	0.44%
$746.00	Sep 21	$0.02	$3.83	$3.85	$742.15	$749.85	0.52%
$738.00	Sep 21	$4.23	$0.05	$4.28	$733.72	$742.28	0.58%
$747.00	Sep 21	$0.02	$4.83	$4.85	$742.15	$751.85	0.65%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 358 found (cheapest 0.02% of stock, avg 1.91%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$744.00	$739.00	Sep 21	$0.07	$0.07	$0.14	$738.86	$744.14
$744.00	$740.00	Sep 21	$0.07	$0.10	$0.17	$739.83	$744.17
$744.00	$741.00	Sep 21	$0.07	$0.18	$0.25	$740.75	$744.25
$743.00	$740.00	Sep 21	$0.19	$0.10	$0.29	$739.71	$743.29
$743.00	$739.00	Sep 21	$0.19	$0.07	$0.26	$738.74	$743.26
$743.00	$741.00	Sep 21	$0.19	$0.18	$0.37	$740.63	$743.37
$743.00	$742.00	Sep 21	$0.19	$0.42	$0.61	$741.39	$743.61
$744.00	$742.00	Sep 21	$0.07	$0.42	$0.49	$741.51	$744.49
$747.00	$738.00	Sep 22	$0.85	$1.19	$2.04	$735.96	$749.04
$746.00	$738.00	Sep 22	$1.09	$1.19	$2.28	$735.72	$748.28

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 374 found (best R:R 1.08, avg credit $0.54)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
724/725	751/752	Oct 1	$0.52	$0.48	45%	1.08	$724.48	$751.52
721/722	749/750	Sep 29	$0.46	$0.54	50%	0.85	$721.54	$749.46
719/720	750/751	Sep 30	$0.46	$0.54	50%	0.85	$719.54	$750.46
719/720	751/752	Sep 30	$0.44	$0.56	52%	0.79	$719.56	$751.44
724/725	749/750	Sep 29	$0.49	$0.51	47%	0.96	$724.51	$749.49
718/719	751/752	Oct 1	$0.46	$0.54	50%	0.85	$718.54	$751.46
715/716	752/753	Oct 2	$0.45	$0.55	51%	0.82	$715.55	$752.45
725/726	749/750	Sep 29	$0.50	$0.50	46%	1.00	$725.50	$749.50
733/734	749/750	Sep 25	$0.54	$0.46	42%	1.17	$733.46	$749.54
730/731	749/750	Sep 25	$0.48	$0.52	48%	0.92	$730.52	$749.48

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 298 found (best R:R 34.71, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$730.00	$735.00	$740.00	Oct 5	$0.14	$4.86	15%	34.71
$720.00	$725.00	$730.00	Oct 5	$0.22	$4.78	11%	21.73
$760.00	$765.00	$770.00	Sep 25	$0.12	$4.88	6%	40.67
$740.00	$741.00	$742.00	Sep 21	$0.16	$0.84	34%	5.25
$743.00	$744.00	$745.00	Sep 21	$0.08	$0.92	20%	11.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$760.00	$765.00	$770.00	Oct 16	$0.08	$4.92	10%	61.50
$770.00	$775.00	$780.00	Oct 30	$0.09	$4.91	7%	54.56
$730.00	$735.00	$740.00	Oct 5	$0.35	$4.65	15%	13.29
$715.00	$720.00	$725.00	Oct 5	$0.18	$4.82	9%	26.78
$760.00	$765.00	$770.00	Oct 9	$0.23	$4.77	10%	20.74

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 979 found (best net $-14.51, 973 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$645.00	$687.00	1:2	Oct 1	-$14.51	$27.49
$630.00	$670.00	1:2	Sep 22	-$31.66	$8.34
$740.00	$741.00	1:2	Sep 21	-$0.44	$0.56
$760.00	$765.00	1:2	Sep 29	-$0.19	$4.81
$760.00	$765.00	1:2	Sep 28	-$0.10	$4.90

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$774.00	$761.00	1:2	Sep 30	-$7.80	$5.20
$760.00	$752.00	1:2	Sep 24	-$3.58	$4.42
$760.00	$750.00	1:2	Oct 1	-$4.68	$5.32
$770.00	$760.00	1:2	Sep 21	-$7.52	$2.48
$785.00	$770.00	1:2	Sep 22	-$12.96	$2.04

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 295 found (best yield 2.59%, avg 0.64%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$743.00	Oct 30	$19.20	0.50	0.1%	2.59%	2.69%	1.1K	40
$744.00	Oct 30	$18.64	0.49	0.2%	2.51%	2.75%	1.3K	86
$745.00	Oct 30	$18.09	0.48	0.4%	2.44%	2.81%	661	942
$746.00	Oct 30	$17.54	0.48	0.5%	2.36%	2.88%	229	84
$747.00	Oct 30	$17.02	0.47	0.7%	2.29%	2.94%	98	36
$748.00	Oct 30	$16.50	0.47	0.8%	2.22%	3.00%	94	49
$749.00	Oct 30	$15.99	0.46	0.9%	2.15%	3.07%	160	24
$750.00	Oct 30	$15.49	0.45	1.1%	2.09%	3.14%	3.5K	4.2K
$751.00	Oct 30	$14.99	0.44	1.2%	2.02%	3.21%	90	31
$752.00	Oct 30	$14.51	0.43	1.3%	1.95%	3.28%	107	130

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 4,191,496

Total Puts 4,747,267

Put/Call Ratio 1.13

Net Difference -555,771

Prior's Put/Call Breakdown

Total Calls 3,506,907

Total Puts 3,696,018

Put/Call Ratio 1.05

Net Difference -189,111

Prior 7-Day Put/Call Summary

Total Calls 19,488,756

Total Puts 24,229,525

Average Put/Call Ratio 1.26

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