QQQ - Options Database

QQQ

INVESCO QQQ TR

$743.05 +3.10%

(9/21 15:36) ◀

Monday, September 21, 2026 (3:40pm)

▶ (9/21 15:45)

◀ 9/21 15:40 ▶

Option Volume

Detail

ℹ

Current (09/21 3:40pm) 9,204,671

Calls: 4,324,846 (47%)

Puts: 4,879,825 (53%)

Prior (09/18) 6,418,990

Calls: 3,093,033 (48%)

Puts: 3,325,957 (52%)

Current vs Prior +43.40%

Calls: +39.83% (Calls)

Puts: +46.72% (Puts)

Prior 7-Day Total 50,926,715

Calls: 22,698,987 (45%)

Puts: 28,227,728 (55%)

Prior 7-Day Average 7,275,245

Calls: 3,242,712 (45%)

Puts: 4,032,532 (55%)

Current vs Prior 7-Day Avg +26.52%

Calls: +33.37%

Puts: +21.01%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (09/21 3:40pm) $3.04B

Calls: $2.72B (90%)

Puts: $318.61M (10%)

Prior (09/18) $956.34M

Calls: $711.95M (74%)

Puts: $244.39M (26%)

Current vs Prior +218.08%

Calls: +282.52%

Puts: +30.37%

Prior 7-Day Total $8.51B

Calls: $4.23B (50%)

Puts: $4.28B (50%)

Prior 7-Day Average $1.22B

Calls: $604.80M (50%)

Puts: $610.86M (50%)

Current vs Prior 7-Day Avg +150.23%

Calls: +350.29%

Puts: -47.84%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/21 3:40pm) 1.13

Prior (09/18) 1.08

Current vs Prior +4.93%

Prior 7-Day Average 1.26

Current vs Prior 7-Day Avg -10.26%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (09/21 3:40pm) 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 40,577,929

Calls: 15,437,382 (38%)

Puts: 25,140,547 (62%)

Prior 7-Day Average 5,796,847

Calls: 2,205,340 (38%)

Puts: 3,591,506 (62%)

Current vs Prior 7-Day Avg -34.35%

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% | 0.78%0.22% | 1.03%1.50% | 2.47%0.22% | 3.73%

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

Current vs Prior -71.41% | -23.40%-4.09% | +32.99%+550.37% | +53.23%-4.09% | -0.61%

Prior 7-Day Avg 0.93% | 1.26%0.55% | 1.23%1.05% | 2.26%0.63% | 4.42%

Current vs 7-Day Avg -76.17% | -37.84%-59.59% | -16.58%+43.03% | +9.30%-65.13% | -15.70%

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 -71.41% | -23.40%-4.09% | +32.99%+550.37% | +53.23%-4.09% | -0.61%

Sentiment BULLISHBULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.19% | 0.83%

Calls: 1.92% | 0.37%

Puts: 4.46% | 1.29%

Prior 1.29% | 1.91%

Calls: 1.50% | 1.79%

Puts: 1.08% | 2.02%

Current vs Prior +147.29% | -56.54%

Prior 7-Day Avg 1.06% | 1.46%

Calls: 1.17% | 1.48%

Puts: 0.96% | 1.43%

Current vs 7-Day Avg +199.73% | -43.10%

Liquidity Excellent

Add Card

🤖 AI Insights

Strong bullish conviction with 90% of dollar volume in calls ($2.72B) vs puts ($318.61M). Massive premium surge with dollar volume up 218% vs prior. Dollar volume significantly above 7-day average (150% 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 BEARISH

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

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
15:40	BULLISH	BEARISH	BEARISH
15:35	BULLISH	BEARISH	BEARISH

📈 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 2,481 of results (avg 2.6%, best 0.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$747.00	Oct 16	12.47	12.49	$12.48	0.2%	2.4K	0.47	2.6K
$750.00	Oct 16	10.97	10.99	$10.98	0.2%	24.9K	0.43	38.5K
$755.00	Oct 16	8.76	8.78	$8.77	0.2%	24.6K	0.38	23.6K
$757.00	Oct 16	7.97	7.99	$7.98	0.3%	2.6K	0.35	--
$748.00	Oct 16	11.95	11.98	$11.97	0.3%	1.5K	0.46	1.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$740.00	Oct 16	11.32	11.34	$11.33	0.2%	4.1K	0.45	6.8K
$742.00	Sep 25	4.68	4.69	$4.69	0.2%	759	0.46	10
$733.00	Oct 16	8.88	8.90	$8.89	0.2%	1.1K	0.37	238
$741.00	Sep 25	4.28	4.29	$4.29	0.2%	1.7K	0.43	5
$740.00	Sep 25	3.91	3.92	$3.92	0.3%	11.5K	0.41	115

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 607 found (avg $0.40, cheapest $0.15)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$745.00	Sep 21	0.06	0.07	$0.07	14.3%	33.7K	0.09	1.8K
$744.00	Sep 21	0.17	0.18	$0.18	5.6%	37.0K	0.23	585
$743.00	Sep 21	0.51	0.52	$0.52	1.9%	104.2K	0.51	121
$756.00	Sep 22	0.12	0.13	$0.13	7.7%	2.7K	0.04	1.1K
$755.00	Sep 22	0.15	0.16	$0.16	6.3%	1.1K	0.05	187

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$742.00	Sep 21	0.14	0.15	$0.15	6.7%	86.6K	0.20	6
$741.00	Sep 21	0.06	0.07	$0.07	14.3%	124.5K	0.09	--
$743.00	Sep 21	0.44	0.45	$0.45	2.2%	17.5K	0.49	--
$732.00	Sep 22	0.36	0.37	$0.37	2.7%	27.0K	0.09	--
$733.00	Sep 22	0.42	0.43	$0.43	2.3%	20.6K	0.11	--

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,191 found (avg delta 0.84, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$630.00	Sep 21	111.01	114.12	$112.57	2.8%	4	1.00	--
$635.00	Sep 21	106.01	108.62	$107.32	2.4%	1	1.00	--
$640.00	Sep 21	101.01	104.12	$102.57	3.0%	1	1.00	--
$645.00	Sep 21	96.01	98.44	$97.23	2.5%	24	1.00	--
$650.00	Sep 21	91.01	94.08	$92.55	3.3%	2	1.00	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$775.00	Sep 25	31.81	32.28	$32.05	1.5%	6	1.00	--
$785.00	Sep 25	41.74	43.82	$42.78	4.9%	2	1.00	--
$790.00	Sep 25	46.74	48.82	$47.78	4.4%	2	1.00	3
$825.00	Oct 16	81.19	83.82	$82.51	3.2%	3	1.00	11
$850.00	Oct 16	105.53	108.75	$107.14	3.0%	2	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 2,889 active (total vol 9.1M, top 341.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$740.00	Sep 21	3.03	3.15	$3.09	3.9%	341.1K	0.95	626
$739.00	Sep 21	4.02	4.15	$4.09	3.2%	290.6K	0.95	346
$741.00	Sep 21	2.08	2.15	$2.12	3.3%	274.2K	0.91	168
$738.00	Sep 21	5.01	5.14	$5.07	2.6%	250.1K	1.00	586
$742.00	Sep 21	1.20	1.22	$1.21	1.7%	218.7K	0.80	59

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$738.00	Sep 21	0.01	0.02	$0.02	50.0%	269.3K	0.02	2
$735.00	Sep 21	0.00	0.01	$0.01	100.0%	251.1K	0.01	55
$739.00	Sep 21	0.02	0.03	$0.03	33.3%	240.1K	0.03	30
$736.00	Sep 21	0.01	0.02	$0.02	50.0%	239.2K	0.01	2
$737.00	Sep 21	0.01	0.02	$0.02	50.0%	229.4K	0.01	1

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 20.9%, max 25.9%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$744.00	Sep 21	Oct 30	21.5%	17.1%	25.9%	38.4K	671
$742.00	Sep 21	Oct 30	20.8%	17.3%	20.4%	219.5K	145
$743.00	Sep 21	Oct 30	20.0%	17.2%	16.5%	105.3K	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. 864 found (best R:R 6.14, avg 4.35)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$713.00	$714.00	Sep 21	$0.14	$0.86	$0.14	100%	6.14	$713.14
$708.00	$709.00	Sep 21	$0.27	$0.73	$0.27	100%	2.70	$708.27
$703.00	$704.00	Sep 25	$0.25	$0.75	$0.25	97%	3.00	$703.25
$703.00	$704.00	Sep 30	$0.22	$0.78	$0.22	93%	3.55	$703.22
$710.00	$711.00	Oct 1	$0.19	$0.81	$0.19	90%	4.26	$710.19

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$740.00	$735.00	Oct 5	$1.71	$3.29	$1.71	44%	1.92	$738.29
$745.00	$740.00	Oct 5	$2.16	$2.84	$2.16	53%	1.31	$742.84
$735.00	$730.00	Oct 5	$1.34	$3.66	$1.34	36%	2.73	$733.66
$730.00	$725.00	Oct 5	$1.02	$3.98	$1.02	30%	3.90	$728.98
$725.00	$720.00	Oct 5	$0.79	$4.21	$0.79	24%	5.33	$724.21

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 632 found (best R:R 0.90, avg 0.39)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$745.00	$750.00	Oct 5	$2.37	$2.37	$2.63	53%	0.90	$747.37
$750.00	$755.00	Oct 5	$1.88	$1.88	$3.12	61%	0.60	$751.88
$760.00	$765.00	Oct 30	$1.88	$1.88	$3.12	63%	0.60	$761.88
$760.00	$765.00	Oct 16	$1.56	$1.56	$3.44	68%	0.45	$761.56
$755.00	$760.00	Oct 5	$1.44	$1.44	$3.56	69%	0.40	$756.44

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$743.00	$742.00	Sep 21	$0.30	$0.30	$0.70	51%	0.43	$742.70
$740.00	$739.00	Sep 22	$0.27	$0.27	$0.73	67%	0.37	$739.73
$726.00	$725.00	Sep 25	$0.10	$0.10	$0.90	86%	0.11	$725.90
$737.00	$736.00	Sep 25	$0.28	$0.28	$0.72	67%	0.39	$736.72
$737.00	$736.00	Sep 22	$0.15	$0.15	$0.85	79%	0.18	$736.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $2.19, cheapest $2.17)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$743.00	Sep 21	Sep 22	$2.20	20.0%	16.7%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$743.00	Sep 21	Sep 22	$2.17	20.0%	16.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,055 found (cheapest 0.13% of stock, avg 4.58%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$743.00	Sep 21	$0.52	$0.45	$0.97	$742.03	$743.97	0.13%
$744.00	Sep 21	$0.18	$1.12	$1.30	$742.70	$745.30	0.17%
$742.00	Sep 21	$1.21	$0.15	$1.36	$740.64	$743.36	0.18%
$745.00	Sep 21	$0.07	$2.00	$2.07	$742.93	$747.07	0.28%
$741.00	Sep 21	$2.12	$0.07	$2.19	$738.81	$743.19	0.29%
$746.00	Sep 21	$0.04	$2.97	$3.01	$742.99	$749.01	0.41%
$740.00	Sep 21	$3.09	$0.04	$3.13	$736.87	$743.13	0.42%
$747.00	Sep 21	$0.02	$3.96	$3.98	$743.02	$750.98	0.54%
$739.00	Sep 21	$4.09	$0.03	$4.12	$734.88	$743.12	0.55%
$748.00	Sep 21	$0.02	$4.95	$4.97	$743.03	$752.97	0.67%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 356 found (cheapest 0.02% of stock, avg 1.94%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$745.00	$741.00	Sep 21	$0.07	$0.07	$0.14	$740.86	$745.14
$745.00	$742.00	Sep 21	$0.07	$0.15	$0.22	$741.78	$745.22
$744.00	$741.00	Sep 21	$0.18	$0.07	$0.25	$740.75	$744.25
$744.00	$742.00	Sep 21	$0.18	$0.15	$0.33	$741.67	$744.33
$744.00	$743.00	Sep 21	$0.18	$0.45	$0.63	$742.37	$744.63
$745.00	$743.00	Sep 21	$0.07	$0.45	$0.52	$742.48	$745.52
$748.00	$739.00	Sep 22	$0.86	$1.25	$2.11	$736.89	$750.11
$747.00	$739.00	Sep 22	$1.10	$1.25	$2.35	$736.65	$749.35
$748.00	$740.00	Sep 22	$0.86	$1.52	$2.38	$737.62	$750.38
$747.00	$740.00	Sep 22	$1.10	$1.52	$2.62	$737.38	$749.62

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 378 found (best R:R 0.89, avg credit $0.54)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
717/718	753/754	Oct 2	$0.47	$0.53	50%	0.89	$717.53	$753.47
716/717	753/754	Oct 2	$0.46	$0.54	51%	0.85	$716.54	$753.46
721/722	753/754	Oct 2	$0.50	$0.50	47%	1.00	$721.50	$753.50
725/726	751/752	Sep 25	$0.38	$0.62	59%	0.61	$725.62	$751.38
723/724	749/750	Sep 28	$0.46	$0.54	51%	0.85	$723.54	$749.46
721/722	753/754	Sep 29	$0.39	$0.61	58%	0.64	$721.61	$753.39
725/726	753/754	Sep 29	$0.43	$0.57	54%	0.75	$725.57	$753.43
721/722	752/753	Oct 1	$0.48	$0.52	48%	0.92	$721.52	$752.48
722/723	751/752	Sep 30	$0.48	$0.52	48%	0.92	$722.52	$751.48
722/723	752/753	Sep 30	$0.46	$0.54	50%	0.85	$722.54	$752.46

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 373 found (best R:R 82.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$715.00	$720.00	$725.00	Oct 5	$0.12	$4.88	8%	40.67
$735.00	$740.00	$745.00	Oct 5	$0.35	$4.65	16%	13.29
$742.00	$743.00	$744.00	Sep 21	$0.35	$0.65	56%	1.86
$760.00	$765.00	$770.00	Sep 24	$0.10	$4.90	5%	49.00
$743.00	$744.00	$745.00	Sep 21	$0.23	$0.77	42%	3.35

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$765.00	$770.00	$775.00	Oct 16	$0.06	$4.94	9%	82.33
$765.00	$770.00	$775.00	Sep 25	$0.08	$4.92	7%	61.50
$745.00	$750.00	$755.00	Oct 5	$0.35	$4.65	16%	13.29
$770.00	$775.00	$780.00	Oct 30	$0.11	$4.89	7%	44.45
$770.00	$775.00	$780.00	Oct 9	$0.12	$4.88	7%	40.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 991 found (best net $-15.48, 984 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$645.00	$687.00	1:2	Oct 1	-$15.48	$26.52
$630.00	$670.00	1:2	Sep 22	-$32.51	$7.49
$741.00	$742.00	1:2	Sep 21	-$0.30	$0.70
$760.00	$765.00	1:2	Sep 29	-$0.22	$4.78
$760.00	$765.00	1:2	Sep 28	-$0.12	$4.88

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$800.00	$775.00	1:2	Oct 23	-$11.50	$13.50
$774.00	$761.00	1:2	Sep 30	-$7.16	$5.84
$760.00	$752.00	1:2	Sep 24	-$2.99	$5.01
$785.00	$770.00	1:2	Sep 22	-$12.10	$2.90
$760.00	$750.00	1:2	Oct 1	-$4.49	$5.51

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 287 found (best yield 2.58%, avg 0.65%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$744.00	Oct 30	$19.18	0.50	0.1%	2.58%	2.71%	1.3K	86
$745.00	Oct 30	$18.62	0.49	0.3%	2.51%	2.77%	661	942
$746.00	Oct 30	$18.07	0.48	0.4%	2.43%	2.83%	230	84
$747.00	Oct 30	$17.53	0.48	0.5%	2.36%	2.89%	101	36
$748.00	Oct 30	$17.00	0.47	0.7%	2.29%	2.95%	94	49
$749.00	Oct 30	$16.48	0.47	0.8%	2.22%	3.02%	161	24
$750.00	Oct 30	$15.99	0.46	0.9%	2.15%	3.09%	3.5K	4.2K
$751.00	Oct 30	$15.50	0.45	1.1%	2.09%	3.16%	90	31
$752.00	Oct 30	$14.98	0.44	1.2%	2.02%	3.22%	108	130
$753.00	Oct 30	$14.50	0.43	1.3%	1.95%	3.29%	87	102

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 4,324,846

Total Puts 4,879,825

Put/Call Ratio 1.13

Net Difference -554,979

Prior's Put/Call Breakdown

Total Calls 3,093,033

Total Puts 3,325,957

Put/Call Ratio 1.08

Net Difference -232,924

Prior 7-Day Put/Call Summary

Total Calls 22,698,987

Total Puts 28,227,728

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