QQQ - Options Database

QQQ

INVESCO QQQ TR

$742.54 +3.03%

(9/21 15:40) ◀

Monday, September 21, 2026 (3:45pm)

▶ (9/21 15:50)

◀ 9/21 15:45 ▶

Option Volume

Detail

ℹ

Current (09/21 3:45pm) 9,348,909

Calls: 4,397,782 (47%)

Puts: 4,951,127 (53%)

Prior (09/18) 6,527,731

Calls: 3,153,554 (48%)

Puts: 3,374,177 (52%)

Current vs Prior +43.22%

Calls: +39.45% (Calls)

Puts: +46.74% (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 +28.50%

Calls: +35.62%

Puts: +22.78%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (09/21 3:45pm) $2.89B

Calls: $2.56B (88%)

Puts: $334.96M (12%)

Prior (09/18) $1.01B

Calls: $768.46M (76%)

Puts: $236.76M (24%)

Current vs Prior +187.61%

Calls: +232.63%

Puts: +41.48%

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 +137.82%

Calls: +322.64%

Puts: -45.17%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/21 3:45pm) 1.13

Prior (09/18) 1.07

Current vs Prior +5.22%

Prior 7-Day Average 1.26

Current vs Prior 7-Day Avg -10.46%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (09/21 3:45pm) 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 0.20% | 0.77%0.20% | 1.02%1.49% | 2.48%0.20% | 3.73%

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

Current vs Prior -74.71% | -24.67%-15.12% | +32.21%+547.33% | +53.50%-15.12% | -0.44%

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 -78.91% | -38.87%-64.24% | -17.07%+42.36% | +9.49%-69.14% | -15.55%

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 -74.71% | -24.67%-15.12% | +32.21%+547.33% | +53.50%-15.12% | -0.44%

Sentiment BULLISHBULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.39% | 0.70%

Calls: 1.32% | 0.68%

Puts: 1.45% | 0.71%

Prior 1.29% | 1.91%

Calls: 1.50% | 1.79%

Puts: 1.08% | 2.02%

Current vs Prior +7.75% | -63.35%

Prior 7-Day Avg 1.06% | 1.46%

Calls: 1.17% | 1.48%

Puts: 0.96% | 1.43%

Current vs 7-Day Avg +30.60% | -52.01%

Liquidity Excellent

Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($2.56B) vs puts ($334.96M). Massive premium surge with dollar volume up 188% vs prior. Dollar volume significantly above 7-day average (138% 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
15:45	BULLISH	BEARISH	BEARISH
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 2,492 of results (avg 2.7%, best 0.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$760.00	Oct 16	6.71	6.72	$6.72	0.1%	32.9K	0.31	8.3K
$747.00	Oct 16	12.19	12.21	$12.20	0.2%	2.5K	0.46	2.6K
$749.00	Oct 16	11.20	11.22	$11.21	0.2%	1.4K	0.44	1.5K
$750.00	Oct 16	10.72	10.74	$10.73	0.2%	24.9K	0.43	38.5K
$744.00	Sep 25	4.68	4.69	$4.69	0.2%	6.4K	0.46	771

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$742.00	Sep 25	4.84	4.85	$4.85	0.2%	1.2K	0.48	10
$740.00	Sep 25	4.04	4.05	$4.05	0.2%	11.8K	0.42	115
$739.00	Sep 25	3.68	3.69	$3.69	0.3%	2.5K	0.39	21
$740.00	Oct 1	6.76	6.78	$6.77	0.3%	3.3K	0.45	1
$738.00	Sep 25	3.35	3.36	$3.36	0.3%	4.5K	0.36	27

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 622 found (avg $0.39, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$744.00	Sep 21	0.06	0.07	$0.07	14.3%	48.0K	0.11	585
$743.00	Sep 21	0.23	0.24	$0.24	4.2%	120.8K	0.33	121
$742.00	Sep 21	0.75	0.76	$0.76	1.3%	225.5K	0.69	59
$752.00	Sep 22	0.25	0.26	$0.26	3.8%	4.1K	0.09	14
$754.00	Sep 22	0.16	0.17	$0.17	5.9%	2.8K	0.06	130

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$741.00	Sep 21	0.06	0.07	$0.07	14.3%	126.7K	0.11	--
$742.00	Sep 21	0.21	0.22	$0.22	4.5%	96.3K	0.31	6
$743.00	Sep 21	0.68	0.69	$0.69	1.4%	30.1K	0.67	--
$733.00	Sep 22	0.42	0.43	$0.43	2.3%	22.4K	0.11	--
$732.00	Sep 22	0.36	0.37	$0.37	2.7%	27.2K	0.10	--

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,198 found (avg delta 0.84, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$630.00	Sep 21	110.62	114.47	$112.55	3.4%	4	1.00	--
$635.00	Sep 21	105.62	108.91	$107.27	3.1%	1	1.00	--
$640.00	Sep 21	100.62	104.47	$102.55	3.8%	1	1.00	--
$645.00	Sep 21	95.62	99.44	$97.53	3.9%	24	1.00	--
$650.00	Sep 21	90.62	94.45	$92.54	4.1%	2	1.00	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$775.00	Sep 25	32.33	32.77	$32.55	1.4%	6	1.00	--
$785.00	Sep 25	41.72	43.83	$42.78	4.9%	2	1.00	--
$790.00	Sep 25	46.46	48.83	$47.65	5.0%	2	1.00	3
$825.00	Oct 16	81.09	83.94	$82.52	3.5%	3	1.00	11
$850.00	Oct 16	105.66	108.94	$107.30	3.1%	2	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 2,900 active (total vol 9.2M, top 342.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$740.00	Sep 21	2.53	2.62	$2.58	3.5%	342.5K	0.95	626
$739.00	Sep 21	3.54	3.57	$3.56	0.8%	291.2K	0.97	346
$741.00	Sep 21	1.58	1.62	$1.60	2.5%	276.8K	0.90	168
$738.00	Sep 21	4.50	4.61	$4.56	2.4%	251.5K	1.00	586
$742.00	Sep 21	0.75	0.76	$0.76	1.3%	225.5K	0.69	59

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$738.00	Sep 21	0.01	0.02	$0.02	50.0%	270.2K	0.02	2
$735.00	Sep 21	0.00	0.01	$0.01	100.0%	251.2K	0.01	55
$736.00	Sep 21	0.00	0.01	$0.01	100.0%	241.1K	0.01	2
$739.00	Sep 21	0.02	0.03	$0.03	33.3%	241.0K	0.03	30
$737.00	Sep 21	0.00	0.01	$0.01	100.0%	229.8K	0.02	1

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 11.8%, max 12.3%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$743.00	Sep 21	Oct 30	19.2%	17.1%	12.3%	121.9K	161
$742.00	Sep 21	Oct 30	19.2%	17.2%	11.3%	226.3K	145

PUTS (0)

No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 860 found (best R:R 6.69, avg 4.32)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$712.00	$713.00	Sep 28	$0.13	$0.87	$0.13	93%	6.69	$712.13
$716.00	$717.00	Sep 29	$0.11	$0.89	$0.11	90%	8.09	$716.11
$713.00	$714.00	Sep 29	$0.13	$0.87	$0.13	91%	6.69	$713.13
$718.00	$719.00	Sep 24	$0.16	$0.84	$0.16	94%	5.25	$718.16
$703.00	$704.00	Sep 25	$0.23	$0.77	$0.23	97%	3.35	$703.23

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$740.00	$735.00	Oct 5	$1.75	$3.25	$1.75	45%	1.86	$738.25
$735.00	$730.00	Oct 5	$1.37	$3.63	$1.37	37%	2.65	$733.63
$745.00	$740.00	Oct 5	$2.22	$2.78	$2.22	54%	1.25	$742.78
$730.00	$725.00	Oct 5	$1.05	$3.95	$1.05	30%	3.76	$728.95
$725.00	$720.00	Oct 5	$0.80	$4.20	$0.80	24%	5.25	$724.20

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 633 found (best R:R 0.87, avg 0.39)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$745.00	$750.00	Oct 5	$2.32	$2.32	$2.68	54%	0.87	$747.32
$750.00	$755.00	Oct 5	$1.83	$1.83	$3.17	62%	0.58	$751.83
$760.00	$765.00	Oct 30	$1.86	$1.86	$3.14	63%	0.59	$761.86
$755.00	$760.00	Oct 5	$1.40	$1.40	$3.60	70%	0.39	$756.40
$765.00	$770.00	Oct 30	$1.62	$1.62	$3.38	67%	0.48	$766.62

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$742.00	$741.00	Sep 21	$0.15	$0.15	$0.85	69%	0.18	$741.85
$728.00	$727.00	Sep 25	$0.13	$0.13	$0.87	84%	0.15	$727.87
$738.00	$737.00	Sep 22	$0.20	$0.20	$0.80	74%	0.25	$737.80
$740.00	$739.00	Sep 22	$0.29	$0.29	$0.71	65%	0.41	$739.71
$736.00	$735.00	Sep 22	$0.13	$0.13	$0.87	82%	0.15	$735.87

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $2.14, cheapest $2.12)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$742.00	Sep 21	Sep 22	$2.17	19.2%	16.4%
$743.00	Sep 21	Sep 22	$2.16	19.2%	16.8%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$742.00	Sep 21	Sep 22	$2.12	19.2%	16.4%
$743.00	Sep 21	Sep 22	$2.11	19.2%	16.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,061 found (cheapest 0.13% of stock, avg 4.55%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$742.00	Sep 21	$0.76	$0.22	$0.98	$741.02	$742.98	0.13%
$743.00	Sep 21	$0.24	$0.69	$0.93	$742.07	$743.93	0.13%
$744.00	Sep 21	$0.07	$1.52	$1.59	$742.41	$745.59	0.21%
$741.00	Sep 21	$1.60	$0.07	$1.67	$739.33	$742.67	0.22%
$745.00	Sep 21	$0.03	$2.47	$2.50	$742.50	$747.50	0.34%
$740.00	Sep 21	$2.58	$0.04	$2.62	$737.38	$742.62	0.35%
$746.00	Sep 21	$0.02	$3.49	$3.51	$742.49	$749.51	0.47%
$739.00	Sep 21	$3.56	$0.03	$3.59	$735.41	$742.59	0.48%
$747.00	Sep 21	$0.02	$4.48	$4.50	$742.50	$751.50	0.61%
$738.00	Sep 21	$4.56	$0.02	$4.58	$733.42	$742.58	0.62%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 356 found (cheapest 0.01% of stock, avg 1.94%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$744.00	$740.00	Sep 21	$0.07	$0.04	$0.11	$739.89	$744.11
$744.00	$741.00	Sep 21	$0.07	$0.07	$0.14	$740.86	$744.14
$744.00	$742.00	Sep 21	$0.07	$0.22	$0.29	$741.71	$744.29
$743.00	$741.00	Sep 21	$0.24	$0.07	$0.31	$740.69	$743.31
$743.00	$740.00	Sep 21	$0.24	$0.04	$0.28	$739.72	$743.28
$743.00	$742.00	Sep 21	$0.24	$0.22	$0.46	$741.54	$743.46
$747.00	$738.00	Sep 22	$0.93	$1.09	$2.02	$735.98	$749.02
$747.00	$739.00	Sep 22	$0.93	$1.32	$2.25	$736.75	$749.25
$746.00	$738.00	Sep 22	$1.21	$1.09	$2.30	$735.70	$748.30
$746.00	$739.00	Sep 22	$1.21	$1.32	$2.53	$736.47	$748.53

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 363 found (best R:R 0.96, avg credit $0.55)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
727/728	748/749	Sep 25	$0.49	$0.51	50%	0.96	$727.51	$748.49
725/726	748/749	Sep 25	$0.46	$0.54	52%	0.85	$725.54	$748.46
716/717	752/753	Oct 1	$0.44	$0.56	53%	0.79	$716.56	$752.44
734/735	748/749	Sep 25	$0.60	$0.40	37%	1.50	$734.40	$748.60
719/720	751/752	Sep 30	$0.45	$0.55	52%	0.82	$719.55	$751.45
721/722	752/753	Oct 1	$0.48	$0.52	49%	0.92	$721.52	$752.48
719/720	752/753	Sep 30	$0.43	$0.57	54%	0.75	$719.57	$752.43
719/720	752/753	Oct 1	$0.46	$0.54	51%	0.85	$719.54	$752.46
716/717	752/753	Oct 2	$0.47	$0.53	50%	0.89	$716.53	$752.47
718/719	752/753	Oct 1	$0.45	$0.55	52%	0.82	$718.55	$752.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 388 found (best R:R 70.43, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$730.00	$735.00	$740.00	Oct 5	$0.28	$4.72	15%	16.86
$715.00	$720.00	$725.00	Oct 5	$0.15	$4.85	9%	32.33
$741.00	$742.00	$743.00	Sep 21	$0.32	$0.68	57%	2.12
$742.00	$743.00	$744.00	Sep 21	$0.35	$0.65	58%	1.86
$743.00	$744.00	$745.00	Sep 21	$0.13	$0.87	29%	6.69

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$765.00	$770.00	$775.00	Oct 5	$0.07	$4.93	8%	70.43
$765.00	$770.00	$775.00	Sep 25	$0.07	$4.93	6%	70.43
$760.00	$765.00	$770.00	Oct 2	$0.19	$4.81	11%	25.32
$765.00	$770.00	$775.00	Oct 9	$0.16	$4.84	9%	30.25
$741.00	$742.00	$743.00	Sep 21	$0.32	$0.68	56%	2.12

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 1,001 found (best net $-15.32, 992 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$645.00	$687.00	1:2	Oct 1	-$15.32	$26.68
$630.00	$670.00	1:2	Sep 22	-$32.80	$7.20
$740.00	$741.00	1:2	Sep 21	-$0.62	$0.38
$760.00	$765.00	1:2	Sep 28	-$0.10	$4.90
$760.00	$765.00	1:2	Sep 29	-$0.21	$4.79

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$800.00	$775.00	1:2	Oct 23	-$12.29	$12.71
$774.00	$761.00	1:2	Sep 30	-$7.49	$5.51
$760.00	$752.00	1:2	Sep 24	-$3.24	$4.76
$760.00	$750.00	1:2	Oct 1	-$4.69	$5.31
$785.00	$770.00	1:2	Sep 22	-$12.78	$2.22

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 298 found (best yield 2.62%, avg 0.66%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$743.00	Oct 30	$19.46	0.51	0.1%	2.62%	2.68%	1.1K	40
$744.00	Oct 30	$18.90	0.50	0.2%	2.55%	2.74%	1.3K	86
$745.00	Oct 30	$18.36	0.49	0.3%	2.47%	2.80%	702	942
$746.00	Oct 30	$17.79	0.49	0.5%	2.40%	2.86%	230	84
$747.00	Oct 30	$17.26	0.48	0.6%	2.32%	2.93%	103	36
$748.00	Oct 30	$16.74	0.47	0.7%	2.25%	2.99%	94	49
$749.00	Oct 30	$16.22	0.46	0.9%	2.18%	3.05%	161	24
$750.00	Oct 30	$15.72	0.45	1.0%	2.12%	3.12%	3.5K	4.2K
$751.00	Oct 30	$15.22	0.44	1.1%	2.05%	3.19%	92	31
$752.00	Oct 30	$14.74	0.43	1.3%	1.99%	3.26%	108	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 4,397,782

Total Puts 4,951,127

Put/Call Ratio 1.13

Net Difference -553,345

Prior's Put/Call Breakdown

Total Calls 3,153,554

Total Puts 3,374,177

Put/Call Ratio 1.07

Net Difference -220,623

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