QQQ - Options Database

QQQ

INVESCO QQQ TR

$741.89 +2.94%

(9/21 15:45) ◀

Monday, September 21, 2026 (3:50pm)

▶ (9/21 15:55)

◀ 9/21 15:50 ▶

Option Volume

Detail

ℹ

Current (09/21 3:50pm) 9,478,657

Calls: 4,457,036 (47%)

Puts: 5,021,621 (53%)

Prior (09/18) 6,675,759

Calls: 3,236,862 (48%)

Puts: 3,438,897 (52%)

Current vs Prior +41.99%

Calls: +37.70% (Calls)

Puts: +46.02% (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 +30.29%

Calls: +37.45%

Puts: +24.53%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (09/21 3:50pm) $2.73B

Calls: $2.36B (87%)

Puts: $362.79M (13%)

Prior (09/18) $1.13B

Calls: $898.47M (80%)

Puts: $228.63M (20%)

Current vs Prior +141.98%

Calls: +163.18%

Puts: +58.68%

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 +124.35%

Calls: +290.97%

Puts: -40.61%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/21 3:50pm) 1.13

Prior (09/18) 1.06

Current vs Prior +6.05%

Prior 7-Day Average 1.26

Current vs Prior 7-Day Avg -10.39%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (09/21 3:50pm) 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 0.21% | 0.78%0.21% | 1.02%1.48% | 2.47%0.21% | 3.73%

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

Current vs Prior -72.59% | -24.07%-8.04% | +32.68%+542.63% | +52.97%-8.04% | -0.53%

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 -77.15% | -38.39%-61.25% | -16.78%+41.33% | +9.11%-66.57% | -15.63%

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 -72.59% | -24.07%-8.04% | +32.68%+542.63% | +52.97%-8.04% | -0.53%

Sentiment BULLISHBULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.14% | 2.25%

Calls: 10.28% | 2.23%

Puts: 4.00% | 2.28%

Prior 1.29% | 1.91%

Calls: 1.50% | 1.79%

Puts: 1.08% | 2.02%

Current vs Prior +453.49% | +17.80%

Prior 7-Day Avg 1.06% | 1.46%

Calls: 1.17% | 1.48%

Puts: 0.96% | 1.43%

Current vs 7-Day Avg +570.87% | +54.26%

Liquidity Good

Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($2.36B) vs puts ($362.79M). Massive premium surge with dollar volume up 142% vs prior. Dollar volume significantly above 7-day average (124% 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
15:50	BULLISH	BEARISH	BEARISH
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 1,941 of results (avg 4.7%, best 0.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$745.00	Oct 16	12.82	12.86	$12.84	0.3%	6.0K	0.48	17.1K
$753.00	Oct 16	9.02	9.05	$9.04	0.3%	1.4K	0.39	--
$748.00	Oct 16	11.29	11.33	$11.31	0.4%	1.5K	0.45	1.4K
$755.00	Oct 16	8.21	8.24	$8.23	0.4%	24.8K	0.37	23.6K
$749.00	Oct 16	10.81	10.85	$10.83	0.4%	1.4K	0.43	1.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$742.00	Sep 23	3.50	3.51	$3.51	0.3%	2.5K	0.48	--
$742.00	Oct 16	12.55	12.59	$12.57	0.3%	247	0.49	392
$740.00	Oct 16	11.71	11.75	$11.73	0.3%	4.3K	0.46	6.8K
$740.00	Sep 23	2.67	2.68	$2.68	0.4%	6.5K	0.40	2
$739.00	Sep 23	2.32	2.33	$2.33	0.4%	8.9K	0.36	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 472 found (avg $0.47, cheapest $0.12)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$743.00	Sep 21	0.11	0.12	$0.12	8.3%	128.5K	0.28	121
$742.00	Sep 21	0.37	0.40	$0.39	7.7%	232.2K	0.63	59
$753.00	Sep 22	0.16	0.17	$0.17	5.9%	2.6K	0.07	188
$755.00	Sep 22	0.11	0.13	$0.12	16.7%	1.5K	0.04	187
$754.00	Sep 22	0.13	0.14	$0.14	7.1%	4.0K	0.05	130

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$741.00	Sep 21	0.16	0.17	$0.17	5.9%	129.4K	0.14	--
$740.00	Sep 21	0.06	0.07	$0.07	14.3%	180.0K	0.06	14
$742.00	Sep 21	0.49	0.51	$0.50	4.0%	103.3K	0.37	6
$728.00	Sep 22	0.22	0.24	$0.23	8.7%	20.2K	0.06	10
$732.00	Sep 22	0.40	0.42	$0.41	4.9%	27.5K	0.10	--

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,201 found (avg delta 0.84, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$630.00	Sep 21	110.03	114.00	$112.02	3.5%	4	1.00	--
$635.00	Sep 21	105.03	109.00	$107.02	3.7%	1	1.00	--
$640.00	Sep 21	100.03	104.00	$102.02	3.9%	1	1.00	--
$645.00	Sep 21	95.24	99.01	$97.13	3.9%	24	1.00	--
$650.00	Sep 21	90.37	94.00	$92.19	3.9%	2	1.00	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$775.00	Sep 25	32.53	33.27	$32.90	2.2%	6	1.00	--
$785.00	Sep 25	41.03	44.94	$42.99	9.1%	2	1.00	--
$790.00	Sep 25	46.00	49.86	$47.93	8.1%	2	1.00	3
$790.00	Oct 2	45.99	49.89	$47.94	8.1%	2	1.00	--
$825.00	Oct 16	80.99	84.31	$82.65	4.0%	3	1.00	11

Most actively traded options today. High liquidity = easy entry/exit. 2,917 active (total vol 9.4M, top 343.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$740.00	Sep 21	1.92	2.32	$2.12	18.9%	343.4K	0.94	626
$739.00	Sep 21	2.84	3.10	$2.97	8.8%	292.1K	0.96	346
$741.00	Sep 21	1.01	1.12	$1.07	10.3%	279.1K	0.86	168
$738.00	Sep 21	3.84	4.14	$3.99	7.5%	252.7K	1.00	586
$742.00	Sep 21	0.37	0.40	$0.39	7.7%	232.2K	0.63	59

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$738.00	Sep 21	0.01	0.02	$0.02	50.0%	272.3K	0.02	2
$735.00	Sep 21	0.00	0.01	$0.01	100.0%	251.5K	0.01	55
$739.00	Sep 21	0.02	0.03	$0.03	33.3%	242.8K	0.03	30
$736.00	Sep 21	0.00	0.01	$0.01	100.0%	241.3K	0.01	2
$737.00	Sep 21	0.00	0.01	$0.01	100.0%	230.3K	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. 2 strikes (avg 13.2%, max 13.5%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$743.00	Sep 21	Oct 30	19.4%	17.1%	13.5%	129.6K	161
$742.00	Sep 21	Oct 30	19.4%	17.2%	13.0%	233.0K	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. 933 found (best R:R 4.88, avg 4.14)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$731.00	$732.00	Sep 21	$0.17	$0.83	$0.17	100%	4.88	$731.17
$725.00	$726.00	Sep 21	$0.22	$0.78	$0.22	100%	3.55	$725.22
$714.00	$715.00	Sep 21	$0.31	$0.69	$0.31	100%	2.23	$714.31
$705.00	$706.00	Oct 2	$0.25	$0.75	$0.25	91%	3.00	$705.25
$730.00	$735.00	Oct 5	$2.71	$2.29	$2.71	70%	0.85	$732.71

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$780.00	$775.00	Oct 30	$3.14	$1.86	$3.14	79%	0.59	$776.86
$750.00	$745.00	Oct 5	$2.36	$2.64	$2.36	62%	1.12	$747.64
$753.00	$751.00	Sep 23	$1.28	$0.72	$1.28	88%	0.56	$751.72
$749.00	$748.00	Sep 22	$0.51	$0.49	$0.51	84%	0.96	$748.49
$756.00	$755.00	Sep 28	$0.56	$0.44	$0.56	82%	0.79	$755.44

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 638 found (best R:R 0.83, avg 0.40)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$745.00	$750.00	Oct 5	$2.27	$2.27	$2.73	54%	0.83	$747.27
$750.00	$755.00	Oct 5	$1.78	$1.78	$3.22	62%	0.55	$751.78
$760.00	$765.00	Oct 30	$1.82	$1.82	$3.18	63%	0.57	$761.82
$747.00	$748.00	Oct 16	$0.56	$0.56	$0.44	54%	1.27	$747.56
$760.00	$765.00	Oct 23	$1.65	$1.65	$3.35	66%	0.49	$761.65

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$741.00	$740.00	Sep 21	$0.10	$0.10	$0.90	86%	0.11	$740.90
$737.00	$736.00	Oct 16	$0.43	$0.43	$0.57	58%	0.75	$736.57
$731.00	$730.00	Sep 25	$0.20	$0.20	$0.80	79%	0.25	$730.80
$738.00	$737.00	Sep 22	$0.23	$0.23	$0.77	73%	0.30	$737.77
$728.00	$727.00	Sep 25	$0.15	$0.15	$0.85	84%	0.18	$727.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $2.16, cheapest $2.13)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$742.00	Sep 21	Sep 22	$2.19	19.4%	16.5%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$742.00	Sep 21	Sep 22	$2.13	19.4%	16.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,067 found (cheapest 0.12% of stock, avg 4.53%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$742.00	Sep 21	$0.39	$0.50	$0.89	$741.11	$742.89	0.12%
$741.00	Sep 21	$1.07	$0.17	$1.24	$739.76	$742.24	0.17%
$743.00	Sep 21	$0.12	$1.23	$1.35	$741.65	$744.35	0.18%
$740.00	Sep 21	$2.12	$0.07	$2.19	$737.81	$742.19	0.30%
$744.00	Sep 21	$0.04	$2.15	$2.19	$741.81	$746.19	0.30%
$739.00	Sep 21	$2.97	$0.03	$3.00	$736.00	$742.00	0.40%
$745.00	Sep 21	$0.02	$3.13	$3.15	$741.85	$748.15	0.42%
$738.00	Sep 21	$3.99	$0.02	$4.01	$733.99	$742.01	0.54%
$746.00	Sep 21	$0.02	$4.12	$4.14	$741.86	$750.14	0.56%
$737.00	Sep 21	$4.97	$0.01	$4.98	$732.02	$741.98	0.67%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 356 found (cheapest 0.01% of stock, avg 1.92%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$744.00	$740.00	Sep 21	$0.04	$0.07	$0.11	$739.89	$744.11
$744.00	$741.00	Sep 21	$0.04	$0.17	$0.21	$740.79	$744.21
$743.00	$740.00	Sep 21	$0.12	$0.07	$0.19	$739.81	$743.19
$743.00	$741.00	Sep 21	$0.12	$0.17	$0.29	$740.71	$743.29
$743.00	$742.00	Sep 21	$0.12	$0.50	$0.62	$741.38	$743.62
$744.00	$742.00	Sep 21	$0.04	$0.50	$0.54	$741.46	$744.54
$747.00	$738.00	Sep 22	$0.78	$1.25	$2.03	$735.97	$749.03
$746.00	$738.00	Sep 22	$1.01	$1.25	$2.26	$735.74	$748.26
$747.00	$739.00	Sep 22	$0.78	$1.51	$2.29	$736.71	$749.29
$746.00	$739.00	Sep 22	$1.01	$1.51	$2.52	$736.48	$748.52

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 312 found (best R:R 0.92, avg credit $0.56)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
730/731	750/751	Sep 25	$0.48	$0.52	51%	0.92	$730.52	$750.48
727/728	750/751	Sep 25	$0.43	$0.57	56%	0.75	$727.57	$750.43
720/721	750/751	Sep 30	$0.49	$0.51	50%	0.96	$720.51	$750.49
723/724	750/751	Sep 30	$0.52	$0.48	46%	1.08	$723.48	$750.52
725/726	749/750	Sep 28	$0.48	$0.52	50%	0.92	$725.52	$749.48
730/731	749/750	Sep 28	$0.55	$0.45	43%	1.22	$730.45	$749.55
715/716	751/752	Oct 1	$0.45	$0.55	52%	0.82	$715.55	$751.45
720/721	751/752	Oct 1	$0.49	$0.51	48%	0.96	$720.51	$751.49
725/726	750/751	Sep 30	$0.53	$0.47	44%	1.13	$725.47	$750.53
717/718	751/752	Oct 1	$0.46	$0.54	51%	0.85	$717.54	$751.46

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 487 found (best R:R 40.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$742.00	$743.00	$744.00	Sep 21	$0.19	$0.81	54%	4.26
$743.00	$744.00	$745.00	Sep 21	$0.06	$0.94	24%	15.67
$760.00	$765.00	$770.00	Sep 24	$0.06	$4.94	4%	82.33
$740.00	$745.00	$750.00	Oct 5	$0.40	$4.60	16%	11.50
$760.00	$765.00	$770.00	Sep 25	$0.12	$4.88	6%	40.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$740.00	$745.00	$750.00	Oct 5	$0.12	$4.88	16%	40.67
$742.00	$743.00	$744.00	Sep 21	$0.19	$0.81	54%	4.26
$720.00	$725.00	$730.00	Oct 5	$0.17	$4.83	11%	28.41
$730.00	$735.00	$740.00	Oct 5	$0.32	$4.68	15%	14.63
$765.00	$770.00	$775.00	Sep 25	$0.08	$4.92	6%	61.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 1,012 found (best net $-14.94, 1,005 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$645.00	$687.00	1:2	Oct 1	-$14.94	$27.06
$630.00	$670.00	1:2	Sep 22	-$32.67	$7.33
$760.00	$765.00	1:2	Sep 28	-$0.05	$4.95
$760.00	$765.00	1:2	Sep 29	-$0.17	$4.83
$760.00	$765.00	1:2	Sep 25	-$0.04	$4.96

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$800.00	$775.00	1:2	Oct 23	-$12.97	$12.03
$774.00	$761.00	1:2	Sep 30	-$7.63	$5.37
$760.00	$752.00	1:2	Sep 24	-$3.61	$4.39
$785.00	$770.00	1:2	Sep 22	-$13.26	$1.74
$744.00	$743.00	1:2	Sep 21	-$0.31	$0.69

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 309 found (best yield 2.64%, avg 0.65%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$742.00	Oct 30	$19.55	0.52	0.0%	2.64%	2.65%	760	86
$743.00	Oct 30	$18.96	0.51	0.1%	2.56%	2.71%	1.1K	40
$744.00	Oct 30	$18.40	0.50	0.3%	2.48%	2.76%	1.3K	86
$745.00	Oct 30	$17.86	0.49	0.4%	2.41%	2.83%	709	942
$746.00	Oct 30	$17.32	0.48	0.6%	2.33%	2.89%	230	84
$747.00	Oct 30	$16.79	0.48	0.7%	2.26%	2.95%	103	36
$748.00	Oct 30	$16.26	0.47	0.8%	2.19%	3.02%	104	49
$749.00	Oct 30	$15.77	0.46	1.0%	2.13%	3.08%	161	24
$750.00	Oct 30	$15.27	0.45	1.1%	2.06%	3.15%	3.5K	4.2K
$751.00	Oct 30	$14.78	0.44	1.2%	1.99%	3.22%	92	31

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 4,457,036

Total Puts 5,021,621

Put/Call Ratio 1.13

Net Difference -564,585

Prior's Put/Call Breakdown

Total Calls 3,236,862

Total Puts 3,438,897

Put/Call Ratio 1.06

Net Difference -202,035

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