QQQ - Options Database

QQQ

INVESCO QQQ TR

$741.50 +2.89%

(9/21 15:50) ◀

Monday, September 21, 2026 (3:55pm)

▶ (9/21 16:00)

◀ 9/21 15:55 ▶

Option Volume

Detail

ℹ

Current (09/21 3:55pm) 9,598,585

Calls: 4,511,545 (47%)

Puts: 5,087,040 (53%)

Prior (09/18) 6,801,570

Calls: 3,300,630 (49%)

Puts: 3,500,940 (51%)

Current vs Prior +41.12%

Calls: +36.69% (Calls)

Puts: +45.30% (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 +31.93%

Calls: +39.13%

Puts: +26.15%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (09/21 3:55pm) $2.64B

Calls: $2.25B (85%)

Puts: $387.74M (15%)

Prior (09/18) $1.36B

Calls: $1.15B (85%)

Puts: $208.92M (15%)

Current vs Prior +94.60%

Calls: +96.24%

Puts: +85.59%

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 +117.33%

Calls: +272.73%

Puts: -36.52%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/21 3:55pm) 1.13

Prior (09/18) 1.06

Current vs Prior +6.30%

Prior 7-Day Average 1.26

Current vs Prior 7-Day Avg -10.32%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (09/21 3:55pm) 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 0.19% | 0.76%0.19% | 1.02%1.48% | 2.47%0.19% | 3.74%

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

Current vs Prior -75.20% | -26.01%-16.78% | +31.87%+541.20% | +53.05%-16.78% | -0.40%

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 -79.32% | -39.96%-64.93% | -17.28%+41.01% | +9.17%-69.74% | -15.52%

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 -75.20% | -26.01%-16.78% | +31.87%+541.20% | +53.05%-16.78% | -0.40%

Sentiment BULLISHBULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.14% | 1.60%

Calls: 10.28% | 2.10%

Puts: 4.00% | 1.09%

Prior 1.29% | 1.91%

Calls: 1.50% | 1.79%

Puts: 1.08% | 2.02%

Current vs Prior +453.49% | -16.23%

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% | +9.70%

Liquidity Good

Add Card

🤖 AI Insights

Strong bullish conviction with 85% of dollar volume in calls ($2.25B) vs puts ($387.74M). Elevated premium activity with dollar volume up 95% vs prior. Dollar volume significantly above 7-day average (117% 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
15:55	BULLISH	BEARISH	BEARISH
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 2,251 of results (avg 3.7%, best 0.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$744.00	Sep 25	4.08	4.09	$4.09	0.2%	6.4K	0.43	771
$745.00	Sep 25	3.63	3.64	$3.64	0.3%	20.9K	0.41	2.7K
$746.00	Sep 25	3.22	3.23	$3.23	0.3%	4.5K	0.37	849
$755.00	Oct 16	8.07	8.10	$8.09	0.4%	24.9K	0.36	23.6K
$750.00	Oct 16	10.17	10.21	$10.19	0.4%	25.0K	0.42	38.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$740.00	Oct 16	11.91	11.95	$11.93	0.3%	4.4K	0.47	6.8K
$735.00	Oct 16	10.03	10.07	$10.05	0.4%	4.4K	0.41	1.0K
$741.00	Sep 22	2.29	2.30	$2.30	0.4%	22.0K	0.45	--
$737.00	Sep 23	1.84	1.85	$1.85	0.5%	6.3K	0.30	--
$738.00	Sep 25	3.65	3.67	$3.66	0.5%	4.6K	0.39	27

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 551 found (avg $0.42, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$743.00	Sep 21	0.05	0.06	$0.06	16.7%	135.9K	0.12	121
$742.00	Sep 21	0.20	0.21	$0.21	4.8%	237.0K	0.39	59
$741.00	Sep 21	0.70	0.73	$0.72	4.2%	281.9K	0.75	168
$756.00	Sep 22	0.07	0.08	$0.08	12.5%	2.8K	0.03	1.1K
$757.00	Sep 22	0.06	0.07	$0.07	14.3%	1.2K	0.03	3.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$740.00	Sep 21	0.06	0.07	$0.07	14.3%	183.7K	0.09	14
$741.00	Sep 21	0.20	0.21	$0.21	4.8%	136.8K	0.25	--
$742.00	Sep 21	0.69	0.70	$0.70	1.4%	112.7K	0.61	6
$730.00	Sep 22	0.29	0.30	$0.30	3.3%	40.2K	0.08	156
$731.00	Sep 22	0.34	0.35	$0.35	2.9%	17.6K	0.09	6

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,203 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$630.00	Sep 21	109.76	113.65	$111.71	3.5%	4	1.00	--
$600.00	Sep 22	140.29	143.52	$141.91	2.3%	10	1.00	--
$630.00	Sep 22	109.83	113.52	$111.68	3.3%	2	1.00	--
$670.00	Sep 22	69.83	73.50	$71.66	5.1%	31	1.00	--
$675.00	Sep 22	64.83	68.65	$66.74	5.7%	--	1.00	10

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$745.00	Sep 21	3.41	3.59	$3.50	5.1%	1.0K	1.00	7
$746.00	Sep 21	4.41	4.57	$4.49	3.6%	306	1.00	--
$747.00	Sep 21	5.41	5.59	$5.50	3.3%	437	1.00	--
$748.00	Sep 21	6.41	6.59	$6.50	2.8%	72	1.00	--
$749.00	Sep 21	7.41	7.60	$7.51	2.5%	53	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 2,918 active (total vol 9.5M, top 343.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$740.00	Sep 21	1.54	1.68	$1.61	8.7%	343.8K	0.91	626
$739.00	Sep 21	2.47	2.64	$2.56	6.6%	292.2K	0.96	346
$741.00	Sep 21	0.70	0.73	$0.72	4.2%	281.9K	0.75	168
$738.00	Sep 21	3.47	3.62	$3.55	4.2%	253.3K	0.98	586
$742.00	Sep 21	0.20	0.21	$0.21	4.8%	237.0K	0.39	59

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$738.00	Sep 21	0.01	0.02	$0.02	50.0%	272.6K	0.02	2
$735.00	Sep 21	0.00	0.01	$0.01	100.0%	251.6K	0.01	55
$739.00	Sep 21	0.02	0.03	$0.03	33.3%	243.5K	0.04	30
$736.00	Sep 21	0.00	0.01	$0.01	100.0%	241.5K	0.01	2
$737.00	Sep 21	0.00	0.01	$0.01	100.0%	230.5K	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 6.6%, max 9.8%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$741.00	Sep 21	Oct 30	18.9%	17.3%	9.8%	282.5K	287
$742.00	Sep 21	Oct 30	17.7%	17.2%	3.3%	237.8K	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. 915 found (best R:R 1.63, avg 4.08)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$703.00	$704.00	Sep 21	$0.17	$0.83	$0.17	100%	4.88	$703.17
$712.00	$713.00	Sep 24	$0.16	$0.84	$0.16	95%	5.25	$712.16
$681.00	$682.00	Oct 30	$0.14	$0.86	$0.14	87%	6.14	$681.14
$674.00	$675.00	Oct 30	$0.17	$0.83	$0.17	89%	4.88	$674.17
$712.00	$713.00	Sep 28	$0.21	$0.79	$0.21	93%	3.76	$712.21

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$750.00	$745.00	Oct 5	$1.90	$3.10	$1.90	63%	1.63	$748.10
$780.00	$775.00	Oct 30	$2.97	$2.03	$2.97	79%	0.68	$777.03
$754.00	$753.00	Sep 22	$0.38	$0.62	$0.38	96%	1.63	$753.62
$757.00	$756.00	Sep 30	$0.23	$0.77	$0.23	79%	3.35	$756.77
$754.00	$752.00	Sep 29	$0.99	$1.01	$0.99	77%	1.02	$753.01

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 635 found (best R:R 0.55, avg 0.40)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$750.00	$755.00	Oct 5	$1.78	$1.78	$3.22	63%	0.55	$751.78
$745.00	$750.00	Oct 5	$2.20	$2.20	$2.80	55%	0.79	$747.20
$760.00	$765.00	Oct 30	$1.81	$1.81	$3.19	64%	0.57	$761.81
$760.00	$765.00	Oct 23	$1.65	$1.65	$3.35	67%	0.49	$761.65
$755.00	$760.00	Oct 5	$1.33	$1.33	$3.67	71%	0.36	$756.33

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$741.00	$740.00	Sep 21	$0.14	$0.14	$0.86	75%	0.16	$740.86
$731.00	$730.00	Sep 24	$0.16	$0.16	$0.84	81%	0.19	$730.84
$741.00	$740.00	Sep 22	$0.40	$0.40	$0.60	55%	0.67	$740.60
$736.00	$735.00	Sep 22	$0.16	$0.16	$0.84	79%	0.19	$735.84
$741.00	$740.00	Sep 30	$0.45	$0.45	$0.55	52%	0.82	$740.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $2.08, cheapest $2.11)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$742.00	Sep 21	Sep 22	$2.11	17.7%	16.5%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$742.00	Sep 21	Sep 22	$2.06	17.7%	16.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,068 found (cheapest 0.12% of stock, avg 4.52%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$742.00	Sep 21	$0.21	$0.70	$0.91	$741.09	$742.91	0.12%
$741.00	Sep 21	$0.72	$0.21	$0.93	$740.07	$741.93	0.13%
$743.00	Sep 21	$0.06	$1.56	$1.62	$741.38	$744.62	0.22%
$740.00	Sep 21	$1.61	$0.07	$1.68	$738.32	$741.68	0.23%
$744.00	Sep 21	$0.03	$2.51	$2.54	$741.46	$746.54	0.34%
$739.00	Sep 21	$2.56	$0.03	$2.59	$736.41	$741.59	0.35%
$745.00	Sep 21	$0.02	$3.50	$3.52	$741.48	$748.52	0.47%
$738.00	Sep 21	$3.55	$0.02	$3.57	$734.43	$741.57	0.48%
$737.00	Sep 21	$4.54	$0.01	$4.55	$732.45	$741.55	0.61%
$746.00	Sep 21	$0.01	$4.49	$4.50	$741.50	$750.50	0.61%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 354 found (cheapest 0.02% of stock, avg 1.93%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$743.00	$740.00	Sep 21	$0.06	$0.07	$0.13	$739.87	$743.13
$743.00	$741.00	Sep 21	$0.06	$0.21	$0.27	$740.73	$743.27
$742.00	$740.00	Sep 21	$0.21	$0.07	$0.28	$739.72	$742.28
$742.00	$741.00	Sep 21	$0.21	$0.21	$0.42	$740.58	$742.42
$746.00	$737.00	Sep 22	$0.88	$1.06	$1.94	$735.06	$747.94
$746.00	$738.00	Sep 22	$0.88	$1.29	$2.17	$735.83	$748.17
$745.00	$737.00	Sep 22	$1.13	$1.06	$2.19	$734.81	$747.19
$745.00	$738.00	Sep 22	$1.13	$1.29	$2.42	$735.58	$747.42
$746.00	$739.00	Sep 22	$0.88	$1.57	$2.45	$736.55	$748.45
$745.00	$739.00	Sep 22	$1.13	$1.57	$2.70	$736.30	$747.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 362 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
717/718	751/752	Oct 1	$0.49	$0.51	52%	0.96	$717.51	$751.49
715/716	751/752	Oct 1	$0.47	$0.53	53%	0.89	$715.53	$751.47
722/723	751/752	Oct 1	$0.53	$0.47	47%	1.13	$722.47	$751.53
720/721	751/752	Oct 1	$0.51	$0.49	49%	1.04	$720.49	$751.51
723/724	751/752	Oct 1	$0.54	$0.46	46%	1.17	$723.46	$751.54
719/720	751/752	Oct 1	$0.49	$0.51	50%	0.96	$719.51	$751.49
725/726	751/752	Oct 1	$0.55	$0.45	44%	1.22	$725.45	$751.55
718/719	751/752	Oct 1	$0.47	$0.53	51%	0.89	$718.53	$751.47
721/722	751/752	Oct 1	$0.49	$0.51	48%	0.96	$721.51	$751.49
724/725	751/752	Oct 1	$0.52	$0.48	45%	1.08	$724.48	$751.52

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 416 found (best R:R 17.52, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$710.00	$715.00	$720.00	Oct 5	$0.09	$4.91	7%	54.56
$715.00	$720.00	$725.00	Oct 5	$0.14	$4.86	9%	34.71
$742.00	$743.00	$744.00	Sep 21	$0.12	$0.88	35%	7.33
$741.00	$742.00	$743.00	Sep 21	$0.36	$0.64	63%	1.78
$739.00	$740.00	$741.00	Sep 21	$0.06	$0.94	21%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$730.00	$735.00	$740.00	Oct 5	$0.27	$4.73	15%	17.52
$742.00	$743.00	$744.00	Sep 21	$0.09	$0.91	34%	10.11
$741.00	$742.00	$743.00	Sep 21	$0.37	$0.63	63%	1.70
$700.00	$705.00	$710.00	Oct 5	$0.07	$4.93	4%	70.43
$710.00	$715.00	$720.00	Oct 5	$0.14	$4.86	7%	34.71

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 $-14.31, 992 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$645.00	$687.00	1:2	Oct 1	-$14.31	$27.69
$630.00	$670.00	1:2	Sep 22	-$31.64	$8.36
$760.00	$765.00	1:2	Sep 29	-$0.14	$4.86
$739.00	$740.00	1:2	Sep 21	-$0.66	$0.34
$760.00	$765.00	1:2	Sep 28	-$0.07	$4.93

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$800.00	$775.00	1:2	Oct 23	-$13.02	$11.98
$774.00	$761.00	1:2	Sep 30	-$7.99	$5.01
$760.00	$752.00	1:2	Sep 24	-$3.17	$4.83
$785.00	$770.00	1:2	Sep 22	-$13.23	$1.77
$744.00	$743.00	1:2	Sep 21	-$0.61	$0.39

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 302 found (best yield 2.61%, avg 0.65%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$742.00	Oct 30	$19.33	0.51	0.1%	2.61%	2.67%	768	86
$743.00	Oct 30	$18.79	0.50	0.2%	2.53%	2.74%	1.1K	40
$744.00	Oct 30	$18.27	0.49	0.3%	2.46%	2.80%	1.3K	86
$745.00	Oct 30	$17.71	0.49	0.5%	2.39%	2.86%	712	942
$746.00	Oct 30	$17.18	0.48	0.6%	2.32%	2.92%	233	84
$747.00	Oct 30	$16.63	0.47	0.7%	2.24%	2.98%	103	36
$748.00	Oct 30	$16.15	0.46	0.9%	2.18%	3.05%	104	49
$749.00	Oct 30	$15.62	0.45	1.0%	2.11%	3.12%	162	24
$750.00	Oct 30	$15.17	0.45	1.1%	2.05%	3.19%	3.5K	4.2K
$751.00	Oct 30	$14.64	0.44	1.3%	1.97%	3.26%	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 4,511,545

Total Puts 5,087,040

Put/Call Ratio 1.13

Net Difference -575,495

Prior's Put/Call Breakdown

Total Calls 3,300,630

Total Puts 3,500,940

Put/Call Ratio 1.06

Net Difference -200,310

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