QQQ - Options Database

QQQ

INVESCO QQQ TR

$741.32 +2.86%

$741.50 (+0.02%)🌙

as of 09/21 04:00 PM

(9/21 15:55) ◀

Monday, September 21, 2026 (4:00pm)

▶ (9/21 16:10)

◀ 9/21 16:00 ▶

Option Volume

Detail

ℹ

Current (09/21 4:00pm) 9,744,509

Calls: 4,586,850 (47%)

Puts: 5,157,659 (53%)

Prior (09/18) 6,969,494

Calls: 3,393,584 (49%)

Puts: 3,575,910 (51%)

Current vs Prior +39.82%

Calls: +35.16% (Calls)

Puts: +44.23% (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 +33.94%

Calls: +41.45%

Puts: +27.90%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (09/21 4:00pm) $2.63B

Calls: $2.22B (84%)

Puts: $409.82M (16%)

Prior (09/18) $1.45B

Calls: $1.23B (85%)

Puts: $224.01M (15%)

Current vs Prior +81.18%

Calls: +80.86%

Puts: +82.95%

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 +116.23%

Calls: +266.86%

Puts: -32.91%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/21 4:00pm) 1.12

Prior (09/18) 1.05

Current vs Prior +6.71%

Prior 7-Day Average 1.26

Current vs Prior 7-Day Avg -10.57%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (09/21 4:00pm) 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 0.17% | 0.75%0.17% | 1.03%1.49% | 2.48%0.17% | 3.74%

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

Current vs Prior -3.38% | +0.09%-26.12% | +32.78%+546.02% | +54.01%-26.12% | -0.42%

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 -19.45% | -18.78%-68.87% | -16.71%+42.07% | +9.85%-73.14% | -15.53%

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 -3.38% | +0.09%-26.12% | +32.78%+546.02% | +54.01%-26.12% | -0.42%

Sentiment BULLISHBULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.63% | 1.71%

Calls: 2.17% | 1.57%

Puts: 1.09% | 1.85%

Prior 1.29% | 1.91%

Calls: 1.50% | 1.79%

Puts: 1.08% | 2.02%

Current vs Prior +26.36% | -10.47%

Prior 7-Day Avg 1.06% | 1.46%

Calls: 1.17% | 1.48%

Puts: 0.96% | 1.43%

Current vs 7-Day Avg +53.15% | +17.24%

Liquidity Good

Add Card

🤖 AI Insights

Strong bullish conviction with 84% of dollar volume in calls ($2.22B) vs puts ($409.82M). Elevated premium activity with dollar volume up 81% vs prior. Dollar volume significantly above 7-day average (116% higher). Slightly bearish P/C ratio of 1.12.

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 NEUTRAL

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
16:00	BULLISH	BEARISH	BEARISH
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 2,310 of results (avg 3.7%, best 0.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$741.00	Oct 9	12.31	12.39	$12.35	0.6%	413	0.51	216
$740.00	Oct 30	20.54	20.68	$20.61	0.7%	2.4K	0.53	2.2K
$745.00	Oct 16	12.58	12.67	$12.63	0.7%	6.1K	0.47	17.1K
$743.00	Oct 9	11.18	11.26	$11.22	0.7%	225	0.49	607
$743.00	Oct 16	13.65	13.75	$13.70	0.7%	1.7K	0.49	1.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$738.00	Oct 23	13.01	13.10	$13.06	0.7%	278	0.45	1
$735.00	Sep 25	2.88	2.90	$2.89	0.7%	22.6K	0.32	200
$745.00	Oct 9	12.27	12.36	$12.32	0.7%	171	0.54	53
$737.00	Oct 16	10.77	10.85	$10.81	0.7%	571	0.44	117
$740.00	Sep 30	6.67	6.72	$6.70	0.7%	1.4K	0.47	495

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 531 found (avg $0.43, cheapest $0.17)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$742.00	Sep 21	0.10	0.12	$0.11	18.2%	243.0K	0.21	59
$741.00	Sep 21	0.52	0.59	$0.55	12.7%	283.6K	0.67	168
$752.00	Sep 22	0.11	0.13	$0.12	16.7%	4.8K	0.04	14
$753.00	Sep 22	0.09	0.10	$0.10	10.0%	2.8K	0.04	188
$751.00	Sep 22	0.16	0.17	$0.17	5.9%	3.6K	0.06	85

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$741.00	Sep 21	0.16	0.18	$0.17	11.8%	143.5K	0.34	--
$742.00	Sep 21	0.68	0.74	$0.71	8.5%	116.4K	0.80	6
$732.00	Sep 22	0.46	0.48	$0.47	4.3%	29.0K	0.12	--
$733.00	Sep 22	0.54	0.56	$0.55	3.6%	26.0K	0.14	--
$731.00	Sep 22	0.40	0.41	$0.41	2.4%	18.2K	0.10	6

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,207 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	113.45	$111.61	3.3%	4	1.00	--
$635.00	Sep 21	104.76	108.45	$106.61	3.5%	1	1.00	--
$600.00	Sep 22	140.29	143.50	$141.89	2.3%	10	1.00	--
$640.00	Sep 23	99.85	103.63	$101.74	3.7%	2	1.00	--
$670.00	Sep 23	69.88	73.58	$71.73	5.2%	5	1.00	5

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$744.00	Sep 21	2.51	2.80	$2.66	10.9%	4.8K	1.00	--
$745.00	Sep 21	2.46	3.69	$3.08	39.9%	1.0K	1.00	7
$746.00	Sep 21	4.49	4.68	$4.59	4.1%	307	1.00	--
$747.00	Sep 21	5.51	5.69	$5.60	3.2%	437	1.00	--
$748.00	Sep 21	6.50	6.69	$6.60	2.9%	72	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 2,925 active (total vol 9.6M, top 345.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$740.00	Sep 21	1.34	1.55	$1.45	14.5%	345.2K	0.91	626
$739.00	Sep 21	2.30	2.51	$2.40	8.8%	292.3K	0.96	346
$741.00	Sep 21	0.52	0.59	$0.55	12.7%	283.6K	0.67	168
$738.00	Sep 21	3.30	3.51	$3.41	6.2%	253.5K	0.98	586
$742.00	Sep 21	0.10	0.12	$0.11	18.2%	243.0K	0.21	59

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$738.00	Sep 21	0.01	0.02	$0.02	50.0%	274.0K	0.02	2
$735.00	Sep 21	0.00	0.01	$0.01	100.0%	251.7K	0.01	55
$739.00	Sep 21	0.02	0.03	$0.03	33.3%	244.4K	0.04	30
$736.00	Sep 21	0.00	0.01	$0.01	100.0%	241.7K	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. -- strikes (avg --%, max --%)

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 914 found (best R:R 1.73, avg 4.19)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$677.00	$679.00	Oct 30	$1.03	$0.97	$1.03	88%	0.94	$678.03
$713.00	$714.00	Sep 22	$0.26	$0.74	$0.26	99%	2.85	$713.26
$710.00	$711.00	Oct 2	$0.15	$0.85	$0.15	88%	5.67	$710.15
$700.00	$701.00	Sep 25	$0.26	$0.74	$0.26	97%	2.85	$700.26
$706.00	$707.00	Oct 2	$0.18	$0.82	$0.18	90%	4.56	$706.18

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$750.00	$745.00	Oct 5	$1.83	$3.17	$1.83	64%	1.73	$748.17
$780.00	$775.00	Oct 30	$3.08	$1.92	$3.08	79%	0.62	$776.92
$778.00	$777.00	Sep 30	$0.22	$0.78	$0.22	97%	3.55	$777.78
$745.00	$744.00	Sep 21	$0.42	$0.58	$0.42	100%	1.38	$744.58
$775.00	$774.00	Sep 30	$0.44	$0.56	$0.44	96%	1.27	$774.56

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 642 found (best R:R 0.81, avg 0.39)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$745.00	$750.00	Oct 5	$2.23	$2.23	$2.77	55%	0.81	$747.23
$750.00	$755.00	Oct 5	$1.74	$1.74	$3.26	64%	0.53	$751.74
$760.00	$765.00	Oct 30	$1.80	$1.80	$3.20	64%	0.56	$761.80
$755.00	$760.00	Oct 5	$1.31	$1.31	$3.69	71%	0.36	$756.31
$760.00	$765.00	Oct 23	$1.63	$1.63	$3.37	67%	0.48	$761.63

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$741.00	$740.00	Sep 21	$0.13	$0.13	$0.87	66%	0.15	$740.87
$738.00	$737.00	Oct 23	$0.42	$0.42	$0.58	55%	0.72	$737.58
$740.00	$739.00	Oct 30	$0.44	$0.44	$0.56	52%	0.79	$739.56
$718.00	$717.00	Sep 30	$0.11	$0.11	$0.89	85%	0.12	$717.89
$728.00	$727.00	Sep 25	$0.14	$0.14	$0.86	81%	0.16	$727.86

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $2.19, cheapest $2.16)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$741.00	Sep 21	Sep 22	$2.22	14.9%	16.0%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$741.00	Sep 21	Sep 22	$2.16	14.9%	16.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,071 found (cheapest 0.10% of stock, avg 4.52%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$741.00	Sep 21	$0.55	$0.17	$0.72	$740.28	$741.72	0.10%
$742.00	Sep 21	$0.11	$0.71	$0.82	$741.18	$742.82	0.11%
$740.00	Sep 21	$1.45	$0.04	$1.49	$738.51	$741.49	0.20%
$743.00	Sep 21	$0.02	$1.71	$1.73	$741.27	$744.73	0.23%
$739.00	Sep 21	$2.40	$0.03	$2.43	$736.57	$741.43	0.33%
$744.00	Sep 21	$0.01	$2.66	$2.67	$741.33	$746.67	0.36%
$745.00	Sep 21	$0.01	$3.08	$3.09	$741.91	$748.09	0.42%
$738.00	Sep 21	$3.41	$0.02	$3.43	$734.57	$741.43	0.46%
$737.00	Sep 21	$4.42	$0.01	$4.43	$732.57	$741.43	0.60%
$746.00	Sep 21	$0.01	$4.59	$4.60	$741.40	$750.60	0.62%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 352 found (cheapest 0.02% of stock, avg 1.96%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$742.00	$740.00	Sep 21	$0.11	$0.04	$0.15	$739.85	$742.15
$742.00	$741.00	Sep 21	$0.11	$0.17	$0.28	$740.72	$742.28
$746.00	$737.00	Sep 22	$0.77	$1.12	$1.89	$735.11	$747.89
$745.00	$737.00	Sep 22	$1.02	$1.12	$2.14	$734.86	$747.14
$746.00	$738.00	Sep 22	$0.77	$1.35	$2.12	$735.88	$748.12
$745.00	$738.00	Sep 22	$1.02	$1.35	$2.37	$735.63	$747.37
$744.00	$737.00	Sep 22	$1.34	$1.12	$2.46	$734.54	$746.46
$744.00	$738.00	Sep 22	$1.34	$1.35	$2.69	$735.31	$746.69
$746.00	$739.00	Sep 22	$0.77	$1.61	$2.38	$736.62	$748.38
$745.00	$739.00	Sep 22	$1.02	$1.61	$2.63	$736.37	$747.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 377 found (best R:R 1.00, avg credit $0.54)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
721/722	748/749	Sep 29	$0.50	$0.50	49%	1.00	$721.50	$748.50
719/720	748/749	Sep 29	$0.48	$0.52	51%	0.92	$719.52	$748.48
723/724	748/749	Sep 29	$0.51	$0.49	47%	1.04	$723.49	$748.51
727/728	748/749	Sep 29	$0.56	$0.44	42%	1.27	$727.44	$748.56
717/718	750/751	Sep 30	$0.45	$0.55	53%	0.82	$717.55	$750.45
717/718	751/752	Sep 30	$0.43	$0.57	55%	0.75	$717.57	$751.43
724/725	748/749	Sep 29	$0.52	$0.48	46%	1.08	$724.48	$748.52
718/719	751/752	Oct 2	$0.50	$0.50	48%	1.00	$718.50	$751.50
728/729	748/749	Sep 29	$0.57	$0.43	40%	1.33	$728.43	$748.57
716/717	751/752	Oct 1	$0.45	$0.55	52%	0.82	$716.55	$751.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 337 found (best R:R 70.43, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$739.00	$740.00	$741.00	Sep 21	$0.05	$0.95	29%	19.00
$730.00	$735.00	$740.00	Oct 5	$0.31	$4.69	15%	15.13
$741.00	$742.00	$743.00	Sep 21	$0.35	$0.65	62%	1.86
$740.00	$741.00	$742.00	Sep 21	$0.46	$0.54	70%	1.17
$742.00	$743.00	$744.00	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	$0.07	$4.93	10%	70.43
$740.00	$741.00	$742.00	Sep 21	$0.41	$0.59	72%	1.44
$765.00	$770.00	$775.00	Oct 23	$0.13	$4.87	8%	37.46
$760.00	$765.00	$770.00	Sep 25	$0.13	$4.87	8%	37.46
$739.00	$740.00	$741.00	Sep 21	$0.12	$0.88	29%	7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 986 found (best net $-14.45, 975 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$645.00	$687.00	1:2	Oct 1	-$14.45	$27.55
$630.00	$670.00	1:2	Sep 22	-$31.60	$8.40
$739.00	$740.00	1:2	Sep 21	-$0.50	$0.50
$760.00	$765.00	1:2	Sep 29	-$0.08	$4.92
$760.00	$765.00	1:2	Sep 28	-$0.01	$4.99

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$800.00	$775.00	1:2	Oct 23	-$12.90	$12.10
$774.00	$761.00	1:2	Sep 30	-$7.78	$5.22
$760.00	$752.00	1:2	Sep 24	-$3.97	$4.03
$785.00	$770.00	1:2	Sep 22	-$12.42	$2.58
$744.00	$743.00	1:2	Sep 21	-$0.76	$0.24

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 293 found (best yield 2.60%, avg 0.66%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$742.00	Oct 30	$19.29	0.51	0.1%	2.60%	2.69%	769	86
$743.00	Oct 30	$18.72	0.50	0.2%	2.53%	2.75%	1.1K	40
$744.00	Oct 30	$18.17	0.49	0.4%	2.45%	2.81%	1.3K	86
$745.00	Oct 30	$17.65	0.48	0.5%	2.38%	2.88%	719	942
$746.00	Oct 30	$17.12	0.48	0.6%	2.31%	2.94%	233	84
$747.00	Oct 30	$16.60	0.47	0.8%	2.24%	3.01%	104	36
$748.00	Oct 30	$16.08	0.46	0.9%	2.17%	3.07%	106	49
$749.00	Oct 30	$15.57	0.45	1.0%	2.10%	3.14%	162	24
$750.00	Oct 30	$15.10	0.44	1.2%	2.04%	3.21%	3.5K	4.2K
$751.00	Oct 30	$14.59	0.43	1.3%	1.97%	3.27%	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 4,586,850

Total Puts 5,157,659

Put/Call Ratio 1.12

Net Difference -570,809

Prior's Put/Call Breakdown

Total Calls 3,393,584

Total Puts 3,575,910

Put/Call Ratio 1.05

Net Difference -182,326

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