QQQ - Options Database

QQQ

INVESCO QQQ TR

$741.32 +2.86%

(9/21 16:00) ◀

Monday, September 21, 2026 (4:10pm)

▶ (9/21 16:15)

◀ 9/21 16:10 ▶

Option Volume

Detail

ℹ

Current (09/21 4:10pm) 9,882,300

Calls: 4,638,139 (47%)

Puts: 5,244,161 (53%)

Prior (09/18) 7,132,289

Calls: 3,467,384 (49%)

Puts: 3,664,905 (51%)

Current vs Prior +38.56%

Calls: +33.76% (Calls)

Puts: +43.09% (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 +35.83%

Calls: +43.03%

Puts: +30.05%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (09/21 4:10pm) $2.62B

Calls: $2.19B (84%)

Puts: $427.77M (16%)

Prior (09/18) $1.65B

Calls: $1.41B (86%)

Puts: $237.60M (14%)

Current vs Prior +58.53%

Calls: +54.92%

Puts: +80.04%

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 +115.34%

Calls: +262.10%

Puts: -29.97%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/21 4:10pm) 1.13

Prior (09/18) 1.06

Current vs Prior +6.97%

Prior 7-Day Average 1.26

Current vs Prior 7-Day Avg -10.07%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (09/21 4:10pm) 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 0.16% | 0.75%0.16% | 1.03%1.49% | 2.48%0.16% | 3.73%

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

Current vs Prior -2.68% | +0.88%-29.64% | +33.83%+547.20% | +53.76%-29.64% | -0.45%

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 -18.87% | -18.14%-70.35% | -16.05%+42.33% | +9.67%-74.42% | -15.56%

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 -2.68% | +0.88%-29.64% | +33.83%+547.20% | +53.76%-29.64% | -0.45%

Sentiment BULLISHBULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 0.91% | 1.71%

Calls: 1.11% | 1.57%

Puts: 0.70% | 1.85%

Prior 1.29% | 1.91%

Calls: 1.50% | 1.79%

Puts: 1.08% | 2.02%

Current vs Prior -29.46% | -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 -14.50% | +17.24%

Liquidity Excellent

Add Card

🤖 AI Insights

Strong bullish conviction with 84% of dollar volume in calls ($2.19B) vs puts ($427.77M). Elevated premium activity with dollar volume up 59% vs prior. Dollar volume significantly above 7-day average (115% 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 NEUTRAL

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
16:10	BULLISH	BEARISH	BEARISH
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 2,293 of results (avg 3.4%, best 0.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$745.00	Oct 16	12.53	12.60	$12.57	0.6%	6.5K	0.47	17.1K
$742.00	Sep 25	5.04	5.07	$5.06	0.6%	7.3K	0.48	508
$765.00	Oct 16	4.84	4.87	$4.86	0.6%	8.8K	0.25	7.2K
$659.00	Oct 30	87.47	88.03	$87.75	0.6%	1	0.92	4
$743.00	Sep 25	4.53	4.56	$4.55	0.7%	5.8K	0.45	683

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$735.00	Oct 9	8.20	8.23	$8.22	0.4%	738	0.40	436
$741.00	Sep 25	4.98	5.00	$4.99	0.4%	2.6K	0.49	5
$740.00	Oct 16	12.03	12.08	$12.06	0.4%	4.5K	0.47	6.8K
$737.00	Sep 23	2.00	2.01	$2.01	0.5%	6.5K	0.32	--
$740.00	Sep 22	1.96	1.97	$1.97	0.5%	41.0K	0.42	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 509 found (avg $0.45, cheapest $0.14)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$741.00	Sep 21	0.41	0.42	$0.42	2.4%	289.5K	0.68	168
$755.00	Sep 22	0.07	0.08	$0.08	12.5%	2.9K	0.03	187
$756.00	Sep 22	0.05	0.06	$0.06	16.7%	2.9K	0.02	1.1K
$753.00	Sep 22	0.13	0.14	$0.14	7.1%	3.9K	0.05	188
$752.00	Sep 22	0.17	0.18	$0.18	5.6%	6.2K	0.06	14

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$741.00	Sep 21	0.13	0.15	$0.14	14.3%	147.7K	0.33	--
$742.00	Sep 21	0.74	0.82	$0.78	10.3%	121.7K	0.88	6
$722.00	Sep 22	0.10	0.12	$0.11	18.2%	6.8K	0.03	702
$731.00	Sep 22	0.37	0.39	$0.38	5.3%	18.6K	0.10	6
$730.00	Sep 22	0.32	0.33	$0.33	3.0%	43.2K	0.09	156

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,208 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$630.00	Sep 21	109.57	113.01	$111.29	3.1%	4	1.00	--
$635.00	Sep 21	104.57	108.01	$106.29	3.2%	1	1.00	--
$640.00	Sep 21	99.57	103.01	$101.29	3.4%	1	1.00	--
$645.00	Sep 21	94.58	98.01	$96.30	3.6%	24	1.00	--
$650.00	Sep 21	89.58	93.01	$91.30	3.8%	2	1.00	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$825.00	Oct 16	82.01	85.24	$83.63	3.9%	3	1.00	11
$850.00	Oct 16	107.00	110.38	$108.69	3.1%	2	1.00	--
$855.00	Oct 16	112.00	115.42	$113.71	3.0%	8	1.00	--
$780.00	Sep 21	36.99	40.42	$38.71	8.9%	2	1.00	--
$765.00	Sep 21	23.64	23.82	$23.73	0.8%	8	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 2,934 active (total vol 9.8M, top 347.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$740.00	Sep 21	1.22	1.40	$1.31	13.7%	347.3K	0.97	626
$739.00	Sep 21	2.18	2.37	$2.28	8.3%	292.6K	1.00	346
$741.00	Sep 21	0.41	0.42	$0.42	2.4%	289.5K	0.68	168
$738.00	Sep 21	3.22	3.37	$3.30	4.5%	255.6K	1.00	586
$742.00	Sep 21	0.03	0.04	$0.04	25.0%	250.1K	0.12	59

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$738.00	Sep 21	0.00	0.01	$0.01	100.0%	275.8K	0.01	2
$735.00	Sep 21	0.00	0.01	$0.01	100.0%	252.3K	0.01	55
$739.00	Sep 21	0.01	0.02	$0.02	50.0%	247.7K	0.03	30
$736.00	Sep 21	0.00	0.01	$0.01	100.0%	242.6K	0.01	2
$737.00	Sep 21	0.00	0.01	$0.01	100.0%	230.7K	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. 897 found (best R:R 5.67, avg 4.10)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$716.00	$717.00	Sep 22	$0.15	$0.85	$0.15	100%	5.67	$716.15
$718.00	$719.00	Sep 22	$0.15	$0.85	$0.15	100%	5.67	$718.15
$708.00	$709.00	Sep 24	$0.16	$0.84	$0.16	96%	5.25	$708.16
$715.00	$716.00	Sep 28	$0.13	$0.87	$0.13	91%	6.69	$715.13
$707.00	$708.00	Sep 30	$0.14	$0.86	$0.14	92%	6.14	$707.14

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$760.00	$755.00	Oct 1	$3.16	$1.84	$3.16	82%	0.58	$756.84
$756.00	$755.00	Sep 22	$0.30	$0.70	$0.30	98%	2.33	$755.70
$775.00	$770.00	Oct 30	$3.14	$1.86	$3.14	76%	0.59	$771.86
$745.00	$744.00	Sep 21	$0.43	$0.57	$0.43	99%	1.33	$744.57
$735.00	$730.00	Oct 5	$1.45	$3.55	$1.45	39%	2.45	$733.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 640 found (best R:R 0.79, avg 0.39)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$745.00	$750.00	Oct 5	$2.20	$2.20	$2.80	56%	0.79	$747.20
$750.00	$755.00	Oct 5	$1.73	$1.73	$3.27	64%	0.53	$751.73
$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	$1.62	$1.62	$3.38	67%	0.48	$761.62

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$741.00	$740.00	Sep 21	$0.11	$0.11	$0.89	67%	0.12	$740.89
$736.00	$735.00	Oct 30	$0.41	$0.41	$0.59	56%	0.69	$735.59
$724.00	$723.00	Sep 25	$0.10	$0.10	$0.90	86%	0.11	$723.90
$731.00	$730.00	Sep 25	$0.19	$0.19	$0.81	76%	0.23	$730.81
$703.00	$702.00	Oct 23	$0.15	$0.15	$0.85	82%	0.18	$702.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $2.26, cheapest $2.23)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$741.00	Sep 21	Sep 22	$2.29	11.2%	16.1%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$741.00	Sep 21	Sep 22	$2.23	11.2%	16.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,074 found (cheapest 0.08% of stock, avg 4.50%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$741.00	Sep 21	$0.42	$0.14	$0.56	$740.44	$741.56	0.08%
$742.00	Sep 21	$0.04	$0.78	$0.82	$741.18	$742.82	0.11%
$740.00	Sep 21	$1.31	$0.03	$1.34	$738.66	$741.34	0.18%
$743.00	Sep 21	$0.01	$1.78	$1.79	$741.21	$744.79	0.24%
$739.00	Sep 21	$2.28	$0.02	$2.30	$736.70	$741.30	0.31%
$744.00	Sep 21	$0.01	$2.84	$2.85	$741.15	$746.85	0.38%
$745.00	Sep 21	$0.01	$3.27	$3.28	$741.72	$748.28	0.44%
$738.00	Sep 21	$3.30	$0.01	$3.31	$734.69	$741.31	0.45%
$737.00	Sep 21	$4.28	$0.01	$4.29	$732.71	$741.29	0.58%
$746.00	Sep 21	$0.01	$4.72	$4.73	$741.27	$750.73	0.64%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 352 found (cheapest 0.01% of stock, avg 1.96%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$742.00	$740.00	Sep 21	$0.04	$0.03	$0.07	$739.93	$742.07
$742.00	$741.00	Sep 21	$0.04	$0.14	$0.18	$740.82	$742.18
$746.00	$737.00	Sep 22	$0.85	$1.10	$1.95	$735.05	$747.95
$745.00	$737.00	Sep 22	$1.09	$1.10	$2.19	$734.81	$747.19
$746.00	$738.00	Sep 22	$0.85	$1.33	$2.18	$735.82	$748.18
$745.00	$738.00	Sep 22	$1.09	$1.33	$2.42	$735.58	$747.42
$744.00	$737.00	Sep 22	$1.38	$1.10	$2.48	$734.52	$746.48
$744.00	$738.00	Sep 22	$1.38	$1.33	$2.71	$735.29	$746.71
$746.00	$739.00	Sep 22	$0.85	$1.62	$2.47	$736.53	$748.47
$745.00	$739.00	Sep 22	$1.09	$1.62	$2.71	$736.29	$747.71

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 380 found (best R:R 0.85, avg credit $0.54)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
712/713	751/752	Oct 2	$0.46	$0.54	52%	0.85	$712.54	$751.46
714/715	751/752	Oct 2	$0.47	$0.53	51%	0.89	$714.53	$751.47
723/724	748/749	Sep 28	$0.47	$0.53	51%	0.89	$723.53	$748.47
719/720	750/751	Sep 29	$0.42	$0.58	55%	0.72	$719.58	$750.42
725/726	748/749	Sep 28	$0.49	$0.51	48%	0.96	$725.51	$748.49
716/717	751/752	Oct 2	$0.48	$0.52	49%	0.92	$716.52	$751.48
723/724	747/748	Sep 25	$0.44	$0.56	53%	0.79	$723.56	$747.44
728/729	748/749	Sep 28	$0.53	$0.47	44%	1.13	$728.47	$748.53
717/718	750/751	Sep 30	$0.44	$0.56	53%	0.79	$717.56	$750.44
723/724	748/749	Sep 25	$0.41	$0.59	56%	0.69	$723.59	$748.41

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 287 found (best R:R 0.96, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$740.00	$741.00	$742.00	Sep 21	$0.51	$0.49	85%	0.96
$741.00	$742.00	$743.00	Sep 21	$0.35	$0.65	67%	1.86
$739.00	$740.00	$741.00	Sep 21	$0.08	$0.92	32%	11.50
$735.00	$740.00	$745.00	Oct 5	$0.38	$4.62	16%	12.16
$795.00	$800.00	$805.00	Oct 30	$0.06	$4.94	4%	82.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$740.00	$741.00	$742.00	Sep 21	$0.53	$0.47	82%	0.89
$741.00	$742.00	$743.00	Sep 21	$0.36	$0.64	66%	1.78
$760.00	$765.00	$770.00	Oct 16	$0.17	$4.83	10%	28.41
$739.00	$740.00	$741.00	Sep 21	$0.10	$0.90	30%	9.00
$720.00	$725.00	$730.00	Oct 5	$0.25	$4.75	11%	19.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 983 found (best net $-13.77, 975 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$645.00	$687.00	1:2	Oct 1	-$13.77	$28.23
$630.00	$670.00	1:2	Sep 22	-$31.38	$8.62
$739.00	$740.00	1:2	Sep 21	-$0.34	$0.66
$760.00	$765.00	1:2	Sep 29	-$0.14	$4.86
$760.00	$765.00	1:2	Sep 28	-$0.05	$4.95

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$800.00	$775.00	1:2	Oct 23	-$12.99	$12.01
$775.00	$760.00	1:2	Sep 29	-$6.15	$8.85
$774.00	$761.00	1:2	Sep 30	-$8.41	$4.59
$760.00	$752.00	1:2	Sep 24	-$4.91	$3.09
$785.00	$770.00	1:2	Sep 22	-$14.40	$0.60

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 296 found (best yield 2.59%, avg 0.66%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$742.00	Oct 30	$19.22	0.51	0.1%	2.59%	2.68%	769	86
$743.00	Oct 30	$18.64	0.49	0.2%	2.51%	2.74%	1.1K	40
$744.00	Oct 30	$18.08	0.48	0.4%	2.44%	2.80%	1.3K	86
$745.00	Oct 30	$17.54	0.48	0.5%	2.37%	2.86%	725	942
$746.00	Oct 30	$17.00	0.47	0.6%	2.29%	2.92%	233	84
$747.00	Oct 30	$16.55	0.47	0.8%	2.23%	3.00%	104	36
$748.00	Oct 30	$16.02	0.46	0.9%	2.16%	3.06%	106	49
$749.00	Oct 30	$15.51	0.45	1.0%	2.09%	3.13%	162	24
$750.00	Oct 30	$15.03	0.44	1.2%	2.03%	3.20%	3.5K	4.2K
$751.00	Oct 30	$14.54	0.43	1.3%	1.96%	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 4,638,139

Total Puts 5,244,161

Put/Call Ratio 1.13

Net Difference -606,022

Prior's Put/Call Breakdown

Total Calls 3,467,384

Total Puts 3,664,905

Put/Call Ratio 1.06

Net Difference -197,521

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