QQQ - Options Database

QQQ

INVESCO QQQ TR

$741.47 +2.86%

$741.32 (-0.02%)🌙

as of 09/21 04:15 PM

(9/21 16:10) ◀

Monday, September 21, 2026 (4:15pm)

▶ (9/21 16:20)

◀ 9/21 16:15 ▶

Option Volume

Detail

ℹ

Current (09/21 4:15pm) 9,946,448

Calls: 4,655,860 (47%)

Puts: 5,290,588 (53%)

Prior (09/18) 7,202,925

Calls: 3,506,907 (49%)

Puts: 3,696,018 (51%)

Current vs Prior +38.09%

Calls: +32.76% (Calls)

Puts: +43.14% (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 +36.72%

Calls: +43.58%

Puts: +31.20%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (09/21 4:15pm) $2.66B

Calls: $2.22B (84%)

Puts: $432.95M (16%)

Prior (09/18) $1.82B

Calls: $1.58B (87%)

Puts: $233.65M (13%)

Current vs Prior +46.31%

Calls: +40.56%

Puts: +85.30%

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 +118.52%

Calls: +267.65%

Puts: -29.13%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/21 4:15pm) 1.14

Prior (09/18) 1.05

Current vs Prior +7.82%

Prior 7-Day Average 1.26

Current vs Prior 7-Day Avg -9.62%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (09/21 4:15pm) 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% | 0.74%0.16% | 1.02%1.47% | 2.48%0.16% | 3.74%

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

Current vs Prior -4.27% | -0.86%-32.03% | +31.54%+540.63% | +53.48%-32.03% | -0.22%

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 -20.19% | -19.55%-71.36% | -17.49%+40.89% | +9.47%-75.29% | -15.36%

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 -4.27% | -0.86%-32.03% | +31.54%+540.63% | +53.48%-32.03% | -0.22%

Sentiment BULLISHBULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 0.91% | 1.46%

Calls: 1.11% | 1.63%

Puts: 0.70% | 1.30%

Prior 1.29% | 1.91%

Calls: 1.50% | 1.79%

Puts: 1.08% | 2.02%

Current vs Prior -29.46% | -23.56%

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% | +0.10%

Liquidity Excellent

Add Card

🤖 AI Insights

Strong bullish conviction with 84% of dollar volume in calls ($2.22B) vs puts ($432.95M). Dollar volume significantly above 7-day average (119% higher). Slightly bearish P/C ratio of 1.14. Put-heavy open interest (2,402,720 puts vs 1,403,003 calls) suggests hedging or bearish positioning.

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
16:15	BULLISH	BEARISH	BEARISH
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 2,213 of results (avg 3.5%, best 0.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$750.00	Oct 16	10.11	10.14	$10.13	0.3%	25.9K	0.41	38.5K
$755.00	Oct 16	8.02	8.05	$8.04	0.4%	25.0K	0.35	23.6K
$745.00	Oct 16	12.55	12.60	$12.58	0.4%	6.6K	0.47	17.1K
$742.00	Sep 22	2.12	2.13	$2.13	0.5%	36.0K	0.45	460
$751.00	Oct 16	9.67	9.72	$9.70	0.5%	1.2K	0.40	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$740.00	Oct 16	12.05	12.10	$12.08	0.4%	4.6K	0.48	6.8K
$730.00	Oct 2	4.68	4.70	$4.69	0.4%	14.3K	0.31	187
$740.00	Sep 25	4.50	4.53	$4.52	0.7%	12.9K	0.46	115
$735.00	Sep 23	1.46	1.47	$1.47	0.7%	21.2K	0.26	1
$742.00	Oct 9	10.94	11.03	$10.99	0.8%	152	0.50	1

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 493 found (avg $0.45, cheapest $0.13)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$741.00	Sep 21	0.31	0.34	$0.33	9.1%	289.8K	0.75	168
$753.00	Sep 22	0.13	0.15	$0.14	14.3%	4.0K	0.05	188
$754.00	Sep 22	0.10	0.12	$0.11	18.2%	5.6K	0.04	130
$755.00	Sep 22	0.08	0.09	$0.09	11.1%	3.1K	0.03	187
$757.00	Sep 22	0.05	0.06	$0.06	16.7%	1.8K	0.02	3.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$741.00	Sep 21	0.12	0.13	$0.13	7.7%	152.1K	0.35	--
$742.00	Sep 21	0.76	0.89	$0.83	15.7%	122.7K	0.89	6
$728.00	Sep 22	0.20	0.22	$0.21	9.5%	21.2K	0.06	10
$727.00	Sep 22	0.17	0.19	$0.18	11.1%	11.7K	0.05	5
$730.00	Sep 22	0.28	0.29	$0.29	3.4%	43.4K	0.08	156

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,210 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
$765.00	Sep 21	22.27	25.32	$23.80	12.8%	8	1.00	--
$770.00	Sep 21	26.99	30.42	$28.71	11.9%	2	1.00	--
$775.00	Sep 21	31.99	35.42	$33.71	10.2%	8	1.00	--
$780.00	Sep 21	36.99	40.42	$38.71	8.9%	2	1.00	--
$755.00	Sep 21	11.94	15.32	$13.63	24.8%	68	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 2,938 active (total vol 9.8M, top 347.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$740.00	Sep 21	1.20	1.28	$1.24	6.5%	347.4K	1.00	626
$739.00	Sep 21	2.20	2.26	$2.23	2.7%	292.6K	1.00	346
$741.00	Sep 21	0.31	0.34	$0.33	9.1%	289.8K	0.75	168
$738.00	Sep 21	2.99	4.60	$3.80	42.4%	257.6K	1.00	586
$742.00	Sep 21	0.03	0.04	$0.04	25.0%	251.8K	0.11	59

PUTS (5)

Strike	Expiry	Ask	Mark	Spread	Vol	Delta	OI
$738.00	Sep 21	0.01	$0.01	100.0%	275.8K	0.01	2
$735.00	Sep 21	0.01	$0.01	100.0%	252.3K	0.01	55
$739.00	Sep 21	0.01	$0.01	100.0%	247.7K	0.01	30
$736.00	Sep 21	0.01	$0.01	100.0%	242.6K	0.01	2
$737.00	Sep 21	0.01	$0.01	100.0%	230.8K	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. 888 found (best R:R 9.00, avg 4.14)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$715.00	$716.00	Sep 22	$0.15	$0.85	$0.15	100%	5.67	$715.15
$708.00	$709.00	Sep 24	$0.14	$0.86	$0.14	100%	6.14	$708.14
$712.00	$713.00	Sep 24	$0.15	$0.85	$0.15	96%	5.67	$712.15
$720.00	$721.00	Sep 22	$0.20	$0.80	$0.20	100%	4.00	$720.20
$715.00	$716.00	Sep 28	$0.11	$0.89	$0.11	91%	8.09	$715.11

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$746.00	$745.00	Sep 21	$0.10	$0.90	$0.10	99%	9.00	$745.90
$775.00	$770.00	Oct 30	$3.11	$1.89	$3.11	76%	0.61	$771.89
$744.00	$743.00	Sep 21	$0.40	$0.60	$0.40	99%	1.50	$743.60
$750.00	$745.00	Oct 5	$2.75	$2.25	$2.75	64%	0.82	$747.25
$740.00	$735.00	Oct 5	$1.87	$3.13	$1.87	48%	1.67	$738.13

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 638 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	$1.72	$1.72	$3.28	64%	0.52	$751.72
$755.00	$760.00	Oct 5	$1.30	$1.30	$3.70	72%	0.35	$756.30
$760.00	$765.00	Oct 23	$1.62	$1.62	$3.38	67%	0.48	$761.62
$770.00	$775.00	Oct 30	$1.37	$1.37	$3.63	72%	0.38	$771.37

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	65%	0.12	$740.89
$691.00	$690.00	Oct 30	$0.15	$0.15	$0.85	84%	0.18	$690.85
$741.00	$740.00	Oct 30	$0.47	$0.47	$0.53	52%	0.89	$740.53
$676.00	$675.00	Oct 30	$0.10	$0.10	$0.90	88%	0.11	$675.90
$735.00	$734.00	Sep 22	$0.14	$0.14	$0.86	82%	0.16	$734.86

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $2.22, cheapest $2.22)

CALLS (0)

No calls found

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$741.00	Sep 21	Sep 22	$2.22	9.4%	15.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,075 found (cheapest 0.06% of stock, avg 4.50%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$741.00	Sep 21	$0.33	$0.13	$0.46	$740.54	$741.46	0.06%
$742.00	Sep 21	$0.04	$0.83	$0.87	$741.13	$742.87	0.12%
$740.00	Sep 21	$1.24	$0.02	$1.26	$738.74	$741.26	0.17%
$739.00	Sep 21	$2.23	$0.01	$2.24	$736.76	$741.24	0.30%
$743.00	Sep 21	$0.01	$2.94	$2.95	$740.05	$745.95	0.40%
$744.00	Sep 21	$0.01	$3.34	$3.35	$740.65	$747.35	0.45%
$738.00	Sep 21	$3.80	$0.01	$3.81	$734.19	$741.81	0.51%
$737.00	Sep 21	$4.27	$0.01	$4.28	$732.72	$741.28	0.58%
$745.00	Sep 21	$0.01	$4.47	$4.48	$740.52	$749.48	0.60%
$746.00	Sep 21	$0.01	$4.57	$4.58	$741.42	$750.58	0.62%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 351 found (cheapest 0.02% of stock, avg 1.96%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$742.00	$741.00	Sep 21	$0.04	$0.13	$0.17	$740.83	$742.17
$746.00	$737.00	Sep 22	$0.82	$1.05	$1.87	$735.13	$747.87
$745.00	$737.00	Sep 22	$1.05	$1.05	$2.10	$734.90	$747.10
$746.00	$738.00	Sep 22	$0.82	$1.29	$2.11	$735.89	$748.11
$745.00	$738.00	Sep 22	$1.05	$1.29	$2.34	$735.66	$747.34
$744.00	$737.00	Sep 22	$1.33	$1.05	$2.38	$734.62	$746.38
$744.00	$738.00	Sep 22	$1.33	$1.29	$2.62	$735.38	$746.62
$746.00	$739.00	Sep 22	$0.82	$1.59	$2.41	$736.59	$748.41
$745.00	$739.00	Sep 22	$1.05	$1.59	$2.64	$736.36	$747.64
$744.00	$739.00	Sep 22	$1.33	$1.59	$2.92	$736.08	$746.92

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 366 found (best R:R 0.92, avg credit $0.54)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
715/716	751/752	Oct 2	$0.48	$0.52	50%	0.92	$715.52	$751.48
719/720	749/750	Sep 30	$0.48	$0.52	50%	0.92	$719.52	$749.48
720/721	749/750	Sep 30	$0.49	$0.51	48%	0.96	$720.51	$749.49
721/722	749/750	Sep 30	$0.50	$0.50	48%	1.00	$721.50	$749.50
718/719	749/750	Sep 30	$0.47	$0.53	50%	0.89	$718.53	$749.47
723/724	749/750	Sep 30	$0.52	$0.48	45%	1.08	$723.48	$749.52
714/715	750/751	Oct 1	$0.45	$0.55	52%	0.82	$714.55	$750.45
719/720	748/749	Sep 29	$0.46	$0.54	51%	0.85	$719.54	$748.46
727/728	749/750	Sep 30	$0.57	$0.43	40%	1.33	$727.43	$749.57
724/725	749/750	Sep 30	$0.53	$0.47	44%	1.13	$724.47	$749.53

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 343 found (best R:R 2.85, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$741.00	$742.00	$743.00	Sep 21	$0.26	$0.74	73%	2.85
$715.00	$720.00	$725.00	Oct 5	$0.10	$4.90	9%	49.00
$740.00	$741.00	$742.00	Sep 21	$0.62	$0.38	89%	0.61
$739.00	$740.00	$741.00	Sep 21	$0.08	$0.92	25%	11.50
$775.00	$780.00	$785.00	Oct 23	$0.12	$4.88	6%	40.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$739.00	$740.00	$741.00	Sep 21	$0.10	$0.90	34%	9.00
$740.00	$741.00	$742.00	Sep 21	$0.59	$0.41	84%	0.69
$760.00	$765.00	$770.00	Oct 16	$0.20	$4.80	10%	24.00
$705.00	$710.00	$715.00	Oct 5	$0.11	$4.89	6%	44.45
$720.00	$725.00	$730.00	Oct 5	$0.26	$4.74	11%	18.23

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 988 found (best net $-13.73, 982 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$645.00	$687.00	1:2	Oct 1	-$13.73	$28.27
$630.00	$670.00	1:2	Sep 22	-$31.38	$8.62
$739.00	$740.00	1:2	Sep 21	-$0.25	$0.75
$738.00	$739.00	1:2	Sep 21	-$0.66	$0.34
$760.00	$765.00	1:2	Sep 29	-$0.15	$4.85

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$780.00	$760.00	1:2	Sep 23	-$0.05	$19.95
$800.00	$775.00	1:2	Oct 23	-$13.11	$11.89
$775.00	$760.00	1:2	Sep 29	-$5.46	$9.54
$774.00	$761.00	1:2	Sep 30	-$8.44	$4.56
$760.00	$752.00	1:2	Sep 24	-$4.27	$3.73

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 0.65%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$742.00	Oct 30	$19.21	0.51	0.1%	2.59%	2.66%	769	86
$743.00	Oct 30	$18.67	0.49	0.2%	2.52%	2.72%	1.1K	40
$744.00	Oct 30	$18.09	0.48	0.3%	2.44%	2.78%	1.3K	86
$745.00	Oct 30	$17.54	0.48	0.5%	2.37%	2.84%	729	942
$746.00	Oct 30	$17.01	0.47	0.6%	2.29%	2.91%	233	84
$747.00	Oct 30	$16.49	0.47	0.8%	2.22%	2.97%	104	36
$748.00	Oct 30	$15.99	0.46	0.9%	2.16%	3.04%	106	49
$749.00	Oct 30	$15.52	0.45	1.0%	2.09%	3.11%	162	24
$750.00	Oct 30	$15.03	0.44	1.1%	2.03%	3.18%	3.5K	4.2K
$751.00	Oct 30	$14.50	0.43	1.3%	1.96%	3.24%	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 4,655,860

Total Puts 5,290,588

Put/Call Ratio 1.14

Net Difference -634,728

Prior's Put/Call Breakdown

Total Calls 3,506,907

Total Puts 3,696,018

Put/Call Ratio 1.05

Net Difference -189,111

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