TQQQ - Options Database

TQQQ

ProShares UltraPro QQQ

$70.98 +2.56%

$71.00 (+0.03%)🌙

as of 09/11 07:05 PM

(9/10 19:08) ◀

Friday, September 11, 2026 (7:05pm)

▶

◀ 9/11 19:05

Option Volume

Detail

ℹ

Current (09/11) 478,918

Calls: 258,270 (54%)

Puts: 220,648 (46%)

Prior (09/10) 243,878

Calls: 122,590 (50%)

Puts: 121,288 (50%)

Current vs Prior +96.38%

Calls: +110.68% (Calls)

Puts: +81.92% (Puts)

Prior 7-Day Total 1,934,069

Calls: 1,028,660 (53%)

Puts: 905,409 (47%)

Prior 7-Day Average 276,295

Calls: 146,951 (53%)

Puts: 129,344 (47%)

Current vs Prior 7-Day Avg +73.34%

Calls: +75.75%

Puts: +70.59%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/11) $47.53M

Calls: $27.31M (57%)

Puts: $20.22M (43%)

Prior (09/10) $52.81M

Calls: $30.58M (58%)

Puts: $22.24M (42%)

Current vs Prior -10.01%

Calls: -10.68%

Puts: -9.09%

Prior 7-Day Total $305.56M

Calls: $186.34M (61%)

Puts: $119.22M (39%)

Prior 7-Day Average $43.65M

Calls: $26.62M (61%)

Puts: $17.03M (39%)

Current vs Prior 7-Day Avg +8.88%

Calls: +2.59%

Puts: +18.70%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/11) 0.85

Prior (09/10) 0.99

Current vs Prior -13.65%

Prior 7-Day Average 0.92

Current vs Prior 7-Day Avg -7.01%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/11) 1,453,375

Calls: 814,337 (56%)

Puts: 639,038 (44%)

Prior (09/10) 1,379,907

Calls: 757,653 (55%)

Puts: 622,254 (45%)

Current vs Prior +5.32%

Prior 7-Day Total 8,824,567

Calls: 4,606,142 (52%)

Puts: 4,218,425 (48%)

Prior 7-Day Average 1,260,652

Calls: 658,020 (52%)

Puts: 602,632 (48%)

Current vs Prior 7-Day Avg +15.29%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (09/11) | Next (09/14)Expiry (09/11) | Next (09/18)Expiry (09/16) | Next (10/16)

Current 0.59% | 3.07%0.59% | 5.92%5.02% | 13.75%

Prior 3.68% | 5.06%3.68% | 7.90%6.89% | 15.55%

Current vs Prior -16.64% | -0.82%-83.94% | -25.13%-27.23% | -11.56%

Prior 7-Day Avg 3.34% | 4.93%3.35% | 6.59%7.47% | 15.09%

Current vs 7-Day Avg -8.10% | +1.72%-82.36% | -10.20%-32.84% | -8.87%

Prior 7-Day Eod 3.68% | 5.06%3.68% | 7.90%6.89% | 15.55%

Current vs 7-Day Eod -16.64% | -0.82%-83.94% | -25.13%-27.23% | -11.56%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 12.57% | 6.79%

Calls: 15.00% | 4.87%

Puts: 10.14% | 8.70%

Prior 12.57% | 6.79%

Calls: 15.00% | 4.87%

Puts: 10.14% | 8.70%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 12.57% | 6.79%

Calls: 15.00% | 4.87%

Puts: 10.14% | 8.70%

Current vs 7-Day Avg -0.00% | +0.00%

Liquidity Pricy

Add Card

🤖 AI Insights

Above-average activity with volume up 96% vs prior.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

📈 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 112 of results (avg 7.3%, best 1.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$61.00	Oct 16	11.55	11.80	$11.68	2.1%	180	0.80	--
$61.00	Sep 18	10.10	10.40	$10.25	2.9%	56	0.93	2.2K
$60.00	Oct 2	11.65	12.00	$11.83	3.0%	412	0.87	677
$63.00	Oct 16	9.90	10.25	$10.07	3.5%	5	0.77	42
$66.00	Sep 14	4.95	5.15	$5.05	4.0%	37	0.95	11

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Sep 18	1.52	1.55	$1.54	1.9%	6.3K	0.41	8.0K
$71.00	Oct 16	4.55	4.70	$4.63	3.2%	162	0.48	364
$62.00	Sep 18	0.25	0.26	$0.26	3.8%	1.6K	0.08	4.6K
$67.00	Sep 18	0.73	0.76	$0.75	4.0%	5.3K	0.22	3.3K
$74.00	Sep 18	3.60	3.75	$3.68	4.1%	292	0.74	999

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 52 found (avg $0.55, cheapest $0.30)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$72.00	Sep 14	0.28	0.32	$0.30	13.3%	5.6K	0.28	1.5K
$71.00	Sep 14	0.71	0.77	$0.74	8.1%	1.9K	0.50	697
$78.00	Sep 18	0.07	0.08	$0.08	12.5%	1.3K	0.05	2.7K
$74.00	Sep 16	0.30	0.34	$0.32	12.5%	1.1K	0.19	3.5K
$76.00	Sep 18	0.21	0.25	$0.23	17.4%	3.1K	0.12	4.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$68.00	Sep 14	0.11	0.13	$0.12	16.7%	7.2K	0.10	5.2K
$69.00	Sep 14	0.21	0.23	$0.22	9.1%	4.3K	0.18	368
$70.00	Sep 14	0.40	0.43	$0.42	7.1%	2.0K	0.31	1.0K
$71.00	Sep 14	0.74	0.79	$0.77	6.5%	11.0K	0.50	155
$64.00	Sep 16	0.16	0.18	$0.17	11.8%	67	0.07	217

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 249 found (avg delta 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$57.00	Sep 11	12.65	14.95	$13.80	16.7%	2	1.00	7
$57.50	Sep 11	12.85	14.75	$13.80	13.8%	2	1.00	--
$58.00	Sep 11	12.35	13.75	$13.05	10.7%	182	1.00	--
$59.00	Sep 11	10.50	13.15	$11.83	22.4%	62	1.00	32
$60.00	Sep 11	10.55	11.55	$11.05	9.0%	10	1.00	174

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$79.00	Sep 18	7.00	9.05	$8.03	25.5%	7	1.00	--
$80.00	Sep 18	8.15	10.05	$9.10	20.9%	95	1.00	1.8K
$81.00	Sep 18	9.00	10.55	$9.78	15.8%	1	1.00	--
$85.00	Sep 18	13.25	14.80	$14.03	11.0%	6	1.00	242
$82.00	Sep 11	9.85	11.50	$10.68	15.4%	3	1.00	1

Most actively traded options today. High liquidity = easy entry/exit. 595 active (total vol 443.6K, top 35.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$72.00	Sep 11	0.00	0.01	$0.01	100.0%	35.9K	0.03	27.9K
$72.50	Sep 11	0.00	0.01	$0.01	100.0%	28.7K	0.02	28.5K
$74.00	Sep 18	0.62	0.68	$0.65	9.2%	21.1K	0.26	18.8K
$73.00	Sep 18	0.95	1.03	$0.99	8.1%	17.4K	0.34	16.0K
$73.50	Sep 18	0.77	0.86	$0.82	11.0%	17.0K	0.30	20.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$71.00	Sep 11	0.07	0.09	$0.08	25.0%	12.0K	0.57	2.9K
$71.00	Sep 14	0.74	0.79	$0.77	6.5%	11.0K	0.50	155
$60.00	Oct 2	0.83	0.91	$0.87	9.2%	9.9K	0.14	18.1K
$69.00	Sep 11	0.00	0.01	$0.01	100.0%	8.9K	0.01	6.4K
$71.50	Sep 11	0.39	0.72	$0.55	60.0%	8.3K	0.93	981

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 1 strikes (avg 1334.4%, max 1334.4%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$66.50	Sep 11	Sep 18	847.6%	59.1%	1334.4%	135	84

PUTS (0)

No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 252 found (best R:R 2.03, avg 2.48)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$63.00	$64.00	Oct 16	$0.12	$0.88	$0.12	77%	7.33	$63.12
$63.00	$64.00	Sep 14	$0.42	$0.58	$0.42	100%	1.38	$63.42
$70.00	$71.50	Oct 23	$0.32	$1.18	$0.32	54%	3.69	$70.32
$65.00	$66.00	Oct 9	$0.35	$0.65	$0.35	73%	1.86	$65.35
$64.00	$65.00	Oct 23	$0.40	$0.60	$0.40	73%	1.50	$64.40

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$82.00	$81.00	Sep 11	$0.33	$0.67	$0.33	100%	2.03	$81.67
$81.00	$80.00	Oct 16	$0.15	$0.85	$0.15	81%	5.67	$80.85
$77.00	$76.00	Sep 14	$0.50	$0.50	$0.50	99%	1.00	$76.50
$80.00	$79.00	Oct 23	$0.30	$0.70	$0.30	74%	2.33	$79.70
$72.00	$71.00	Sep 23	$0.11	$0.89	$0.11	57%	8.09	$71.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 164 found (best R:R 1.70, avg 0.57)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$73.00	$74.00	Sep 21	$0.63	$0.63	$0.37	64%	1.70	$73.63
$73.00	$74.00	Sep 23	$0.63	$0.63	$0.37	64%	1.70	$73.63
$74.00	$75.00	Oct 9	$0.64	$0.64	$0.36	60%	1.78	$74.64
$83.00	$85.00	Sep 25	$0.24	$0.24	$1.76	92%	0.14	$83.24
$72.50	$73.00	Oct 23	$0.40	$0.40	$0.10	53%	4.00	$72.90

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$64.50	$64.00	Sep 11	$0.28	$0.28	$0.22	88%	1.27	$64.22
$69.00	$68.00	Sep 21	$0.56	$0.56	$0.44	64%	1.27	$68.44
$58.50	$58.00	Sep 11	$0.21	$0.21	$0.29	95%	0.72	$58.29
$66.50	$66.00	Sep 11	$0.25	$0.25	$0.25	85%	1.00	$66.25
$59.50	$59.00	Sep 11	$0.17	$0.17	$0.33	94%	0.52	$59.33

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.69, cheapest $0.69)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$71.00	Sep 11	Sep 14	$0.69	29.8%	30.1%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$71.00	Sep 11	Sep 14	$0.69	29.8%	30.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 183 found (cheapest 0.18% of stock, avg 8.78%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$71.00	Sep 11	$0.05	$0.08	$0.13	$70.87	$71.13	0.18%
$70.50	Sep 11	$0.34	$0.02	$0.36	$70.14	$70.86	0.51%
$71.50	Sep 11	$0.01	$0.55	$0.56	$70.94	$72.06	0.79%
$70.00	Sep 11	$1.02	$0.01	$1.03	$68.97	$71.03	1.45%
$72.00	Sep 11	$0.01	$1.02	$1.03	$70.97	$73.03	1.45%
$69.50	Sep 11	$1.31	$0.01	$1.32	$68.18	$70.82	1.86%
$71.00	Sep 14	$0.74	$0.77	$1.51	$69.49	$72.51	2.13%
$72.00	Sep 14	$0.30	$1.33	$1.63	$70.37	$73.63	2.30%
$72.50	Sep 11	$0.01	$1.76	$1.77	$70.73	$74.27	2.49%
$70.00	Sep 14	$1.41	$0.42	$1.83	$68.17	$71.83	2.58%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 257 found (cheapest 0.04% of stock, avg 5.82%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$71.50	$70.50	Sep 11	$0.01	$0.02	$0.03	$70.47	$71.53
$71.50	$68.50	Sep 11	$0.01	$0.05	$0.06	$68.44	$71.56
$75.00	$70.50	Sep 11	$0.05	$0.02	$0.07	$70.43	$75.07
$75.00	$68.50	Sep 11	$0.05	$0.05	$0.10	$68.40	$75.10
$71.00	$70.50	Sep 11	$0.05	$0.02	$0.07	$70.43	$71.07
$71.50	$66.00	Sep 11	$0.01	$0.11	$0.12	$65.88	$71.62
$76.50	$70.50	Sep 11	$0.11	$0.02	$0.13	$70.37	$76.63
$71.00	$68.50	Sep 11	$0.05	$0.05	$0.10	$68.40	$71.10
$76.50	$68.50	Sep 11	$0.11	$0.05	$0.16	$68.34	$76.66
$75.00	$66.00	Sep 11	$0.05	$0.11	$0.16	$65.84	$75.16

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 157 found (best R:R 3.17, avg credit $0.41)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
64/64	76/77	Sep 11	$0.38	$0.12	81%	3.17	$64.12	$76.88
58/58	76/77	Sep 11	$0.31	$0.19	88%	1.63	$58.19	$76.81
66/66	76/77	Sep 11	$0.35	$0.15	78%	2.33	$66.15	$76.85
63/64	79/80	Oct 16	$0.73	$0.27	48%	2.70	$63.27	$79.73
59/60	76/77	Sep 11	$0.27	$0.23	87%	1.17	$59.23	$76.77
62/62	76/77	Sep 11	$0.25	$0.25	87%	1.00	$62.25	$76.75
63/64	77/78	Oct 16	$0.72	$0.28	42%	2.57	$63.28	$77.72
67/68	79/80	Sep 21	$0.52	$0.48	62%	1.08	$67.48	$79.52
66/66	76/77	Sep 11	$0.20	$0.30	86%	0.67	$65.80	$76.70
59/60	79/80	Sep 21	$0.30	$0.70	82%	0.43	$59.70	$79.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 181 found (best R:R 1.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$70.50	$71.00	$71.50	Sep 11	$0.25	$0.25	86%	1.00
$70.00	$71.00	$72.00	Sep 21	$0.05	$0.95	15%	19.00
$70.00	$71.00	$72.00	Sep 14	$0.23	$0.77	41%	3.35
$68.00	$69.00	$70.00	Sep 16	$0.08	$0.92	16%	11.50
$72.00	$73.00	$74.00	Sep 14	$0.13	$0.87	24%	6.69

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$69.00	$70.00	$71.00	Sep 14	$0.15	$0.85	32%	5.67
$70.00	$71.00	$72.00	Sep 14	$0.21	$0.79	41%	3.76
$72.00	$73.00	$74.00	Sep 16	$0.10	$0.90	22%	9.00
$68.00	$69.00	$70.00	Sep 16	$0.07	$0.93	16%	13.29
$68.00	$69.00	$70.00	Sep 14	$0.10	$0.90	21%	9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 154 found (best net $-1.16, 133 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$59.00	$65.00	1:2	Sep 21	-$1.16	$4.84
$70.00	$71.00	1:2	Sep 14	-$0.07	$0.93
$81.00	$85.00	1:2	Oct 23	-$0.15	$3.85
$60.00	$65.00	1:2	Oct 2	-$3.93	$1.07
$69.00	$70.00	1:2	Sep 14	-$0.52	$0.48

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$76.00	$72.00	1:2	Sep 23	-$0.37	$3.63
$80.00	$77.00	1:2	Sep 14	-$1.84	$1.16
$85.00	$80.00	1:2	Oct 2	-$4.10	$0.90
$72.00	$71.50	1:2	Sep 11	-$0.08	$0.42
$72.00	$71.00	1:2	Sep 14	-$0.21	$0.79

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 122 found (best yield 6.62%, avg 2.01%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$71.50	Oct 23	$4.70	0.51	0.7%	6.62%	7.35%	73	6
$72.00	Oct 23	$4.40	0.49	1.4%	6.20%	7.64%	86	203
$73.50	Oct 23	$3.60	0.44	3.5%	5.07%	8.62%	6	25
$74.00	Oct 23	$3.40	0.43	4.2%	4.79%	9.04%	11	34
$75.00	Oct 23	$3.05	0.39	5.7%	4.30%	9.96%	26	260
$72.50	Oct 23	$3.90	0.47	2.1%	5.49%	7.64%	3	77
$75.50	Oct 23	$2.82	0.38	6.4%	3.97%	10.34%	2	--
$76.00	Oct 23	$2.71	0.36	7.1%	3.82%	10.89%	19	60
$71.00	Oct 16	$4.50	0.52	0.0%	6.34%	6.37%	276	610
$73.00	Oct 23	$3.60	0.45	2.9%	5.07%	7.92%	4	160

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 258,270

Total Puts 220,648

Put/Call Ratio 0.85

Net Difference 37,622

Prior's Put/Call Breakdown

Total Calls 122,590

Total Puts 121,288

Put/Call Ratio 0.99

Net Difference 1,302

Prior 7-Day Put/Call Summary

Total Calls 1,028,660

Total Puts 905,409

Average Put/Call Ratio 0.92

Ratio Trend Falling

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