TQQQ - Options Database

TQQQ

ProShares UltraPro QQQ

$78.91 +8.63%

$79.27 (+0.46%)🌙

as of 09/21 07:07 PM

(9/18 19:08) ◀

Monday, September 21, 2026 (7:07pm)

▶

◀ 9/21 19:07

Option Volume

Detail

ℹ

Current (09/21) 558,756

Calls: 275,804 (49%)

Puts: 282,952 (51%)

Prior (09/18) 345,570

Calls: 169,315 (49%)

Puts: 176,255 (51%)

Current vs Prior +61.69%

Calls: +62.89% (Calls)

Puts: +60.54% (Puts)

Prior 7-Day Total 2,244,270

Calls: 1,195,800 (53%)

Puts: 1,048,470 (47%)

Prior 7-Day Average 320,610

Calls: 170,828 (53%)

Puts: 149,781 (47%)

Current vs Prior 7-Day Avg +74.28%

Calls: +61.45%

Puts: +88.91%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (09/21) $144.08M

Calls: $114.78M (80%)

Puts: $29.30M (20%)

Prior (09/18) $53.70M

Calls: $40.40M (75%)

Puts: $13.30M (25%)

Current vs Prior +168.29%

Calls: +184.10%

Puts: +120.25%

Prior 7-Day Total $326.99M

Calls: $207.86M (64%)

Puts: $119.12M (36%)

Prior 7-Day Average $46.71M

Calls: $29.69M (64%)

Puts: $17.02M (36%)

Current vs Prior 7-Day Avg +208.44%

Calls: +286.53%

Puts: +72.19%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/21) 1.03

Prior (09/18) 1.04

Current vs Prior -1.45%

Prior 7-Day Average 0.91

Current vs Prior 7-Day Avg +12.36%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (09/21) 1,302,717

Calls: 692,043 (53%)

Puts: 610,674 (47%)

Prior (09/18) 1,453,825

Calls: 754,272 (52%)

Puts: 699,553 (48%)

Current vs Prior -10.39%

Prior 7-Day Total 9,384,434

Calls: 5,034,932 (54%)

Puts: 4,349,502 (46%)

Prior 7-Day Average 1,340,633

Calls: 719,276 (54%)

Puts: 621,357 (46%)

Current vs Prior 7-Day Avg -2.83%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (09/21) | Next (09/23)Expiry (09/25) | Next (10/02)Expiry (09/21) | Next (10/16)

Current 1.42% | 3.66%4.56% | 7.55%1.42% | 11.48%

Prior 2.82% | 4.24%0.83% | 4.82%0.83% | 11.30%

Current vs Prior +29.77% | +7.60%+452.32% | +56.75%+71.83% | +1.58%

Prior 7-Day Avg 3.45% | 4.93%2.82% | 6.65%5.25% | 14.09%

Current vs 7-Day Avg +6.09% | -7.45%+61.79% | +13.58%-72.94% | -18.52%

Prior 7-Day Eod 2.82% | 4.24%0.83% | 4.82%0.83% | 11.30%

Current vs 7-Day Eod +29.77% | +7.60%+452.32% | +56.75%+71.83% | +1.58%

Sentiment BEARISHBEARISHBEARISH

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

Strong bullish conviction with 80% of dollar volume in calls ($114.78M) vs puts ($29.30M). Massive premium surge with dollar volume up 168% vs prior. Dollar volume significantly above 7-day average (208% higher). Above-average activity with volume up 62% vs prior.

Smart Money BULLISH

Retail Flow NEUTRAL

Overall MIXED

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 NEUTRAL

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 237 of results (avg 6.7%, best 2.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$71.50	Oct 2	8.00	8.20	$8.10	2.5%	66	0.86	250
$67.00	Sep 23	11.80	12.10	$11.95	2.5%	9	1.00	38
$70.00	Oct 9	9.80	10.05	$9.93	2.5%	62	0.83	279
$71.00	Oct 16	9.50	9.75	$9.63	2.6%	158	0.78	675
$79.00	Sep 25	1.51	1.55	$1.53	2.6%	4.6K	0.49	1.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Oct 16	4.75	4.85	$4.80	2.1%	291	0.52	341
$65.00	Oct 16	0.83	0.85	$0.84	2.4%	2.0K	0.12	5.6K
$67.00	Oct 16	1.05	1.08	$1.07	2.8%	614	0.15	753
$70.00	Oct 16	1.47	1.52	$1.50	3.3%	1.6K	0.20	2.5K
$68.00	Oct 16	1.16	1.20	$1.18	3.4%	7.0K	0.16	2.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 53 found (avg $0.51, cheapest $0.32)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$81.00	Sep 23	0.30	0.35	$0.32	15.6%	4.6K	0.21	9
$80.00	Sep 23	0.56	0.63	$0.60	11.7%	4.2K	0.33	34
$82.00	Sep 25	0.44	0.50	$0.47	12.8%	1.6K	0.21	56
$81.00	Sep 25	0.69	0.74	$0.72	6.9%	1.8K	0.29	906
$81.00	Sep 28	0.93	1.01	$0.97	8.2%	221	0.33	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$74.00	Sep 23	0.16	0.18	$0.17	11.8%	6.3K	0.09	92
$73.00	Sep 23	0.12	0.14	$0.13	15.4%	704	0.07	432
$75.00	Sep 23	0.23	0.26	$0.25	12.0%	6.3K	0.13	92
$76.00	Sep 23	0.35	0.38	$0.37	8.1%	2.8K	0.19	68
$77.00	Sep 23	0.52	0.58	$0.55	10.9%	3.2K	0.28	10

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 270 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$64.00	Sep 23	14.60	15.25	$14.93	4.4%	10	1.00	23
$65.00	Sep 23	13.30	14.35	$13.83	7.6%	3	1.00	6
$66.00	Sep 23	12.75	13.60	$13.18	6.4%	15	1.00	14
$67.00	Sep 23	11.80	12.10	$11.95	2.5%	9	1.00	38
$69.00	Sep 23	9.50	10.30	$9.90	8.1%	114	1.00	273

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Sep 21	0.40	1.64	$1.02	121.6%	65	1.00	1
$85.00	Sep 21	5.10	7.65	$6.38	40.0%	61	1.00	--
$85.00	Sep 23	5.35	6.90	$6.13	25.3%	29	0.97	--
$86.00	Sep 23	6.40	7.90	$7.15	21.0%	20	0.94	--
$85.00	Sep 25	6.20	6.90	$6.55	10.7%	4	0.93	108

Most actively traded options today. High liquidity = easy entry/exit. 599 active (total vol 443.9K, top 26.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$78.00	Sep 21	0.86	1.08	$0.97	22.7%	26.1K	0.97	66
$79.00	Sep 21	0.06	0.09	$0.08	37.5%	14.8K	0.39	14
$77.00	Sep 21	1.67	2.11	$1.89	23.3%	13.6K	0.98	249
$80.00	Sep 25	1.04	1.09	$1.07	4.7%	7.5K	0.39	4.9K
$76.00	Sep 21	2.85	3.15	$3.00	10.0%	7.0K	0.99	900

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.00	Sep 21	0.00	0.01	$0.01	100.0%	13.8K	0.01	3
$65.00	Oct 2	0.29	0.35	$0.32	18.8%	10.9K	0.07	13.5K
$78.00	Sep 21	0.00	0.01	$0.01	100.0%	10.2K	0.03	--
$76.00	Sep 21	0.00	0.01	$0.01	100.0%	7.1K	0.01	7
$68.00	Oct 16	1.16	1.20	$1.18	3.4%	7.0K	0.16	2.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 3.1%, max 5.1%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$74.50	Sep 25	Oct 30	59.2%	56.3%	5.1%	1.6K	1.0K
$75.50	Sep 25	Oct 30	56.9%	56.2%	1.1%	923	1.0K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$74.50	Sep 25	Oct 30	59.2%	56.3%	5.1%	1.1K	164
$75.50	Sep 25	Oct 30	56.9%	56.2%	1.1%	866	239

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 249 found (best R:R 2.16, avg 2.22)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$65.00	$67.00	Oct 30	$1.30	$0.70	$1.30	84%	0.54	$66.30
$65.00	$66.00	Sep 23	$0.65	$0.35	$0.65	100%	0.54	$65.65
$73.00	$74.00	Sep 30	$0.47	$0.53	$0.47	82%	1.13	$73.47
$64.00	$65.00	Sep 30	$0.62	$0.38	$0.62	94%	0.61	$64.62
$68.00	$68.50	Oct 23	$0.10	$0.40	$0.10	81%	4.00	$68.10

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$81.00	$78.00	Oct 5	$0.95	$2.05	$0.95	60%	2.16	$80.05
$84.00	$83.00	Oct 16	$0.42	$0.58	$0.42	67%	1.38	$83.58
$83.00	$81.00	Oct 9	$1.06	$0.94	$1.06	66%	0.89	$81.94
$85.00	$81.00	Oct 23	$2.25	$1.75	$2.25	66%	0.78	$82.75
$77.00	$76.00	Sep 30	$0.17	$0.83	$0.17	36%	4.88	$76.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 159 found (best R:R 3.76, avg 0.58)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$82.00	$83.00	Oct 5	$0.67	$0.67	$0.33	65%	2.03	$82.67
$82.00	$83.00	Sep 30	$0.49	$0.49	$0.51	68%	0.96	$82.49
$85.00	$90.00	Oct 23	$1.32	$1.32	$3.68	66%	0.36	$86.32
$79.50	$80.00	Oct 2	$0.36	$0.36	$0.14	52%	2.57	$79.86
$85.00	$90.00	Oct 9	$0.84	$0.84	$4.16	74%	0.20	$85.84

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$78.00	$77.00	Oct 5	$0.79	$0.79	$0.21	56%	3.76	$77.21
$76.00	$75.00	Oct 5	$0.58	$0.58	$0.42	66%	1.38	$75.42
$67.50	$67.00	Oct 30	$0.26	$0.26	$0.24	80%	1.08	$67.24
$78.00	$77.50	Oct 30	$0.37	$0.37	$0.13	56%	2.85	$77.63
$72.50	$72.00	Oct 23	$0.28	$0.28	$0.22	72%	1.27	$72.22

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $1.10, cheapest $0.98)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$77.50	Sep 25	Oct 2	$0.98	52.2%	50.9%
$78.50	Sep 25	Oct 2	$1.18	51.0%	50.8%
$79.50	Sep 25	Oct 2	$1.28	50.8%	54.0%
$79.00	Sep 21	Sep 23	$0.94	45.7%	49.6%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$77.50	Sep 25	Oct 2	$1.03	52.2%	50.9%
$78.50	Sep 25	Oct 2	$1.10	51.0%	50.8%
$79.50	Sep 25	Oct 2	$1.24	50.8%	54.0%
$79.00	Sep 21	Sep 23	$1.09	45.7%	49.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 167 found (cheapest 0.29% of stock, avg 9.50%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$79.00	Sep 21	$0.08	$0.15	$0.23	$78.77	$79.23	0.29%
$78.00	Sep 21	$0.97	$0.01	$0.98	$77.02	$78.98	1.24%
$80.00	Sep 21	$0.01	$1.02	$1.03	$78.97	$81.03	1.31%
$77.00	Sep 21	$1.89	$0.01	$1.90	$75.10	$78.90	2.41%
$79.00	Sep 23	$1.02	$1.24	$2.26	$76.74	$81.26	2.86%
$80.00	Sep 23	$0.60	$1.85	$2.45	$77.55	$82.45	3.10%
$78.00	Sep 23	$1.65	$0.83	$2.48	$75.52	$80.48	3.14%
$81.00	Sep 23	$0.32	$2.46	$2.78	$78.22	$83.78	3.52%
$77.00	Sep 23	$2.36	$0.55	$2.91	$74.09	$79.91	3.69%
$76.00	Sep 21	$3.00	$0.01	$3.01	$72.99	$79.01	3.81%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 235 found (cheapest 0.33% of stock, avg 5.24%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$83.00	$74.00	Sep 23	$0.09	$0.17	$0.26	$73.74	$83.26
$82.00	$74.00	Sep 23	$0.17	$0.17	$0.34	$73.66	$82.34
$83.00	$75.00	Sep 23	$0.09	$0.25	$0.34	$74.66	$83.34
$82.00	$75.00	Sep 23	$0.17	$0.25	$0.42	$74.58	$82.42
$83.00	$76.00	Sep 23	$0.09	$0.37	$0.46	$75.54	$83.46
$81.00	$74.00	Sep 23	$0.32	$0.17	$0.49	$73.51	$81.49
$82.00	$76.00	Sep 23	$0.17	$0.37	$0.54	$75.46	$82.54
$81.00	$75.00	Sep 23	$0.32	$0.25	$0.57	$74.43	$81.57
$81.00	$76.00	Sep 23	$0.32	$0.37	$0.69	$75.31	$81.69
$83.00	$77.00	Sep 23	$0.09	$0.55	$0.64	$76.36	$83.64

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 116 found (best R:R 1.70, avg credit $0.64)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
71/72	82/83	Sep 30	$0.63	$0.37	54%	1.70	$71.37	$82.63
72/73	82/83	Sep 30	$0.66	$0.34	50%	1.94	$72.34	$82.66
73/74	82/83	Sep 30	$0.70	$0.30	46%	2.33	$73.30	$82.70
75/76	82/83	Sep 30	$0.79	$0.21	37%	3.76	$75.21	$82.79
75/76	84/85	Oct 5	$0.73	$0.27	42%	2.70	$75.27	$84.73
74/75	82/83	Sep 30	$0.73	$0.27	42%	2.70	$74.27	$82.73
75/76	83/84	Oct 5	$0.74	$0.26	38%	2.85	$75.26	$83.74
72/72	82/83	Oct 2	$0.62	$0.38	48%	1.63	$71.38	$82.62
68/68	82/83	Oct 2	$0.55	$0.45	55%	1.22	$67.95	$82.55
66/66	82/83	Oct 2	$0.51	$0.49	58%	1.04	$65.99	$82.51

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 193 found (best R:R 6.14, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$79.00	$80.00	$81.00	Sep 21	$0.07	$0.93	38%	13.29
$77.00	$78.00	$79.00	Sep 23	$0.08	$0.92	26%	11.50
$78.00	$79.00	$80.00	Sep 21	$0.82	$0.18	95%	0.22
$81.00	$82.00	$83.00	Sep 25	$0.06	$0.94	15%	15.67
$79.00	$80.00	$81.00	Sep 23	$0.14	$0.86	26%	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$77.00	$78.00	$79.00	Sep 21	$0.14	$0.86	60%	6.14
$78.00	$79.00	$80.00	Sep 21	$0.73	$0.27	97%	0.37
$75.00	$76.00	$77.00	Sep 23	$0.06	$0.94	14%	15.67
$77.00	$78.00	$79.00	Sep 28	$0.07	$0.93	16%	13.29
$77.00	$78.00	$79.00	Sep 23	$0.13	$0.87	25%	6.69

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 133 found (best net $-2.02, 118 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$77.00	$78.00	1:2	Sep 21	-$0.05	$0.95
$85.00	$90.00	1:2	Oct 30	-$0.51	$4.49
$81.00	$85.00	1:2	Oct 23	-$1.06	$2.94
$76.00	$77.00	1:2	Sep 21	-$0.78	$0.22
$79.00	$80.00	1:2	Sep 23	-$0.18	$0.82

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$90.00	$85.00	1:2	Oct 2	-$2.02	$2.98
$90.00	$85.00	1:2	Oct 9	-$2.57	$2.43
$82.00	$80.00	1:2	Sep 25	-$0.95	$1.05
$85.00	$82.00	1:2	Oct 2	-$1.90	$1.10
$90.00	$85.00	1:2	Oct 16	-$3.83	$1.17

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 70 found (best yield 7.03%, avg 2.05%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$79.00	Oct 30	$5.55	0.53	0.1%	7.03%	7.15%	435	100
$80.00	Oct 30	$5.05	0.50	1.4%	6.40%	7.78%	962	1.8K
$81.00	Oct 30	$4.45	0.47	2.6%	5.64%	8.29%	658	530
$85.00	Oct 30	$2.98	0.36	7.7%	3.78%	11.49%	1.1K	639
$80.00	Oct 23	$4.25	0.49	1.4%	5.39%	6.77%	1.5K	507
$81.00	Oct 23	$3.70	0.46	2.6%	4.69%	7.34%	571	418
$79.00	Oct 23	$4.50	0.52	0.1%	5.70%	5.82%	605	77
$85.00	Oct 23	$2.35	0.34	7.7%	2.98%	10.70%	690	596
$90.00	Oct 30	$1.75	0.24	14.1%	2.22%	16.27%	1.6K	602
$79.00	Oct 16	$4.15	0.52	0.1%	5.26%	5.37%	571	582

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 275,804

Total Puts 282,952

Put/Call Ratio 1.03

Net Difference -7,148

Prior's Put/Call Breakdown

Total Calls 169,315

Total Puts 176,255

Put/Call Ratio 1.04

Net Difference -6,940

Prior 7-Day Put/Call Summary

Total Calls 1,195,800

Total Puts 1,048,470

Average Put/Call Ratio 0.91

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