QQQ - Options Database

QQQ

INVESCO QQQ TR

$714.79 -0.23%

(8/31 15:15) ◀

Monday, August 31, 2026 (3:16pm)

▶ (8/31 15:20)

◀ 8/31 15:16 ▶

Option Volume

Detail

ℹ

Current (08/31) 4,770,348

Calls: 2,139,570 (45%)

Puts: 2,630,778 (55%)

Prior (08/28) 7,657,469

Calls: 3,817,840 (50%)

Puts: 3,839,629 (50%)

Current vs Prior -37.70%

Calls: -43.96% (Calls)

Puts: -31.48% (Puts)

Prior 7-Day Total 43,697,983

Calls: 21,715,814 (50%)

Puts: 21,982,169 (50%)

Prior 7-Day Average 6,242,569

Calls: 3,102,259 (50%)

Puts: 3,140,309 (50%)

Current vs Prior 7-Day Avg -23.58%

Calls: -31.03%

Puts: -16.23%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (08/31) $470.41M

Calls: $224.85M (48%)

Puts: $245.56M (52%)

Prior (08/28) $1.19B

Calls: $267.07M (22%)

Puts: $926.35M (78%)

Current vs Prior -60.58%

Calls: -15.81%

Puts: -73.49%

Prior 7-Day Total $5.70B

Calls: $3.08B (54%)

Puts: $2.62B (46%)

Prior 7-Day Average $814.21M

Calls: $440.50M (54%)

Puts: $373.71M (46%)

Current vs Prior 7-Day Avg -42.23%

Calls: -48.96%

Puts: -34.29%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (08/31) 1.23

Prior (08/28) 1.01

Current vs Prior +22.26%

Prior 7-Day Average 1.03

Current vs Prior 7-Day Avg +18.86%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (08/31) 4,790,278

Calls: 2,020,475 (42%)

Puts: 2,769,803 (58%)

Prior (08/28) 5,219,856

Calls: 2,304,782 (44%)

Puts: 2,915,074 (56%)

Current vs Prior -8.23%

Prior 7-Day Total 36,412,316

Calls: 16,166,941 (44%)

Puts: 20,245,375 (56%)

Prior 7-Day Average 5,201,759

Calls: 2,309,563 (44%)

Puts: 2,892,196 (56%)

Current vs Prior 7-Day Avg -7.91%

Sentiment BULLISH

Expected Move

Detail

ℹ

0DTE3DTEWKMO Expiry (08/31) | Next (09/01)Expiry (08/31) | Next (09/02)Expiry (09/04) | Next (09/11)Expiry (09/18) | Next (10/16)

Current 0.23% | 0.72%0.23% | 0.97%1.45% | 2.24%3.06% | 5.14%

Prior 0.75% | 1.01%0.17% | 0.75%0.17% | 1.69%3.24% | 5.38%

Current vs Prior -69.03% | -29.32%+37.79% | +30.06%+767.82% | +32.65%-5.77% | -4.38%

Prior 7-Day Avg 0.75% | 1.11%0.46% | 1.14%0.98% | 2.25%3.14% | 5.58%

Current vs 7-Day Avg -69.23% | -35.66%-49.47% | -14.61%+48.21% | -0.37%-2.72% | -7.90%

Prior 7-Day Eod 0.23% | 0.71%0.17% | 0.75%0.17% | 1.69%3.24% | 5.38%

Current vs 7-Day Eod -1.21% | +0.58%+37.79% | +30.06%+767.82% | +32.65%-5.77% | -4.38%

Sentiment BULLISHBEARISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.29% | 0.57%

Calls: 0.98% | 0.72%

Puts: 1.59% | 0.43%

Prior 1.52% | 3.58%

Calls: 1.96% | 3.88%

Puts: 1.07% | 3.29%

Current vs Prior -15.13% | -84.08%

Prior 7-Day Avg 3.27% | 2.52%

Calls: 3.29% | 2.43%

Puts: 3.60% | 3.27%

Current vs 7-Day Avg -60.58% | -77.41%

Liquidity Excellent

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 61% vs prior. Bearish P/C ratio of 1.23 indicates protective positioning.

Smart Money BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

7-Day Avg BULLISH

Current BEARISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BULLISH

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 2,031 of results (avg 3.1%, best 0.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$715.00	Sep 1	2.21	2.22	$2.22	0.5%	43.3K	0.49	1.4K
$696.00	Oct 9	30.32	30.46	$30.39	0.5%	1	0.68	--
$703.00	Sep 18	19.27	19.36	$19.31	0.5%	2	0.68	213
$697.00	Oct 9	29.56	29.70	$29.63	0.5%	12	0.67	--
$695.00	Oct 9	31.07	31.22	$31.15	0.5%	23	0.69	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$716.00	Sep 1	2.85	2.86	$2.86	0.3%	14.7K	0.58	854
$715.00	Sep 1	2.34	2.35	$2.34	0.4%	45.0K	0.51	3.0K
$710.00	Sep 25	10.13	10.18	$10.16	0.5%	701	0.44	1.4K
$710.00	Sep 18	8.09	8.13	$8.11	0.5%	3.1K	0.42	33.4K
$715.00	Sep 25	12.05	12.11	$12.08	0.5%	578	0.50	4.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 467 found (avg $0.41, cheapest $0.08)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$716.00	Aug 31	0.14	0.15	$0.15	6.7%	340.9K	0.19	3.0K
$715.00	Aug 31	0.42	0.43	$0.43	2.3%	487.2K	0.44	3.7K
$725.00	Sep 1	0.06	0.07	$0.07	14.3%	9.8K	0.03	8.0K
$724.00	Sep 1	0.09	0.10	$0.10	10.0%	1.9K	0.04	1.3K
$723.00	Sep 1	0.14	0.15	$0.15	6.7%	3.3K	0.06	1.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$713.00	Aug 31	0.07	0.08	$0.08	12.5%	300.9K	0.11	2.1K
$714.00	Aug 31	0.22	0.23	$0.23	4.3%	522.0K	0.27	5.4K
$715.00	Aug 31	0.62	0.63	$0.63	1.6%	450.5K	0.56	8.4K
$703.00	Sep 1	0.15	0.16	$0.16	6.3%	2.2K	0.05	663
$702.00	Sep 1	0.12	0.13	$0.13	7.7%	2.0K	0.04	567

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 995 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$575.00	Aug 31	137.93	141.13	$139.53	2.3%	2	1.00	17
$585.00	Aug 31	127.96	131.13	$129.54	2.4%	1	1.00	16
$600.00	Aug 31	114.66	116.13	$115.40	1.3%	1	1.00	33
$605.00	Aug 31	107.88	111.13	$109.51	3.0%	30	1.00	38
$580.00	Sep 1	132.93	136.32	$134.63	2.5%	6	1.00	6

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$719.00	Aug 31	4.12	4.36	$4.24	5.7%	3.5K	1.00	2.8K
$720.00	Aug 31	5.11	5.36	$5.24	4.8%	3.5K	1.00	5.0K
$721.00	Aug 31	6.11	6.36	$6.24	4.0%	736	1.00	1.7K
$722.00	Aug 31	7.11	7.35	$7.23	3.3%	672	1.00	1.8K
$723.00	Aug 31	8.11	8.36	$8.24	3.0%	397	1.00	1.6K

Most actively traded options today. High liquidity = easy entry/exit. 2,341 active (total vol 4.7M, top 522.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$715.00	Aug 31	0.42	0.43	$0.43	2.3%	487.2K	0.44	3.7K
$716.00	Aug 31	0.14	0.15	$0.15	6.7%	340.9K	0.19	3.0K
$714.00	Aug 31	1.02	1.03	$1.02	1.0%	248.7K	0.73	1.1K
$717.00	Aug 31	0.04	0.05	$0.05	20.0%	177.5K	0.07	4.5K
$718.00	Aug 31	0.02	0.03	$0.03	33.3%	110.7K	0.04	7.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$714.00	Aug 31	0.22	0.23	$0.23	4.3%	522.0K	0.27	5.4K
$715.00	Aug 31	0.62	0.63	$0.63	1.6%	450.5K	0.56	8.4K
$713.00	Aug 31	0.07	0.08	$0.08	12.5%	300.9K	0.11	2.1K
$712.00	Aug 31	0.03	0.04	$0.04	25.0%	157.4K	0.05	4.3K
$716.00	Aug 31	1.32	1.35	$1.34	2.2%	151.3K	0.81	4.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 11.5%, max 14.5%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$716.00	Aug 31	Oct 9	18.2%	15.9%	14.5%	341.0K	3.1K
$714.00	Aug 31	Oct 9	17.9%	16.1%	10.6%	248.8K	1.1K
$715.00	Aug 31	Oct 9	17.6%	16.0%	9.5%	487.3K	3.7K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$716.00	Aug 31	Oct 9	18.2%	15.9%	14.5%	151.3K	4.8K
$714.00	Aug 31	Oct 9	17.9%	16.1%	10.6%	522.0K	5.6K
$715.00	Aug 31	Oct 9	17.6%	16.0%	9.5%	450.6K	8.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 948 found (best R:R 0.56, avg 4.40)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$685.00	$690.00	Sep 9	$3.21	$1.79	$3.21	93%	0.56	$688.21
$684.00	$685.00	Sep 4	$0.15	$0.85	$0.15	97%	5.67	$684.15
$689.00	$690.00	Aug 31	$0.20	$0.80	$0.20	100%	4.00	$689.20
$679.00	$680.00	Sep 18	$0.11	$0.89	$0.11	87%	8.09	$679.11
$692.00	$694.00	Sep 2	$1.20	$0.80	$1.20	98%	0.67	$693.20

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$730.00	$729.00	Sep 2	$0.26	$0.74	$0.26	100%	2.85	$729.74
$740.00	$739.00	Sep 11	$0.27	$0.73	$0.27	92%	2.70	$739.73
$739.00	$738.00	Sep 25	$0.14	$0.86	$0.14	79%	6.14	$738.86
$739.00	$738.00	Sep 4	$0.40	$0.60	$0.40	100%	1.50	$738.60
$727.00	$726.00	Sep 11	$0.15	$0.85	$0.15	74%	5.67	$726.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 717 found (best R:R 1.11, avg 0.39)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$715.00	$720.00	Sep 14	$2.63	$2.63	$2.37	50%	1.11	$717.63
$720.00	$725.00	Sep 14	$2.08	$2.08	$2.92	59%	0.71	$722.08
$725.00	$730.00	Sep 14	$1.55	$1.55	$3.45	69%	0.45	$726.55
$730.00	$735.00	Sep 14	$1.05	$1.05	$3.95	78%	0.27	$731.05
$735.00	$740.00	Sep 14	$0.64	$0.64	$4.36	85%	0.15	$735.64

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$714.00	$713.00	Aug 31	$0.15	$0.15	$0.85	73%	0.18	$713.85
$708.00	$707.00	Sep 1	$0.11	$0.11	$0.89	85%	0.12	$707.89
$705.00	$704.00	Sep 2	$0.11	$0.11	$0.89	86%	0.12	$704.89
$694.00	$693.00	Sep 9	$0.11	$0.11	$0.89	87%	0.12	$693.89
$703.00	$702.00	Sep 3	$0.12	$0.12	$0.88	85%	0.14	$702.88

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.75, cheapest $1.71)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$715.00	Aug 31	Sep 1	$1.79	17.6%	15.2%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$715.00	Aug 31	Sep 1	$1.71	17.6%	15.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 901 found (cheapest 0.15% of stock, avg 3.98%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$715.00	Aug 31	$0.43	$0.63	$1.06	$713.94	$716.06	0.15%
$714.00	Aug 31	$1.02	$0.23	$1.25	$712.75	$715.25	0.17%
$716.00	Aug 31	$0.15	$1.34	$1.49	$714.51	$717.49	0.21%
$713.00	Aug 31	$1.89	$0.08	$1.97	$711.03	$714.97	0.28%
$717.00	Aug 31	$0.05	$2.23	$2.28	$714.72	$719.28	0.32%
$712.00	Aug 31	$2.82	$0.04	$2.86	$709.14	$714.86	0.40%
$718.00	Aug 31	$0.03	$3.23	$3.26	$714.74	$721.26	0.46%
$711.00	Aug 31	$3.80	$0.03	$3.83	$707.17	$714.83	0.54%
$719.00	Aug 31	$0.02	$4.24	$4.26	$714.74	$723.26	0.60%
$715.00	Sep 1	$2.22	$2.34	$4.56	$710.44	$719.56	0.64%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 356 found (cheapest 0.02% of stock, avg 1.93%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$717.00	$713.00	Aug 31	$0.05	$0.08	$0.13	$712.87	$717.13
$716.00	$713.00	Aug 31	$0.15	$0.08	$0.23	$712.77	$716.23
$717.00	$714.00	Aug 31	$0.05	$0.23	$0.28	$713.72	$717.28
$716.00	$714.00	Aug 31	$0.15	$0.23	$0.38	$713.62	$716.38
$715.00	$713.00	Aug 31	$0.43	$0.08	$0.51	$712.49	$715.51
$715.00	$714.00	Aug 31	$0.43	$0.23	$0.66	$713.34	$715.66
$719.00	$710.00	Sep 1	$0.70	$0.80	$1.50	$708.50	$720.50
$719.00	$711.00	Sep 1	$0.70	$1.00	$1.70	$709.30	$720.70
$718.00	$710.00	Sep 1	$0.97	$0.80	$1.77	$708.23	$719.77
$718.00	$711.00	Sep 1	$0.97	$1.00	$1.97	$709.03	$719.97

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 326 found (best R:R 0.96, avg credit $0.55)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
693/694	722/723	Sep 9	$0.49	$0.51	54%	0.96	$693.51	$722.49
696/697	722/723	Sep 9	$0.50	$0.50	51%	1.00	$696.50	$722.50
693/694	724/725	Sep 9	$0.42	$0.58	59%	0.72	$693.58	$724.42
698/699	722/723	Sep 9	$0.52	$0.48	48%	1.08	$698.48	$722.52
699/700	722/723	Sep 9	$0.53	$0.47	47%	1.13	$699.47	$722.53
694/695	723/724	Sep 11	$0.52	$0.48	48%	1.08	$694.48	$723.52
694/695	724/725	Sep 11	$0.50	$0.50	50%	1.00	$694.50	$724.50
695/696	722/723	Sep 9	$0.48	$0.52	52%	0.92	$695.52	$722.48
692/693	723/724	Sep 11	$0.50	$0.50	50%	1.00	$692.50	$723.50
692/693	724/725	Sep 11	$0.48	$0.52	52%	0.92	$692.52	$724.48

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 241 found (best R:R 17.52, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$700.00	$705.00	$710.00	Sep 14	$0.27	$4.73	15%	17.52
$705.00	$710.00	$715.00	Sep 14	$0.42	$4.58	18%	10.90
$712.00	$713.00	$714.00	Aug 31	$0.06	$0.94	22%	15.67
$714.00	$715.00	$716.00	Aug 31	$0.31	$0.69	54%	2.23
$715.00	$716.00	$717.00	Aug 31	$0.18	$0.82	37%	4.56

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$695.00	$700.00	$705.00	Sep 14	$0.27	$4.73	12%	17.52
$700.00	$705.00	$710.00	Sep 14	$0.35	$4.65	15%	13.29
$705.00	$710.00	$715.00	Sep 14	$0.44	$4.56	18%	10.36
$690.00	$695.00	$700.00	Sep 14	$0.21	$4.79	10%	22.81
$665.00	$670.00	$675.00	Oct 9	$0.06	$4.94	4%	82.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 890 found (best net $-4.54, 883 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$580.00	$645.00	1:2	Sep 2	-$4.54	$60.46
$600.00	$650.00	1:2	Sep 1	-$14.49	$35.51
$575.00	$630.00	1:2	Oct 2	-$33.64	$21.36
$670.00	$690.00	1:2	Sep 14	-$9.21	$10.79
$713.00	$714.00	1:2	Aug 31	-$0.15	$0.85

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$820.00	$770.00	1:2	Sep 30	-$5.49	$44.51
$795.00	$760.00	1:2	Sep 18	-$10.62	$24.38
$750.00	$735.00	1:2	Sep 3	-$6.89	$8.11
$773.00	$751.00	1:2	Aug 31	-$14.25	$7.75
$745.00	$733.00	1:2	Sep 1	-$6.34	$5.66

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 401 found (best yield 2.43%, avg 0.59%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$715.00	Oct 9	$17.38	0.50	0.0%	2.43%	2.46%	161	35
$716.00	Oct 9	$16.79	0.49	0.2%	2.35%	2.52%	9	95
$717.00	Oct 9	$16.21	0.48	0.3%	2.27%	2.58%	2	121
$718.00	Oct 9	$15.65	0.48	0.5%	2.19%	2.64%	25	195
$719.00	Oct 9	$15.10	0.47	0.6%	2.11%	2.70%	6	62
$720.00	Oct 9	$14.57	0.46	0.7%	2.04%	2.77%	257	90
$721.00	Oct 9	$14.03	0.45	0.9%	1.96%	2.83%	263	15
$722.00	Oct 9	$13.52	0.44	1.0%	1.89%	2.90%	32	29
$723.00	Oct 9	$13.00	0.43	1.1%	1.82%	2.97%	3	13
$724.00	Oct 9	$12.51	0.42	1.3%	1.75%	3.04%	12	19

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 2,139,570

Total Puts 2,630,778

Put/Call Ratio 1.23

Net Difference -491,208

Prior's Put/Call Breakdown

Total Calls 3,817,840

Total Puts 3,839,629

Put/Call Ratio 1.01

Net Difference -21,789

Prior 7-Day Put/Call Summary

Total Calls 21,715,814

Total Puts 21,982,169

Average Put/Call Ratio 1.03

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