QQQ - Options Database

QQQ

INVESCO QQQ TR

$701.76 -0.58%

(5/19 09:40) ◀

Tuesday, May 19, 2026 (9:45am) v104

▶ (5/19 09:50)

◀ 5/19 09:45 ▶

Option Volume

Detail

ℹ

Current (05/19 9:45am) 539,483

Calls: 241,547 (45%)

Puts: 297,936 (55%)

Prior (05/18) 531,135

Calls: 223,229 (42%)

Puts: 307,906 (58%)

Current vs Prior +1.57%

Calls: +8.21% (Calls)

Puts: -3.24% (Puts)

Prior 7-Day Total 45,643,417

Calls: 21,702,313 (48%)

Puts: 23,941,104 (52%)

Prior 7-Day Average 6,520,488

Calls: 3,100,330 (48%)

Puts: 3,420,157 (52%)

Current vs Prior 7-Day Avg -91.73%

Calls: -92.21%

Puts: -91.29%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (05/19 9:45am) $134.47M

Calls: $52.02M (39%)

Puts: $82.46M (61%)

Prior (05/18) $126.84M

Calls: $41.19M (32%)

Puts: $85.65M (68%)

Current vs Prior +6.02%

Calls: +26.29%

Puts: -3.73%

Prior 7-Day Total $11.27B

Calls: $7.34B (65%)

Puts: $3.93B (35%)

Prior 7-Day Average $1.61B

Calls: $1.05B (65%)

Puts: $561.56M (35%)

Current vs Prior 7-Day Avg -91.64%

Calls: -95.04%

Puts: -85.32%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (05/19 9:45am) 1.23

Prior (05/18) 1.38

Current vs Prior -10.58%

Prior 7-Day Average 1.12

Current vs Prior 7-Day Avg +10.42%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (05/19 9:45am) 5,398,312

Calls: 1,949,225 (36%)

Puts: 3,449,087 (64%)

Prior (05/18) 5,235,229

Calls: 1,851,958 (35%)

Puts: 3,383,271 (65%)

Current vs Prior +3.12%

Prior 7-Day Total 43,093,228

Calls: 15,133,960 (35%)

Puts: 27,959,268 (65%)

Prior 7-Day Average 6,156,175

Calls: 2,161,994 (35%)

Puts: 3,994,181 (65%)

Current vs Prior 7-Day Avg -12.31%

Sentiment BULLISH

Expected Move

Detail

ℹ

0DTE3DTEWKMO Expiry (05/19) | Next (05/20)Expiry (05/20) | Next (05/22)Expiry (05/22) | Next (05/29)Expiry (05/19) | Next (06/18)

Current 0.90% | 1.51%1.51% | 2.26%2.26% | 3.23%0.90% | 5.24%

Prior 0.46% | 0.98%-- | ---- | ---- | --

Current vs Prior +95.61% | +53.63%-- | ---- | ---- | --

Prior 7-Day Avg 0.34% | 1.02%-- | ---- | ---- | --

Current vs 7-Day Avg +167.70% | +47.43%-- | ---- | ---- | --

Prior 7-Day Eod 0.46% | 0.98%-- | ---- | ---- | --

Current vs 7-Day Eod +95.61% | +53.63%-- | ---- | ---- | --

Sentiment BEARISH------

Prior 149.29% | 8.70%

Calls: 131.67% | 4.12%

Puts: 166.92% | 13.28%

Current vs Prior -99.47% | -95.52%

Prior 7-Day Avg 99.64% | 9.76%

Calls: 72.29% | 6.99%

Puts: 126.99% | 12.54%

Current vs 7-Day Avg -99.21% | -96.01%

Liquidity Excellent

Add Card

🤖 AI Insights

Moderately bearish flow with 61% put dollar volume ($82.46M). Bearish P/C ratio of 1.23 indicates protective positioning. Put-heavy open interest (3,449,087 puts vs 1,949,225 calls) suggests hedging or bearish positioning.

Smart Money BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

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 NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
09:40	BULLISH	NEUTRAL	MIXED
09:35	BULLISH	NEUTRAL	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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 2,791 of results (avg 2.3%, best 0.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$701.00	May 20	5.53	5.54	$5.54	0.2%	650	0.52	392
$702.00	May 20	4.99	5.00	$5.00	0.2%	1.7K	0.49	1.3K
$680.00	Jun 18	33.96	34.03	$34.00	0.2%	8	0.69	21.7K
$666.00	May 22	36.71	36.79	$36.75	0.2%	--	0.95	242
$703.00	May 20	4.48	4.49	$4.49	0.2%	2.3K	0.46	942

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$699.00	Jun 18	15.77	15.81	$15.79	0.3%	9	0.46	949
$690.00	Jun 18	12.59	12.63	$12.61	0.3%	419	0.38	21.8K
$702.00	Jun 12	15.39	15.44	$15.42	0.3%	--	0.49	155
$696.00	Jun 18	14.63	14.68	$14.66	0.3%	--	0.43	725
$703.00	Jun 18	17.39	17.45	$17.42	0.3%	57	0.50	388

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 512 found (avg $0.37, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$729.00	May 20	0.05	0.06	$0.06	16.7%	44	0.01	2.1K
$739.00	May 21	0.05	0.06	$0.06	16.7%	1	0.01	163
$745.00	May 22	0.05	0.06	$0.06	16.7%	16	0.01	2.9K
$775.00	May 29	0.05	0.06	$0.06	16.7%	--	0.01	530
$780.00	May 29	0.05	0.06	$0.06	16.7%	61	0.01	1.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$683.00	May 19	0.05	0.06	$0.06	16.7%	2.4K	0.02	4.6K
$661.00	May 20	0.05	0.06	$0.06	16.7%	25	0.01	130
$662.00	May 20	0.05	0.06	$0.06	16.7%	37	0.01	448
$663.00	May 20	0.05	0.06	$0.06	16.7%	13	0.01	197
$664.00	May 20	0.05	0.06	$0.06	16.7%	4	0.01	83

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,313 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$595.00	May 19	104.88	108.33	$106.60	3.2%	--	1.00	10
$562.00	Jun 30	140.97	144.65	$142.81	2.6%	--	1.00	686
$563.00	Jun 30	140.01	143.74	$141.88	2.6%	--	1.00	5.0K
$564.00	Jun 30	139.02	142.69	$140.86	2.6%	--	1.00	5.4K
$565.00	Jun 30	138.06	141.77	$139.92	2.7%	--	1.00	317

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$715.00	May 19	12.94	14.07	$13.51	8.4%	30	1.00	2.1K
$716.00	May 19	12.93	15.60	$14.27	18.7%	7	1.00	606
$717.00	May 19	13.91	16.06	$14.99	14.3%	131	1.00	322
$718.00	May 19	14.89	18.00	$16.45	18.9%	9	1.00	789
$719.00	May 19	15.88	18.60	$17.24	15.8%	--	1.00	325

Most actively traded options today. High liquidity = easy entry/exit. 1,616 active (total vol 535.2K, top 22.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$705.00	May 19	1.56	1.57	$1.57	0.6%	18.9K	0.32	5.8K
$703.00	May 19	2.34	2.36	$2.35	0.9%	18.1K	0.42	2.6K
$704.00	May 19	1.92	1.94	$1.93	1.0%	15.1K	0.37	4.6K
$706.00	May 19	1.24	1.26	$1.25	1.6%	15.1K	0.27	3.1K
$710.00	May 19	0.40	0.41	$0.41	2.4%	14.4K	0.11	6.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$700.00	May 19	2.08	2.10	$2.09	1.0%	22.2K	0.41	7.1K
$702.00	May 19	2.98	3.00	$2.99	0.7%	15.8K	0.52	2.3K
$701.00	May 19	2.51	2.52	$2.51	0.4%	14.4K	0.47	2.4K
$695.00	May 19	0.76	0.77	$0.77	1.3%	14.1K	0.19	7.9K
$703.00	May 19	3.50	3.53	$3.51	0.9%	13.7K	0.58	2.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 384 strikes (avg 135.7%, max 662.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$800.00	May 19	Jun 30	149.4%	19.6%	662.1%	32	3.6K
$785.00	May 19	Jun 30	129.5%	19.2%	573.8%	--	1.0K
$775.00	May 19	Jun 30	115.9%	19.1%	505.5%	2	1.8K
$595.00	May 19	Jun 30	186.3%	32.1%	480.6%	--	459
$770.00	May 19	Jun 30	109.0%	19.1%	469.2%	25	1.2K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$565.00	May 19	Jun 30	240.4%	36.0%	567.6%	1	7.4K
$570.00	May 19	Jun 30	231.2%	35.4%	554.0%	--	15.9K
$575.00	May 19	Jun 30	222.1%	34.6%	541.1%	1	7.7K
$580.00	May 19	Jun 30	213.1%	34.0%	526.9%	17	3.2K
$585.00	May 19	Jun 30	204.1%	33.4%	511.5%	2	2.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 1,366 found (best R:R 49.00, avg 4.05)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$795.00	$800.00	Jun 30	$0.10	$4.90	$0.10	49.00	$795.10
$760.00	$765.00	Jun 5	$0.11	$4.89	$0.11	44.45	$760.11
$780.00	$785.00	Jun 18	$0.11	$4.89	$0.11	44.45	$780.11
$790.00	$795.00	Jun 26	$0.11	$4.89	$0.11	44.45	$790.11
$750.00	$755.00	Jun 1	$0.12	$4.88	$0.12	40.67	$750.12

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$589.78	$584.78	Jun 18	$0.10	$4.90	$0.10	49.00	$589.68
$575.00	$570.00	Jun 26	$0.11	$4.89	$0.11	44.45	$574.89
$580.00	$575.00	Jun 26	$0.11	$4.89	$0.11	44.45	$579.89
$594.78	$590.00	Jun 18	$0.11	$4.67	$0.11	42.45	$594.67
$650.00	$645.00	May 27	$0.12	$4.88	$0.12	40.67	$649.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 1,872 found (best R:R 70.43, avg 2.16)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$605.00	$615.00	Jun 12	$9.80	$9.80	$0.20	49.00	$614.80
$575.00	$590.00	Jun 12	$14.68	$14.68	$0.32	45.87	$589.68
$650.00	$655.00	May 26	$4.89	$4.89	$0.11	44.45	$654.89
$615.00	$630.00	May 21	$14.63	$14.63	$0.37	39.54	$629.63
$630.00	$655.00	May 27	$24.35	$24.35	$0.65	37.46	$654.35

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$745.00	$735.00	May 22	$9.86	$9.86	$0.14	70.43	$735.14
$770.00	$760.00	Jun 18	$9.71	$9.71	$0.29	33.48	$760.29
$733.00	$730.00	May 29	$2.88	$2.88	$0.12	24.00	$730.12
$750.00	$745.00	Jun 5	$4.75	$4.75	$0.25	19.00	$745.25
$730.00	$728.00	May 21	$1.89	$1.89	$0.11	17.18	$728.11

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 295 found (avg debit $0.67, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$728.00	May 19	May 20	$0.06	47.0%	28.9%
$805.00	Jun 12	Jun 18	$0.06	21.6%	20.6%
$727.00	May 19	May 20	$0.07	45.4%	28.6%
$562.00	May 22	May 29	$0.07	80.7%	51.7%
$590.00	May 22	May 29	$0.07	66.4%	43.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$665.00	May 19	May 20	$0.05	73.2%	40.0%
$666.00	May 19	May 20	$0.05	71.4%	39.0%
$667.00	May 19	May 20	$0.06	69.5%	38.8%
$668.00	May 19	May 20	$0.06	67.7%	38.5%
$562.00	May 22	May 29	$0.06	80.7%	51.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,310 found (cheapest 0.83% of stock, avg 7.17%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$702.00	May 19	$2.82	$2.99	$5.81	$696.19	$707.81	0.83%
$701.00	May 19	$3.35	$2.51	$5.86	$695.14	$706.86	0.84%
$703.00	May 19	$2.35	$3.51	$5.86	$697.14	$708.86	0.84%
$700.00	May 19	$3.93	$2.09	$6.02	$693.98	$706.02	0.86%
$704.00	May 19	$1.93	$4.10	$6.03	$697.97	$710.03	0.86%
$699.00	May 19	$4.56	$1.73	$6.29	$692.71	$705.29	0.90%
$705.00	May 19	$1.57	$4.73	$6.30	$698.70	$711.30	0.90%
$698.00	May 19	$5.25	$1.42	$6.67	$691.33	$704.67	0.95%
$706.00	May 19	$1.25	$5.40	$6.65	$699.35	$712.65	0.95%
$707.00	May 19	$0.98	$6.13	$7.11	$699.89	$714.11	1.01%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 375 found (cheapest 0.34% of stock, avg 2.89%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$706.00	$697.00	May 19	$1.25	$1.17	$2.42	$694.58	$708.42
$706.00	$698.00	May 19	$1.25	$1.42	$2.67	$695.33	$708.67
$705.00	$697.00	May 19	$1.57	$1.17	$2.74	$694.26	$707.74
$706.00	$699.00	May 19	$1.25	$1.73	$2.98	$696.02	$708.98
$705.00	$698.00	May 19	$1.57	$1.42	$2.99	$695.01	$707.99
$704.00	$697.00	May 19	$1.93	$1.17	$3.10	$693.90	$707.10
$705.00	$699.00	May 19	$1.57	$1.73	$3.30	$695.70	$708.30
$704.00	$698.00	May 19	$1.93	$1.42	$3.35	$694.65	$707.35
$706.00	$700.00	May 19	$1.25	$2.09	$3.34	$696.66	$709.34
$703.00	$697.00	May 19	$2.35	$1.17	$3.52	$693.48	$706.52

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 393 found (best R:R 44.45, avg credit $3.86)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
645/650	655/660	May 27	$4.89	$0.11	44.45	$645.11	$659.89
615/620	635/640	Jun 26	$4.88	$0.12	40.67	$615.12	$639.88
650/655	660/665	May 27	$4.85	$0.15	32.33	$650.15	$664.85
610/615	635/640	Jun 26	$4.84	$0.16	30.25	$610.16	$639.84
570/575	585/610	Jun 26	$24.16	$0.84	28.76	$550.84	$609.16
575/580	585/610	Jun 26	$24.16	$0.84	28.76	$555.84	$609.16
585/590	595/600	Jun 18	$4.83	$0.17	28.41	$584.95	$599.61
645/650	660/665	May 27	$4.80	$0.20	24.00	$645.20	$664.80
655/660	665/670	May 27	$4.80	$0.20	24.00	$655.20	$669.80
605/610	635/640	Jun 26	$4.80	$0.20	24.00	$605.20	$639.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 356 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$780.00	$785.00	$790.00	Jun 26	$0.05	$4.95	99.00
$755.00	$760.00	$765.00	Jun 5	$0.06	$4.94	82.33
$760.00	$765.00	$770.00	Jun 12	$0.06	$4.94	82.33
$770.00	$775.00	$780.00	Jun 30	$0.06	$4.94	82.33
$780.00	$785.00	$790.00	Jun 30	$0.06	$4.94	82.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$645.00	$650.00	$655.00	May 26	$0.05	$4.95	99.00
$635.00	$640.00	$645.00	Jun 1	$0.05	$4.95	99.00
$620.00	$625.00	$630.00	Jun 26	$0.05	$4.95	99.00
$650.00	$655.00	$660.00	May 27	$0.06	$4.94	82.33
$635.00	$640.00	$645.00	Jun 26	$0.06	$4.94	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. 769 found (best net $--, 767 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$765.00	$780.00	1:2	Jun 1	$0.00	$15.00
$785.00	$800.00	1:2	May 19	-$0.01	$14.99
$790.00	$800.00	1:2	May 22	$0.00	$10.00
$775.00	$785.00	1:2	May 19	-$0.01	$9.99
$780.00	$790.00	1:2	May 20	-$0.01	$9.99

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$590.00	$575.00	1:2	May 26	-$0.02	$14.98
$615.00	$600.00	1:2	May 27	-$0.06	$14.94
$620.00	$605.00	1:2	May 28	-$0.08	$14.92
$700.00	$685.00	1:2	Jun 2	-$1.44	$13.56
$580.00	$570.00	1:2	May 20	-$0.01	$9.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 523 found (best yield 3.10%, avg 0.84%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$702.00	Jun 30	$21.76	0.51	0.0%	3.10%	3.13%	1	20
$703.00	Jun 30	$21.18	0.50	0.2%	3.02%	3.19%	--	26
$702.00	Jun 26	$20.91	0.51	0.0%	2.98%	3.01%	--	100
$704.00	Jun 30	$20.60	0.49	0.3%	2.94%	3.25%	2	55
$703.00	Jun 26	$20.35	0.50	0.2%	2.90%	3.08%	--	30
$705.00	Jun 30	$20.05	0.49	0.5%	2.86%	3.32%	21	899
$704.00	Jun 26	$19.77	0.49	0.3%	2.82%	3.14%	--	28
$706.00	Jun 30	$19.50	0.48	0.6%	2.78%	3.38%	13	13
$705.00	Jun 26	$19.21	0.48	0.5%	2.74%	3.20%	20	549
$702.00	Jun 18	$19.15	0.51	0.0%	2.73%	2.76%	7	176

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

🤖 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

Add Card

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

🤖 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

Add Card