QQQ - Options Database

QQQ

INVESCO QQQ TR

$703.85 -0.29%

(5/19 09:50) ◀

Tuesday, May 19, 2026 (9:55am) v104

▶ (5/19 10:00)

◀ 5/19 09:55 ▶

Option Volume

Detail

ℹ

Current (05/19 9:55am) 824,573

Calls: 377,081 (46%)

Puts: 447,492 (54%)

Prior (05/18) 860,518

Calls: 396,471 (46%)

Puts: 464,047 (54%)

Current vs Prior -4.18%

Calls: -4.89% (Calls)

Puts: -3.57% (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 -87.35%

Calls: -87.84%

Puts: -86.92%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (05/19 9:55am) $193.86M

Calls: $102.16M (53%)

Puts: $91.70M (47%)

Prior (05/18) $184.77M

Calls: $101.76M (55%)

Puts: $83.01M (45%)

Current vs Prior +4.92%

Calls: +0.39%

Puts: +10.47%

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 -87.95%

Calls: -90.25%

Puts: -83.67%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (05/19 9:55am) 1.19

Prior (05/18) 1.17

Current vs Prior +1.39%

Prior 7-Day Average 1.12

Current vs Prior 7-Day Avg +6.24%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (05/19 9:55am) 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 0.83% | 1.42%1.42% | 2.19%2.19% | 3.15%0.83% | 5.17%

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

Current vs Prior +79.66% | +44.65%-- | ---- | ---- | --

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

Current vs 7-Day Avg +145.86% | +38.82%-- | ---- | ---- | --

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

Current vs 7-Day Eod +79.66% | +44.65%-- | ---- | ---- | --

Sentiment BEARISH------

Prior 149.29% | 8.70%

Calls: 131.67% | 4.12%

Puts: 166.92% | 13.28%

Current vs Prior -99.42% | -90.80%

Prior 7-Day Avg 99.64% | 9.76%

Calls: 72.29% | 6.99%

Puts: 126.99% | 12.54%

Current vs 7-Day Avg -99.13% | -91.81%

Liquidity Excellent

Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.19. Put-heavy open interest (3,449,087 puts vs 1,949,225 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 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
09:50	BEARISH	BEARISH	BEARISH
09:45	BEARISH	BEARISH	BEARISH
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 2,844 of results (avg 2.9%, best 0.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$709.00	Jun 18	16.16	16.20	$16.18	0.2%	--	0.47	383
$711.00	Jun 18	15.11	15.15	$15.13	0.3%	19	0.45	338
$712.00	Jun 18	14.60	14.64	$14.62	0.3%	14	0.44	523
$713.00	May 22	3.55	3.56	$3.56	0.3%	621	0.31	3.5K
$713.00	Jun 18	14.10	14.14	$14.12	0.3%	8	0.43	667

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$696.00	Jun 5	10.03	10.06	$10.05	0.3%	2	0.40	361
$701.00	May 22	6.00	6.02	$6.01	0.3%	557	0.44	1.7K
$700.00	May 22	5.61	5.63	$5.62	0.4%	1.8K	0.41	15.6K
$706.00	May 22	8.25	8.28	$8.27	0.4%	124	0.54	1.1K
$703.00	Jun 1	10.67	10.71	$10.69	0.4%	5	0.48	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 521 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%	46	0.01	2.1K
$740.00	May 21	0.05	0.06	$0.06	16.7%	3	0.01	899
$745.00	May 22	0.05	0.06	$0.06	16.7%	18	0.01	2.9K
$746.00	May 22	0.05	0.06	$0.06	16.7%	--	0.01	208
$755.00	May 26	0.05	0.06	$0.06	16.7%	13	0.01	160

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$685.00	May 19	0.05	0.06	$0.06	16.7%	2.3K	0.02	4.1K
$686.00	May 19	0.05	0.06	$0.06	16.7%	1.9K	0.02	2.2K
$663.00	May 20	0.05	0.06	$0.06	16.7%	14	0.01	197
$664.00	May 20	0.05	0.06	$0.06	16.7%	4	0.01	83
$665.00	May 20	0.05	0.06	$0.06	16.7%	47	0.01	757

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,337 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$595.00	May 19	106.77	110.37	$108.57	3.3%	--	1.00	10
$630.00	May 19	71.87	75.19	$73.53	4.5%	--	1.00	31
$645.00	May 19	56.78	60.38	$58.58	6.1%	--	1.00	23
$650.00	May 19	51.86	55.13	$53.50	6.1%	--	1.00	49
$652.00	May 19	49.86	52.76	$51.31	5.7%	1	1.00	3

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$733.00	May 21	28.77	30.28	$29.53	5.1%	--	1.00	16
$734.00	May 21	29.63	31.27	$30.45	5.4%	--	1.00	14
$735.00	May 21	30.68	32.28	$31.48	5.1%	--	1.00	28
$745.00	May 22	40.63	43.17	$41.90	6.1%	--	1.00	12
$840.00	Jun 18	134.85	138.18	$136.51	2.4%	1	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 1,922 active (total vol 817.3K, top 36.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$705.00	May 19	2.05	2.06	$2.05	0.5%	32.0K	0.41	5.8K
$703.00	May 19	3.10	3.12	$3.11	0.6%	31.6K	0.54	2.6K
$702.00	May 19	3.69	3.74	$3.72	1.3%	25.8K	0.59	2.3K
$704.00	May 19	2.52	2.55	$2.54	1.2%	25.7K	0.47	4.6K
$706.00	May 19	1.60	1.63	$1.62	1.9%	23.3K	0.35	3.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$700.00	May 19	1.28	1.30	$1.29	1.6%	36.0K	0.30	7.1K
$702.00	May 19	1.88	1.90	$1.89	1.1%	25.4K	0.41	2.3K
$701.00	May 19	1.56	1.58	$1.57	1.3%	25.2K	0.35	2.4K
$695.00	May 19	0.44	0.45	$0.45	2.2%	22.4K	0.13	7.9K
$696.00	May 19	0.55	0.56	$0.56	1.8%	21.4K	0.15	2.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 382 strikes (avg 142.0%, max 659.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$800.00	May 19	Jun 30	148.1%	19.5%	659.1%	32	3.6K
$785.00	May 19	Jun 30	127.9%	19.2%	567.7%	1	1.0K
$595.00	May 19	Jun 30	191.5%	32.0%	498.5%	--	459
$775.00	May 19	Jun 30	114.1%	19.1%	497.6%	152	1.8K
$770.00	May 19	Jun 30	107.1%	19.1%	460.9%	25	1.2K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$565.00	May 19	Jun 30	246.2%	36.0%	584.3%	1	7.4K
$570.00	May 19	Jun 30	236.9%	35.3%	571.6%	--	15.9K
$575.00	May 19	Jun 30	227.7%	34.6%	557.9%	1	7.7K
$580.00	May 19	Jun 30	218.6%	33.9%	543.9%	17	3.2K
$585.00	May 19	Jun 30	209.5%	33.3%	529.3%	2	2.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 1,355 found (best R:R 49.00, avg 4.09)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$760.00	$765.00	Jun 5	$0.12	$4.88	$0.12	40.67	$760.12
$780.00	$785.00	Jun 18	$0.12	$4.88	$0.12	40.67	$780.12
$790.00	$795.00	Jun 26	$0.12	$4.88	$0.12	40.67	$790.12
$770.00	$775.00	Jun 12	$0.13	$4.87	$0.13	37.46	$770.13
$750.00	$755.00	Jun 1	$0.14	$4.86	$0.14	34.71	$750.14

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$655.00	$650.00	May 26	$0.10	$4.90	$0.10	49.00	$654.90
$650.00	$645.00	May 27	$0.10	$4.90	$0.10	49.00	$649.90
$589.78	$584.78	Jun 18	$0.10	$4.90	$0.10	49.00	$589.68
$605.00	$600.00	Jun 12	$0.11	$4.89	$0.11	44.45	$604.89
$610.00	$605.00	Jun 12	$0.11	$4.89	$0.11	44.45	$609.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 1,829 found (best R:R 118.05, avg 2.12)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$585.00	$660.00	May 28	$74.37	$74.37	$0.63	118.05	$659.37
$630.00	$640.00	May 21	$9.83	$9.83	$0.17	57.82	$639.83
$570.00	$585.00	Jun 26	$14.72	$14.72	$0.28	52.57	$584.72
$625.00	$630.00	May 20	$4.88	$4.88	$0.12	40.67	$629.88
$625.00	$645.00	May 26	$19.48	$19.48	$0.52	37.46	$644.48

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$745.00	$740.00	May 29	$4.84	$4.84	$0.16	30.25	$740.16
$770.00	$760.00	Jun 18	$9.68	$9.68	$0.32	30.25	$760.32
$750.00	$745.00	Jun 26	$4.84	$4.84	$0.16	30.25	$745.16
$746.00	$743.00	May 19	$2.89	$2.89	$0.11	26.27	$743.11
$750.00	$747.00	May 19	$2.84	$2.84	$0.16	17.75	$747.16

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 286 found (avg debit $0.74, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$728.00	May 19	May 20	$0.06	44.2%	27.0%
$835.00	Jun 18	Jun 30	$0.07	22.9%	20.9%
$727.00	May 19	May 20	$0.08	42.6%	26.7%
$805.00	Jun 12	Jun 18	$0.08	21.4%	20.5%
$652.00	May 19	May 20	$0.09	92.2%	50.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$668.00	May 19	May 20	$0.05	72.0%	39.0%
$669.00	May 19	May 20	$0.05	70.2%	38.8%
$734.00	May 21	May 22	$0.05	26.4%	24.6%
$564.00	May 22	May 29	$0.05	80.5%	50.9%
$670.00	May 19	May 20	$0.06	68.3%	37.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,335 found (cheapest 0.75% of stock, avg 7.10%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$704.00	May 19	$2.54	$2.73	$5.27	$698.73	$709.27	0.75%
$705.00	May 19	$2.05	$3.22	$5.27	$699.73	$710.27	0.75%
$703.00	May 19	$3.11	$2.27	$5.38	$697.62	$708.38	0.76%
$706.00	May 19	$1.62	$3.80	$5.42	$700.58	$711.42	0.77%
$702.00	May 19	$3.72	$1.89	$5.61	$696.39	$707.61	0.80%
$707.00	May 19	$1.25	$4.44	$5.69	$701.31	$712.69	0.81%
$701.00	May 19	$4.39	$1.57	$5.96	$695.04	$706.96	0.85%
$708.00	May 19	$0.95	$5.11	$6.06	$701.94	$714.06	0.86%
$700.00	May 19	$5.13	$1.29	$6.42	$693.58	$706.42	0.91%
$709.00	May 19	$0.70	$5.86	$6.56	$702.44	$715.56	0.93%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 375 found (cheapest 0.29% of stock, avg 2.84%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$708.00	$699.00	May 19	$0.95	$1.06	$2.01	$696.99	$710.01
$708.00	$700.00	May 19	$0.95	$1.29	$2.24	$697.76	$710.24
$707.00	$699.00	May 19	$1.25	$1.06	$2.31	$696.69	$709.31
$707.00	$700.00	May 19	$1.25	$1.29	$2.54	$697.46	$709.54
$708.00	$701.00	May 19	$0.95	$1.57	$2.52	$698.48	$710.52
$706.00	$699.00	May 19	$1.62	$1.06	$2.68	$696.32	$708.68
$707.00	$701.00	May 19	$1.25	$1.57	$2.82	$698.18	$709.82
$708.00	$702.00	May 19	$0.95	$1.89	$2.84	$699.16	$710.84
$706.00	$700.00	May 19	$1.62	$1.29	$2.91	$697.09	$708.91
$705.00	$699.00	May 19	$2.05	$1.06	$3.11	$695.89	$708.11

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 387 found (best R:R 40.67, avg credit $3.83)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
590/595	610/615	Jun 26	$4.88	$0.12	40.67	$590.12	$614.88
655/660	665/670	May 26	$4.87	$0.13	37.46	$655.13	$669.87
585/590	610/615	Jun 26	$4.87	$0.13	37.46	$585.13	$614.87
650/655	660/665	May 27	$4.86	$0.14	34.71	$650.14	$664.86
650/655	670/675	May 28	$4.86	$0.14	34.71	$650.14	$674.86
580/585	610/615	Jun 26	$4.85	$0.15	32.33	$580.15	$614.85
655/660	665/670	May 27	$4.84	$0.16	30.25	$655.16	$669.84
575/580	610/615	Jun 26	$4.84	$0.16	30.25	$575.16	$614.84
575/580	585/610	Jun 26	$24.16	$0.84	28.76	$555.84	$609.16
650/655	665/670	May 26	$4.83	$0.17	28.41	$650.17	$669.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 413 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$760.00	$765.00	$770.00	Jun 12	$0.05	$4.95	99.00
$770.00	$775.00	$780.00	Jun 18	$0.05	$4.95	99.00
$775.00	$780.00	$785.00	Jun 26	$0.05	$4.95	99.00
$750.00	$755.00	$760.00	Jun 1	$0.06	$4.94	82.33
$610.00	$615.00	$620.00	Jun 18	$0.06	$4.94	82.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$640.00	$645.00	$650.00	Jun 1	$0.05	$4.95	99.00
$630.00	$635.00	$640.00	Jun 26	$0.05	$4.95	99.00
$655.00	$660.00	$665.00	May 26	$0.06	$4.94	82.33
$650.00	$655.00	$660.00	May 27	$0.06	$4.94	82.33
$650.00	$655.00	$660.00	May 28	$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. 767 found (best net $-0.01, 764 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$785.00	$800.00	1:2	May 19	-$0.01	$14.99
$800.00	$810.00	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
$790.00	$800.00	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	-$0.07	$14.93
$620.00	$605.00	1:2	May 28	-$0.08	$14.92
$580.00	$570.00	1:2	May 20	-$0.01	$9.99
$590.00	$580.00	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. 517 found (best yield 3.07%, avg 0.83%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$704.00	Jun 30	$21.58	0.51	0.0%	3.07%	3.09%	45	55
$705.00	Jun 30	$20.97	0.50	0.2%	2.98%	3.14%	24	899
$704.00	Jun 26	$20.69	0.51	0.0%	2.94%	2.96%	30	28
$706.00	Jun 30	$20.44	0.49	0.3%	2.90%	3.21%	13	13
$705.00	Jun 26	$20.12	0.50	0.2%	2.86%	3.02%	21	549
$707.00	Jun 30	$19.85	0.49	0.5%	2.82%	3.27%	--	26
$706.00	Jun 26	$19.56	0.49	0.3%	2.78%	3.08%	--	130
$708.00	Jun 30	$19.33	0.48	0.6%	2.75%	3.34%	--	141
$707.00	Jun 26	$19.02	0.48	0.5%	2.70%	3.15%	--	39
$704.00	Jun 18	$18.93	0.51	0.0%	2.69%	2.71%	47	465

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