QQQ - Options Database

QQQ

INVESCO QQQ TR

$699.33 -0.93%

(5/19 11:10) ◀

Tuesday, May 19, 2026 (11:15am) v104

▶ (5/19 11:20)

◀ 5/19 11:15 ▶

Option Volume

Detail

ℹ

Current (05/19 11:15am) 2,772,259

Calls: 1,263,365 (46%)

Puts: 1,508,894 (54%)

Prior (05/18) 2,767,426

Calls: 1,281,053 (46%)

Puts: 1,486,373 (54%)

Current vs Prior +0.17%

Calls: -1.38% (Calls)

Puts: +1.52% (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 -57.48%

Calls: -59.25%

Puts: -55.88%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (05/19 11:15am) $641.90M

Calls: $288.58M (45%)

Puts: $353.32M (55%)

Prior (05/18) $667.79M

Calls: $223.50M (33%)

Puts: $444.29M (67%)

Current vs Prior -3.88%

Calls: +29.12%

Puts: -20.48%

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 -60.12%

Calls: -72.46%

Puts: -37.08%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (05/19 11:15am) 1.19

Prior (05/18) 1.16

Current vs Prior +2.94%

Prior 7-Day Average 1.12

Current vs Prior 7-Day Avg +6.92%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (05/19 11:15am) 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 0.67% | 1.35%1.35% | 2.11%2.11% | 3.12%0.67% | 5.15%

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

Current vs Prior +44.90% | +37.44%-- | ---- | ---- | --

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

Current vs 7-Day Avg +98.30% | +31.90%-- | ---- | ---- | --

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

Current vs 7-Day Eod +44.90% | +37.44%-- | ---- | ---- | --

Sentiment BEARISH------

Prior 149.29% | 8.70%

Calls: 131.67% | 4.12%

Puts: 166.92% | 13.28%

Current vs Prior -99.29% | -91.49%

Prior 7-Day Avg 99.64% | 9.76%

Calls: 72.29% | 6.99%

Puts: 126.99% | 12.54%

Current vs 7-Day Avg -98.94% | -92.42%

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 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
11:10	BEARISH	BEARISH	BEARISH
11:05	BEARISH	BEARISH	BEARISH
11:00	BEARISH	BEARISH	BEARISH
10:55	BEARISH	BEARISH	BEARISH
10:50	BEARISH	BEARISH	BEARISH
10:45	BEARISH	BEARISH	BEARISH
10:40	BEARISH	BEARISH	BEARISH
10:35	BEARISH	BEARISH	BEARISH
10:30	BEARISH	BEARISH	BEARISH
10:25	BEARISH	BEARISH	BEARISH
10:20	BEARISH	BEARISH	BEARISH
10:15	BEARISH	BEARISH	BEARISH
10:10	BEARISH	BEARISH	BEARISH
10:05	BEARISH	BEARISH	BEARISH
10:00	BEARISH	BEARISH	BEARISH
09:55	BULLISH	BEARISH	BEARISH
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 2,868 of results (avg 2.8%, best 0.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$675.00	Jun 18	35.49	35.59	$35.54	0.3%	78	0.71	20.6K
$672.00	Jun 18	37.81	37.92	$37.87	0.3%	9	0.73	172
$678.00	Jun 18	33.22	33.32	$33.27	0.3%	34	0.69	258
$674.00	Jun 18	36.26	36.37	$36.32	0.3%	18	0.72	351
$671.00	Jun 18	38.60	38.72	$38.66	0.3%	9	0.74	503

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$683.00	Jun 18	10.87	10.90	$10.89	0.3%	128	0.35	1.9K
$692.00	Jun 18	13.74	13.78	$13.76	0.3%	301	0.42	1.0K
$697.00	Jun 18	15.62	15.67	$15.65	0.3%	136	0.47	3.8K
$700.00	Jun 12	15.28	15.33	$15.31	0.3%	177	0.50	1.8K
$694.00	Jun 18	14.46	14.51	$14.49	0.3%	80	0.44	1.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 550 found (avg $0.36, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$711.00	May 19	0.05	0.06	$0.06	16.7%	26.9K	0.02	4.8K
$724.00	May 20	0.05	0.06	$0.06	16.7%	284	0.01	1.1K
$735.00	May 21	0.05	0.06	$0.06	16.7%	315	0.01	1.0K
$740.00	May 22	0.05	0.06	$0.06	16.7%	273	0.01	7.2K
$741.00	May 22	0.05	0.06	$0.06	16.7%	5	0.01	199

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$685.00	May 19	0.05	0.06	$0.06	16.7%	9.8K	0.02	4.1K
$662.00	May 20	0.05	0.06	$0.06	16.7%	539	0.01	448
$663.00	May 20	0.05	0.06	$0.06	16.7%	87	0.01	197
$664.00	May 20	0.05	0.06	$0.06	16.7%	74	0.01	83
$640.00	May 21	0.05	0.06	$0.06	16.7%	6	0.01	295

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,418 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$560.00	May 19	137.37	140.73	$139.05	2.4%	1	1.00	13
$595.00	May 19	102.39	105.73	$104.06	3.2%	--	1.00	10
$600.00	May 19	97.19	100.73	$98.96	3.6%	1	1.00	4
$630.00	May 19	67.37	70.79	$69.08	5.0%	--	1.00	31
$643.00	May 19	54.37	57.73	$56.05	6.0%	10	1.00	7

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$730.00	May 21	30.27	31.52	$30.90	4.0%	2.0K	1.00	1.3K
$732.00	May 21	32.20	33.49	$32.85	3.9%	--	1.00	21
$733.00	May 21	33.20	34.49	$33.85	3.8%	--	1.00	16
$734.00	May 21	34.20	35.50	$34.85	3.7%	--	1.00	14
$735.00	May 21	34.31	37.64	$35.98	9.3%	--	1.00	28

Most actively traded options today. High liquidity = easy entry/exit. 2,610 active (total vol 2.8M, top 121.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$700.00	May 19	1.74	1.76	$1.75	1.1%	95.6K	0.43	1.5K
$702.00	May 19	0.97	0.99	$0.98	2.0%	89.7K	0.29	2.3K
$703.00	May 19	0.70	0.71	$0.71	1.4%	81.8K	0.23	2.6K
$705.00	May 19	0.35	0.36	$0.36	2.8%	76.9K	0.13	5.8K
$698.00	May 19	2.83	2.86	$2.85	1.1%	57.0K	0.58	540

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$695.00	May 19	0.67	0.68	$0.68	1.5%	121.1K	0.23	7.9K
$696.00	May 19	0.88	0.89	$0.89	1.1%	92.0K	0.28	2.3K
$700.00	May 19	2.40	2.43	$2.42	1.2%	82.5K	0.57	7.1K
$698.00	May 19	1.49	1.51	$1.50	1.3%	79.5K	0.42	5.3K
$697.00	May 19	1.16	1.17	$1.17	0.9%	72.2K	0.35	3.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 389 strikes (avg 166.1%, max 798.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$800.00	May 19	Jun 30	174.4%	19.4%	798.2%	221	3.6K
$785.00	May 19	Jun 30	151.8%	19.0%	697.6%	4	1.0K
$560.00	May 19	Jun 30	280.1%	36.1%	675.6%	12	479
$775.00	May 19	Jun 30	136.3%	18.9%	619.4%	1.1K	1.8K
$770.00	May 19	Jun 30	128.4%	19.0%	577.5%	59	1.2K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$560.00	May 19	Jun 30	280.1%	36.1%	675.6%	14	2.8K
$565.00	May 19	Jun 30	269.6%	35.4%	661.5%	1	7.4K
$570.00	May 19	Jun 30	259.2%	34.7%	646.8%	5	15.9K
$575.00	May 19	Jun 30	248.8%	34.0%	631.6%	7	7.7K
$580.00	May 19	Jun 30	238.5%	33.4%	615.1%	58	3.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 1,353 found (best R:R 49.00, avg 3.97)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$770.00	$775.00	Jun 12	$0.10	$4.90	$0.10	49.00	$770.10
$785.00	$790.00	Jun 26	$0.10	$4.90	$0.10	49.00	$785.10
$790.00	$795.00	Jun 30	$0.10	$4.90	$0.10	49.00	$790.10
$775.00	$780.00	Jun 18	$0.11	$4.89	$0.11	44.45	$775.11
$755.00	$760.00	Jun 5	$0.13	$4.87	$0.13	37.46	$755.13

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
$650.00	$645.00	May 27	$0.11	$4.89	$0.11	44.45	$649.89
$645.00	$640.00	May 28	$0.11	$4.89	$0.11	44.45	$644.89
$635.00	$630.00	Jun 1	$0.11	$4.89	$0.11	44.45	$634.89
$655.00	$650.00	May 26	$0.12	$4.88	$0.12	40.67	$654.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 1,795 found (best R:R 249.00, avg 2.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$600.00	$630.00	May 19	$29.88	$29.88	$0.12	249.00	$629.88
$580.00	$600.00	Jun 1	$19.84	$19.84	$0.16	124.00	$599.84
$575.00	$590.00	Jun 12	$14.83	$14.83	$0.17	87.24	$589.83
$585.00	$660.00	May 28	$74.14	$74.14	$0.86	86.21	$659.14
$565.00	$575.00	Jun 12	$9.85	$9.85	$0.15	65.67	$574.85

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$770.00	$760.00	Jun 18	$9.88	$9.88	$0.12	82.33	$760.12
$750.00	$745.00	Jun 5	$4.88	$4.88	$0.12	40.67	$745.12
$745.00	$740.00	May 29	$4.85	$4.85	$0.15	32.33	$740.15
$760.00	$750.00	Jun 30	$9.68	$9.68	$0.32	30.25	$750.32
$730.00	$727.00	Jun 30	$2.86	$2.86	$0.14	20.43	$727.14

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 282 found (avg debit $0.65, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$835.00	Jun 18	Jun 30	$0.05	22.9%	20.9%
$805.00	Jun 12	Jun 18	$0.06	21.6%	20.7%
$815.00	Jun 18	Jun 26	$0.06	21.3%	20.2%
$645.00	May 19	May 20	$0.07	109.4%	52.8%
$723.00	May 19	May 20	$0.07	49.1%	27.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$667.00	May 19	May 20	$0.05	74.2%	37.4%
$561.00	May 22	May 29	$0.05	80.9%	50.9%
$562.00	May 22	May 29	$0.05	80.3%	50.5%
$563.00	May 22	May 29	$0.05	79.7%	50.4%
$665.00	May 19	May 20	$0.06	70.6%	38.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,414 found (cheapest 0.60% of stock, avg 6.97%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$699.00	May 19	$2.26	$1.92	$4.18	$694.82	$703.18	0.60%
$700.00	May 19	$1.75	$2.42	$4.17	$695.83	$704.17	0.60%
$698.00	May 19	$2.85	$1.50	$4.35	$693.65	$702.35	0.62%
$701.00	May 19	$1.33	$3.00	$4.33	$696.67	$705.33	0.62%
$702.00	May 19	$0.98	$3.65	$4.63	$697.37	$706.63	0.66%
$697.00	May 19	$3.51	$1.17	$4.68	$692.32	$701.68	0.67%
$696.00	May 19	$4.22	$0.89	$5.11	$690.89	$701.11	0.73%
$703.00	May 19	$0.71	$4.38	$5.09	$697.91	$708.09	0.73%
$704.00	May 19	$0.51	$5.17	$5.68	$698.32	$709.68	0.81%
$695.00	May 19	$5.02	$0.68	$5.70	$689.30	$700.70	0.82%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 375 found (cheapest 0.17% of stock, avg 2.81%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$704.00	$695.00	May 19	$0.51	$0.68	$1.19	$693.81	$705.19
$703.00	$695.00	May 19	$0.71	$0.68	$1.39	$693.61	$704.39
$704.00	$696.00	May 19	$0.51	$0.89	$1.40	$694.60	$705.40
$703.00	$696.00	May 19	$0.71	$0.89	$1.60	$694.40	$704.60
$702.00	$695.00	May 19	$0.98	$0.68	$1.66	$693.34	$703.66
$704.00	$697.00	May 19	$0.51	$1.17	$1.68	$695.32	$705.68
$702.00	$696.00	May 19	$0.98	$0.89	$1.87	$694.13	$703.87
$703.00	$697.00	May 19	$0.71	$1.17	$1.88	$695.12	$704.88
$701.00	$695.00	May 19	$1.33	$0.68	$2.01	$692.99	$703.01
$704.00	$698.00	May 19	$0.51	$1.50	$2.01	$695.99	$706.01

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 331 found (best R:R 82.33, avg credit $3.83)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
575/580	585/595	Jun 26	$9.88	$0.12	82.33	$570.12	$594.88
640/645	660/670	Jun 1	$9.85	$0.15	65.67	$635.15	$669.85
635/640	660/670	Jun 1	$9.82	$0.18	54.56	$630.18	$669.82
650/655	660/665	May 26	$4.89	$0.11	44.45	$650.11	$664.89
630/635	660/670	Jun 1	$9.78	$0.22	44.45	$625.22	$669.78
645/650	655/660	May 27	$4.83	$0.17	28.41	$645.17	$659.83
585/590	595/610	Jun 26	$14.40	$0.60	24.00	$575.60	$609.40
655/660	665/670	May 26	$4.79	$0.21	22.81	$655.21	$669.79
655/660	665/670	May 27	$4.79	$0.21	22.81	$655.21	$669.79
575/580	595/610	Jun 26	$14.37	$0.63	22.81	$565.63	$609.37

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 381 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$595.00	$600.00	$605.00	Jun 12	$0.05	$4.95	99.00
$615.00	$620.00	$625.00	Jun 18	$0.05	$4.95	99.00
$775.00	$780.00	$785.00	Jun 30	$0.05	$4.95	99.00
$660.00	$665.00	$670.00	May 27	$0.06	$4.94	82.33
$750.00	$755.00	$760.00	Jun 5	$0.06	$4.94	82.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$645.00	$650.00	$655.00	May 27	$0.05	$4.95	99.00
$630.00	$635.00	$640.00	Jun 26	$0.05	$4.95	99.00
$650.00	$655.00	$660.00	May 26	$0.06	$4.94	82.33
$645.00	$650.00	$655.00	May 28	$0.06	$4.94	82.33
$645.00	$650.00	$655.00	Jun 1	$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. 812 found (best net $-0.02, 809 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$785.00	$800.00	1:2	May 19	-$0.01	$14.99
$660.00	$680.00	1:2	Jun 2	-$8.22	$11.78
$780.00	$790.00	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	$560.00	1:2	May 21	-$0.02	$29.98
$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
$745.00	$725.00	1:2	Jun 2	-$9.42	$10.58

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 534 found (best yield 3.02%, avg 0.79%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$700.00	Jun 30	$21.15	0.50	0.1%	3.02%	3.12%	193	2.1K
$701.00	Jun 30	$20.58	0.49	0.2%	2.94%	3.18%	813	72
$700.00	Jun 26	$20.30	0.50	0.1%	2.90%	3.00%	46	231
$702.00	Jun 30	$20.03	0.49	0.4%	2.86%	3.25%	295	20
$701.00	Jun 26	$19.73	0.49	0.2%	2.82%	3.06%	26	112
$703.00	Jun 30	$19.48	0.48	0.5%	2.79%	3.31%	1	26
$702.00	Jun 26	$19.20	0.49	0.4%	2.75%	3.13%	10	100
$704.00	Jun 30	$18.93	0.47	0.7%	2.71%	3.37%	70	55
$703.00	Jun 26	$18.65	0.48	0.5%	2.67%	3.19%	1	30
$700.00	Jun 18	$18.53	0.51	0.1%	2.65%	2.75%	1.1K	30.6K

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