QQQ - Options Database

QQQ

INVESCO QQQ TR

$698.29 -1.08%

(5/19 11:30) ◀

Tuesday, May 19, 2026 (11:35am) v104

▶ (5/19 11:40)

◀ 5/19 11:35 ▶

Option Volume

Detail

ℹ

Current (05/19 11:35am) 3,117,746

Calls: 1,418,214 (45%)

Puts: 1,699,532 (55%)

Prior (05/18) 3,127,569

Calls: 1,461,651 (47%)

Puts: 1,665,918 (53%)

Current vs Prior -0.31%

Calls: -2.97% (Calls)

Puts: +2.02% (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 -52.19%

Calls: -54.26%

Puts: -50.31%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (05/19 11:35am) $712.84M

Calls: $282.45M (40%)

Puts: $430.39M (60%)

Prior (05/18) $780.84M

Calls: $229.22M (29%)

Puts: $551.63M (71%)

Current vs Prior -8.71%

Calls: +23.22%

Puts: -21.98%

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 -55.71%

Calls: -73.05%

Puts: -23.36%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (05/19 11:35am) 1.20

Prior (05/18) 1.14

Current vs Prior +5.14%

Prior 7-Day Average 1.12

Current vs Prior 7-Day Avg +7.29%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (05/19 11:35am) 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 0.64% | 1.36%1.36% | 2.12%2.12% | 3.13%0.64% | 5.17%

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

Current vs Prior +39.23% | +37.94%-- | ---- | ---- | --

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

Current vs 7-Day Avg +90.53% | +32.37%-- | ---- | ---- | --

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

Current vs 7-Day Eod +39.23% | +37.94%-- | ---- | ---- | --

Sentiment BEARISH------

Prior 149.29% | 8.70%

Calls: 131.67% | 4.12%

Puts: 166.92% | 13.28%

Current vs Prior -99.42% | -92.64%

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% | -93.45%

Liquidity Excellent

Add Card

🤖 AI Insights

Moderately bearish flow with 60% put dollar volume ($430.39M). Slightly bearish P/C ratio of 1.20. 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
11:30	BEARISH	BEARISH	BEARISH
11:25	BEARISH	BEARISH	BEARISH
11:20	BEARISH	BEARISH	BEARISH
11:15	BEARISH	BEARISH	BEARISH
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 2,891 of results (avg 2.4%, best 0.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$680.00	Jun 18	31.02	31.10	$31.06	0.3%	80	0.67	21.7K
$655.00	May 27	44.46	44.58	$44.52	0.3%	--	0.94	20
$660.00	May 26	39.37	39.48	$39.42	0.3%	32	0.94	75
$667.00	May 22	32.19	32.28	$32.24	0.3%	41	0.94	226
$675.00	Jun 18	34.73	34.83	$34.78	0.3%	90	0.71	20.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$701.00	Jun 18	17.80	17.86	$17.83	0.3%	621	0.51	384
$700.00	Jun 18	17.36	17.42	$17.39	0.3%	1.3K	0.50	29.2K
$695.00	May 22	5.54	5.56	$5.55	0.4%	3.5K	0.42	5.5K
$691.00	Jun 18	13.80	13.85	$13.83	0.4%	68	0.42	829
$698.00	Jun 18	16.50	16.56	$16.53	0.4%	189	0.48	924

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 545 found (avg $0.36, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$709.00	May 19	0.05	0.06	$0.06	16.7%	21.9K	0.03	3.2K
$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%	321	0.01	1.0K
$740.00	May 22	0.05	0.06	$0.06	16.7%	275	0.01	7.2K
$770.00	May 29	0.05	0.06	$0.06	16.7%	73	0.01	8.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$686.00	May 19	0.05	0.06	$0.06	16.7%	10.2K	0.02	2.2K
$664.00	May 20	0.05	0.06	$0.06	16.7%	74	0.01	83
$665.00	May 20	0.05	0.06	$0.06	16.7%	257	0.01	757
$640.00	May 21	0.05	0.06	$0.06	16.7%	6	0.01	295
$614.00	May 22	0.05	0.06	$0.06	16.7%	57	0.01	680

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,430 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$560.00	May 19	136.88	140.21	$138.55	2.4%	1	1.00	13
$595.00	May 19	101.73	105.21	$103.47	3.4%	--	1.00	10
$600.00	May 19	96.62	100.21	$98.42	3.6%	1	1.00	4
$620.00	May 19	76.98	80.21	$78.60	4.1%	1	1.00	3
$630.00	May 19	66.98	70.21	$68.60	4.7%	--	1.00	31

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$731.00	May 22	32.59	33.54	$33.07	2.9%	--	1.00	13
$732.00	May 22	33.58	34.52	$34.05	2.8%	--	1.00	17
$733.00	May 22	34.57	35.52	$35.05	2.7%	--	1.00	27
$734.00	May 22	34.57	37.02	$35.80	6.8%	--	1.00	14
$735.00	May 22	35.62	37.54	$36.58	5.2%	12	1.00	78

Most actively traded options today. High liquidity = easy entry/exit. 2,655 active (total vol 3.1M, top 141.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$700.00	May 19	1.22	1.23	$1.23	0.8%	123.2K	0.36	1.5K
$702.00	May 19	0.62	0.63	$0.63	1.6%	97.4K	0.22	2.3K
$703.00	May 19	0.42	0.43	$0.43	2.3%	89.1K	0.17	2.6K
$705.00	May 19	0.20	0.21	$0.21	4.8%	82.0K	0.09	5.8K
$698.00	May 19	2.12	2.13	$2.13	0.5%	68.7K	0.52	540

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$695.00	May 19	0.81	0.82	$0.82	1.2%	141.6K	0.27	7.9K
$696.00	May 19	1.09	1.10	$1.10	0.9%	102.5K	0.33	2.3K
$698.00	May 19	1.84	1.86	$1.85	1.1%	99.7K	0.48	5.3K
$697.00	May 19	1.43	1.44	$1.44	0.7%	91.3K	0.40	3.9K
$700.00	May 19	2.93	2.95	$2.94	0.7%	89.1K	0.64	7.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 391 strikes (avg 170.3%, max 834.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$800.00	May 19	Jun 30	182.4%	19.5%	834.0%	250	3.6K
$785.00	May 19	Jun 30	158.9%	19.1%	732.4%	4	1.0K
$560.00	May 19	Jun 30	289.0%	36.1%	701.7%	12	479
$775.00	May 19	Jun 30	142.9%	19.0%	653.7%	1.1K	1.8K
$770.00	May 19	Jun 30	134.7%	19.0%	610.4%	59	1.2K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$560.00	May 19	Jun 30	289.0%	36.1%	701.6%	15	2.8K
$565.00	May 19	Jun 30	278.1%	35.4%	686.5%	1	7.4K
$570.00	May 19	Jun 30	267.3%	34.7%	670.8%	5	15.9K
$575.00	May 19	Jun 30	256.5%	34.0%	654.6%	13	7.7K
$580.00	May 19	Jun 30	245.9%	33.3%	637.7%	70	3.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 1,354 found (best R:R 49.00, avg 4.14)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$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	$0.12	$4.88	$0.12	40.67	$755.12
$765.00	$770.00	Jun 12	$0.12	$4.88	$0.12	40.67	$765.12

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$630.00	$625.00	Jun 1	$0.10	$4.90	$0.10	49.00	$629.90
$600.00	$595.00	Jun 12	$0.10	$4.90	$0.10	49.00	$599.90
$575.00	$570.00	Jun 26	$0.10	$4.90	$0.10	49.00	$574.90
$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

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 1,846 found (best R:R 135.36, avg 2.45)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$600.00	$615.00	May 20	$14.89	$14.89	$0.11	135.36	$614.89
$600.00	$620.00	May 19	$19.82	$19.82	$0.18	110.11	$619.82
$585.00	$595.00	Jun 5	$9.87	$9.87	$0.13	75.92	$594.87
$630.00	$655.00	May 27	$24.67	$24.67	$0.33	74.76	$654.67
$575.00	$590.00	Jun 12	$14.78	$14.78	$0.22	67.18	$589.78

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
$760.00	$750.00	Jun 18	$9.87	$9.87	$0.13	75.92	$750.13
$744.00	$731.00	May 20	$12.72	$12.72	$0.28	45.43	$731.28
$745.00	$740.00	May 29	$4.80	$4.80	$0.20	24.00	$740.20
$750.00	$745.00	Jun 5	$4.80	$4.80	$0.20	24.00	$745.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 289 found (avg debit $0.63, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$675.00	May 19	May 20	$0.05	57.4%	32.3%
$805.00	Jun 12	Jun 18	$0.05	21.8%	20.7%
$835.00	Jun 18	Jun 30	$0.05	23.1%	21.0%
$650.00	May 19	May 20	$0.06	101.8%	47.7%
$672.00	May 19	May 20	$0.06	64.1%	33.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$559.00	May 22	May 29	$0.05	81.8%	51.4%
$561.00	May 22	May 29	$0.05	80.7%	50.7%
$562.00	May 22	May 29	$0.05	80.1%	50.3%
$667.00	May 19	May 20	$0.06	67.6%	36.1%
$717.00	May 19	May 20	$0.06	46.1%	26.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,426 found (cheapest 0.57% of stock, avg 6.99%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$698.00	May 19	$2.13	$1.85	$3.98	$694.02	$701.98	0.57%
$699.00	May 19	$1.63	$2.36	$3.99	$695.01	$702.99	0.57%
$697.00	May 19	$2.70	$1.44	$4.14	$692.86	$701.14	0.59%
$700.00	May 19	$1.23	$2.94	$4.17	$695.83	$704.17	0.60%
$696.00	May 19	$3.37	$1.10	$4.47	$691.53	$700.47	0.64%
$701.00	May 19	$0.89	$3.62	$4.51	$696.49	$705.51	0.65%
$695.00	May 19	$4.09	$0.82	$4.91	$690.09	$699.91	0.70%
$702.00	May 19	$0.63	$4.36	$4.99	$697.01	$706.99	0.71%
$694.00	May 19	$4.88	$0.61	$5.49	$688.51	$699.49	0.79%
$703.00	May 19	$0.43	$5.16	$5.59	$697.41	$708.59	0.80%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 375 found (cheapest 0.15% of stock, avg 2.82%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$703.00	$694.00	May 19	$0.43	$0.61	$1.04	$692.96	$704.04
$702.00	$694.00	May 19	$0.63	$0.61	$1.24	$692.76	$703.24
$703.00	$695.00	May 19	$0.43	$0.82	$1.25	$693.75	$704.25
$701.00	$694.00	May 19	$0.89	$0.61	$1.50	$692.50	$702.50
$702.00	$695.00	May 19	$0.63	$0.82	$1.45	$693.55	$703.45
$703.00	$696.00	May 19	$0.43	$1.10	$1.53	$694.47	$704.53
$701.00	$695.00	May 19	$0.89	$0.82	$1.71	$693.29	$702.71
$702.00	$696.00	May 19	$0.63	$1.10	$1.73	$694.27	$703.73
$700.00	$694.00	May 19	$1.23	$0.61	$1.84	$692.16	$701.84
$703.00	$697.00	May 19	$0.43	$1.44	$1.87	$695.13	$704.87

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 341 found (best R:R 42.48, avg credit $3.92)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
595/600	605/615	Jun 12	$9.77	$0.23	42.48	$590.23	$614.77
645/650	655/660	May 27	$4.87	$0.13	37.46	$645.13	$659.87
585/590	595/610	Jun 26	$14.50	$0.50	29.00	$575.50	$609.50
650/655	660/665	May 26	$4.83	$0.17	28.41	$650.17	$664.83
650/655	660/665	May 28	$4.83	$0.17	28.41	$650.17	$664.83
680/685	690/695	Jun 2	$4.83	$0.17	28.41	$680.17	$694.83
580/585	595/610	Jun 26	$14.49	$0.51	28.41	$570.51	$609.49
575/580	595/610	Jun 26	$14.48	$0.52	27.85	$565.52	$609.48
650/655	660/665	May 27	$4.82	$0.18	26.78	$650.18	$664.82
570/575	595/610	Jun 26	$14.46	$0.54	26.78	$560.54	$609.46

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 318 found (best R:R 124.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$625.00	$635.00	$645.00	May 26	$0.08	$9.92	124.00
$615.00	$620.00	$625.00	Jun 18	$0.05	$4.95	99.00
$770.00	$775.00	$780.00	Jun 26	$0.05	$4.95	99.00
$750.00	$755.00	$760.00	Jun 5	$0.06	$4.94	82.33
$755.00	$760.00	$765.00	Jun 12	$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
$645.00	$650.00	$655.00	May 28	$0.05	$4.95	99.00
$630.00	$635.00	$640.00	Jun 1	$0.05	$4.95	99.00
$640.00	$645.00	$650.00	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. 804 found (best net $-0.02, 801 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	-$8.39	$11.61
$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	-$9.57	$10.43

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 539 found (best yield 3.03%, avg 0.79%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$699.00	Jun 30	$21.18	0.50	0.1%	3.03%	3.13%	12	256
$700.00	Jun 30	$20.62	0.49	0.2%	2.95%	3.20%	194	2.1K
$699.00	Jun 26	$20.35	0.50	0.1%	2.91%	3.02%	14	113
$701.00	Jun 30	$20.05	0.49	0.4%	2.87%	3.26%	817	72
$700.00	Jun 26	$19.79	0.49	0.2%	2.83%	3.08%	99	231
$702.00	Jun 30	$19.50	0.48	0.5%	2.79%	3.32%	295	20
$701.00	Jun 26	$19.23	0.49	0.4%	2.75%	3.14%	26	112
$703.00	Jun 30	$18.95	0.48	0.7%	2.71%	3.39%	16	26
$702.00	Jun 26	$18.67	0.48	0.5%	2.67%	3.20%	10	100
$699.00	Jun 18	$18.54	0.51	0.1%	2.66%	2.76%	187	616

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