v104 ...
QQQ
INVESCO QQQ TR
$702.04 -0.54%
(5/18 18:05) ◀
|
Tuesday, May 19, 2026 (9:35am) v104
January 2026
|
▶ (5/19 09:40)
◀ 5/19 09:35 ▶

Option Volume

Detail
ℹ
Current (05/19 9:35am) 169,724
Calls: 85,136 (50%)
Puts: 84,588 (50%)
Prior (05/18) 167,933
Calls: 84,959 (51%)
Puts: 82,974 (49%)
Current vs Prior +1.07%
Calls: +0.21% (Calls)
Puts: +1.95% (Puts)
Prior 7-Day Total 45,905,973
Calls: 21,546,999 (47%)
Puts: 24,358,974 (53%)
Prior 7-Day Average 6,557,996
Calls: 3,078,142 (47%)
Puts: 3,479,853 (53%)
Current vs Prior 7-Day Avg -97.41%
Calls: -97.23%
Puts: -97.57%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (05/19 9:35am) $42.36M
Calls: $22.59M (53%)
Puts: $19.78M (47%)
Prior (05/18) $41.44M
Calls: $20.70M (50%)
Puts: $20.74M (50%)
Current vs Prior +2.22%
Calls: +9.13%
Puts: -4.67%
Prior 7-Day Total $11.28B
Calls: $7.18B (64%)
Puts: $4.09B (36%)
Prior 7-Day Average $1.61B
Calls: $1.03B (64%)
Puts: $584.79M (36%)
Current vs Prior 7-Day Avg -97.37%
Calls: -97.80%
Puts: -96.62%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (05/19 9:35am) 0.99
Prior (05/18) 0.98
Current vs Prior +1.73%
Prior 7-Day Average 1.14
Current vs Prior 7-Day Avg -12.87%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (05/19 9:35am) 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 43,956,086
Calls: 15,437,939 (35%)
Puts: 28,518,147 (65%)
Prior 7-Day Average 6,279,440
Calls: 2,205,419 (35%)
Puts: 4,074,021 (65%)
Current vs Prior 7-Day Avg -14.03%
Sentiment BULLISH

Expected Move

Detail
ℹ
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 0.91% | 1.50%1.50% | 2.25%2.25% | 3.19%0.91% | 5.18%
Prior 0.26% | 1.24%-- | ---- | ---- | --
Current vs Prior +246.68% | +20.35%-- | ---- | ---- | --
Prior 7-Day Avg 0.33% | 1.02%-- | ---- | ---- | --
Current vs 7-Day Avg +181.25% | +46.61%-- | ---- | ---- | --
Prior 7-Day Eod 0.26% | 1.24%-- | ---- | ---- | --
Current vs 7-Day Eod +246.68% | +20.35%-- | ---- | ---- | --
Sentiment BEARISH------
Prior 99.52% | 2.71%
Calls: 33.33% | 1.88%
Puts: 165.71% | 3.54%
Current vs Prior -98.91% | -51.29%
Prior 7-Day Avg 95.59% | 10.91%
Calls: 80.91% | 7.59%
Puts: 110.29% | 14.24%
Current vs 7-Day Avg -98.87% | -87.91%
Liquidity Good
+
Add Card

🤖 AI Insights

Put-heavy open interest (3,449,087 puts vs 1,949,225 calls) suggests hedging or bearish positioning.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall BULLISH
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)
TimeSmart MoneyRetailOverall
16:20BULLISHNEUTRALBULLISH
16:15BULLISHNEUTRALBULLISH
16:10BULLISHNEUTRALBULLISH
16:05BULLISHNEUTRALBULLISH
16:00BULLISHNEUTRALBULLISH
15:55BULLISHNEUTRALBULLISH
15:50BULLISHNEUTRALBULLISH
15:45BULLISHNEUTRALBULLISH
15:40BEARISHNEUTRALMIXED
15:35BEARISHNEUTRALMIXED
15:30BEARISHNEUTRALMIXED
15:25BEARISHNEUTRALMIXED
15:20BEARISHNEUTRALMIXED
15:15BEARISHNEUTRALMIXED
15:10BEARISHNEUTRALMIXED
15:05BEARISHNEUTRALMIXED
15:00BEARISHNEUTRALBEARISH
14:55BEARISHNEUTRALBEARISH
14:50BEARISHNEUTRALBEARISH
14:45BEARISHNEUTRALBEARISH
14:40BEARISHNEUTRALBEARISH
14:35BEARISHNEUTRALBEARISH
14:30BEARISHNEUTRALBEARISH
14:25BEARISHNEUTRALBEARISH
14:20BEARISHNEUTRALBEARISH
14:15BEARISHNEUTRALBEARISH
14:10BEARISHNEUTRALBEARISH
14:05BEARISHNEUTRALBEARISH
14:00BEARISHNEUTRALBEARISH
13:55BEARISHNEUTRALBEARISH
13:50BEARISHNEUTRALBEARISH
13:45BEARISHNEUTRALBEARISH
13:40BEARISHNEUTRALBEARISH
13:35BEARISHNEUTRALBEARISH
13:30BEARISHNEUTRALBEARISH
13:25BEARISHNEUTRALBEARISH
13:20BEARISHNEUTRALBEARISH
13:15BEARISHNEUTRALBEARISH
13:10BEARISHNEUTRALBEARISH
13:05BEARISHNEUTRALBEARISH
13:00BEARISHNEUTRALBEARISH
12:55BEARISHNEUTRALBEARISH
12:50BEARISHNEUTRALBEARISH
12:45BEARISHNEUTRALBEARISH
12:40BEARISHNEUTRALBEARISH
12:35BEARISHNEUTRALBEARISH
12:30BEARISHNEUTRALBEARISH
12:25BEARISHNEUTRALBEARISH
12:20BEARISHNEUTRALBEARISH
12:15BEARISHNEUTRALBEARISH
12:10BEARISHBEARISHBEARISH
12:05BEARISHBEARISHBEARISH
12:00BEARISHBEARISHBEARISH
11:55BEARISHBEARISHBEARISH
11:50BEARISHBEARISHBEARISH
11:45BEARISHBEARISHBEARISH
11:40BEARISHBEARISHBEARISH
11:35BEARISHBEARISHBEARISH
11:30BEARISHBEARISHBEARISH
11:25BEARISHBEARISHBEARISH
11:20BEARISHBEARISHBEARISH
11:15BEARISHBEARISHBEARISH
11:10BEARISHBEARISHBEARISH
11:05BEARISHBEARISHBEARISH
11:00BEARISHBEARISHBEARISH
10:55BEARISHBEARISHBEARISH
10:40BEARISHBEARISHBEARISH
10:35BEARISHBEARISHBEARISH
10:30BEARISHBEARISHBEARISH
10:25BEARISHBEARISHBEARISH
10:20BULLISHNEUTRALMIXED
10:15BULLISHNEUTRALMIXED
10:10BULLISHNEUTRALMIXED
10:05BEARISHBEARISHBEARISH
10:00BEARISHBEARISHBEARISH
09:55BULLISHBEARISHBEARISH
09:50BEARISHBEARISHBEARISH
09:45BEARISHBEARISHBEARISH
09:40BEARISHBEARISHBEARISH
09:35BEARISHNEUTRALMIXED

📈 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 2,707 of results (avg 3.1%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$675.00Jun 1837.8337.97$37.900.4%40.7320.6K
$680.00Jun 1834.0134.14$34.080.4%30.7021.7K
$677.00Jun 1836.3036.44$36.370.4%--0.72329
$678.00Jun 1835.5235.67$35.600.4%--0.71258
$685.00Jun 1830.3130.44$30.380.4%50.669.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$700.00Jun 1815.9316.02$15.980.6%640.4629.2K
$640.00Jun 183.433.45$3.440.6%100.1247.5K
$696.00Jun 1814.4114.50$14.460.6%--0.43725
$691.00Jun 1812.7012.78$12.740.6%20.39829
$707.00Jun 1818.9419.06$19.000.6%20.534.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 484 found (avg $0.39, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$716.00May 190.050.06$0.0616.7%5040.026.5K
$729.00May 200.050.06$0.0616.7%20.012.1K
$745.00May 220.050.06$0.0616.7%80.012.9K
$728.00May 200.060.07$0.0714.3%--0.02622
$737.00May 210.060.07$0.0714.3%10.01159
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$681.00May 190.050.06$0.0616.7%2330.012.6K
$682.00May 190.050.06$0.0616.7%9340.022.1K
$661.00May 200.050.06$0.0616.7%--0.01130
$662.00May 200.050.06$0.0616.7%50.01448
$663.00May 200.050.06$0.0616.7%110.01197

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,286 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$595.00May 19105.58109.10$107.343.3%--1.0010
$630.00May 1970.9474.10$72.524.4%--1.0031
$645.00May 1955.5859.11$57.356.2%--1.0023
$650.00May 1950.5854.11$52.356.7%--1.0049
$654.00May 1946.8350.11$48.476.8%--1.0030
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$732.00May 2129.2531.52$30.397.5%--1.0021
$733.00May 2130.2532.47$31.367.1%--1.0016
$734.00May 2131.2333.47$32.356.9%--1.0014
$735.00May 2132.2234.65$33.447.3%--1.0028
$745.00May 2240.9143.88$42.407.0%--1.0012

Most actively traded options today. High liquidity = easy entry/exit. 1,078 active (total vol 169.0K, top 7.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$702.00May 192.962.99$2.981.0%7.5K0.522.3K
$703.00May 192.472.50$2.491.2%7.3K0.462.6K
$705.00May 191.651.67$1.661.2%5.7K0.365.8K
$710.00May 190.430.44$0.442.3%4.8K0.146.5K
$711.00May 190.300.31$0.313.2%4.5K0.104.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$700.00May 192.082.10$2.091.0%6.7K0.387.1K
$701.00May 192.472.49$2.480.8%5.0K0.432.4K
$695.00May 190.790.80$0.801.3%4.4K0.187.9K
$696.00May 190.970.98$0.981.0%4.0K0.212.3K
$699.00May 191.721.75$1.741.7%3.9K0.332.1K

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 135.2%, max 649.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$800.00May 19Jun 30146.4%19.5%649.5%73.6K
$785.00May 19Jun 30126.8%19.2%560.9%--1.0K
$775.00May 19Jun 30113.3%19.1%494.1%--1.8K
$595.00May 19Jun 30185.1%32.0%479.2%--459
$770.00May 19Jun 30106.5%19.1%457.9%--1.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$565.00May 19Jun 30238.4%35.9%563.6%--7.4K
$570.00May 19Jun 30229.4%35.2%550.9%--15.9K
$575.00May 19Jun 30220.4%34.6%537.8%--7.7K
$580.00May 19Jun 30211.5%33.9%524.3%--3.2K
$585.00May 19Jun 30202.6%33.2%509.9%--2.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 1,326 found (best R:R 49.00, avg 4.00)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$790.00$795.00Jun 26$0.10$4.90$0.1049.00$790.10
$750.00$755.00Jun 1$0.11$4.89$0.1144.45$750.11
$760.00$765.00Jun 5$0.11$4.89$0.1144.45$760.11
$780.00$785.00Jun 18$0.11$4.89$0.1144.45$780.11
$770.00$775.00Jun 12$0.12$4.88$0.1240.67$770.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$645.00$640.00May 28$0.10$4.90$0.1049.00$644.90
$589.78$584.78Jun 18$0.10$4.90$0.1049.00$589.68
$650.00$645.00May 27$0.11$4.89$0.1144.45$649.89
$605.00$600.00Jun 12$0.11$4.89$0.1144.45$604.89
$580.00$575.00Jun 26$0.11$4.89$0.1144.45$579.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 1,797 found (best R:R 193.44, avg 2.25)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$595.00$630.00May 19$34.82$34.82$0.18193.44$629.82
$585.00$595.00Jun 5$9.87$9.87$0.1375.92$594.87
$605.00$615.00Jun 12$9.87$9.87$0.1375.92$614.87
$585.00$660.00May 28$73.77$73.77$1.2359.98$658.77
$575.00$590.00Jun 12$14.72$14.72$0.2852.57$589.72
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$770.00$760.00Jun 18$9.78$9.78$0.2244.45$760.22
$733.00$730.00May 29$2.87$2.87$0.1322.08$730.13
$745.00$740.00May 29$4.78$4.78$0.2221.73$740.22
$745.00$735.00May 22$9.44$9.44$0.5616.86$735.56
$742.00$740.00May 26$1.88$1.88$0.1215.67$740.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 287 found (avg debit $0.64, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$728.00May 19May 20$0.0645.2%28.1%
$570.00May 22May 29$0.0676.2%49.5%
$575.00May 22May 29$0.0674.5%48.2%
$598.00May 22May 29$0.0662.9%41.5%
$805.00Jun 12Jun 18$0.0621.5%20.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$664.00May 19May 20$0.0575.4%41.6%
$665.00May 19May 20$0.0573.6%40.6%
$666.00May 19May 20$0.0671.8%39.6%
$667.00May 19May 20$0.0670.0%39.4%
$562.00May 22May 29$0.0680.9%51.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,282 found (cheapest 0.84% of stock, avg 7.20%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$702.00May 19$2.98$2.94$5.92$696.08$707.920.84%
$703.00May 19$2.49$3.44$5.93$697.07$708.930.84%
$701.00May 19$3.53$2.48$6.01$694.99$707.010.86%
$704.00May 19$2.05$4.00$6.05$697.95$710.050.86%
$700.00May 19$4.14$2.09$6.23$693.77$706.230.89%
$705.00May 19$1.66$4.62$6.28$698.72$711.280.89%
$699.00May 19$4.79$1.74$6.53$692.47$705.530.93%
$706.00May 19$1.33$5.29$6.62$699.38$712.620.94%
$698.00May 19$5.49$1.44$6.93$691.07$704.930.99%
$707.00May 19$1.05$6.02$7.07$699.93$714.071.01%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 370 found (cheapest 0.35% of stock, avg 2.88%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$707.00$698.00May 19$1.05$1.44$2.49$695.51$709.49
$706.00$698.00May 19$1.33$1.44$2.77$695.23$708.77
$707.00$699.00May 19$1.05$1.74$2.79$696.21$709.79
$705.00$698.00May 19$1.66$1.44$3.10$694.90$708.10
$706.00$699.00May 19$1.33$1.74$3.07$695.93$709.07
$707.00$700.00May 19$1.05$2.09$3.14$696.86$710.14
$705.00$699.00May 19$1.66$1.74$3.40$695.60$708.40
$706.00$700.00May 19$1.33$2.09$3.42$696.58$709.42
$704.00$698.00May 19$2.05$1.44$3.49$694.51$707.49
$707.00$701.00May 19$1.05$2.48$3.53$697.47$710.53

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 337 found (best R:R 114.38, avg credit $3.86)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
605/610620/635Jun 26$14.87$0.13114.38$595.13$634.87
600/605620/635Jun 26$14.86$0.14106.14$590.14$634.86
595/600620/635Jun 26$14.82$0.1882.33$585.18$634.82
590/595620/635Jun 26$14.80$0.2074.00$580.20$634.80
585/590620/635Jun 26$14.78$0.2267.18$575.22$634.78
580/585620/635Jun 26$14.77$0.2364.22$570.23$634.77
575/580620/635Jun 26$14.75$0.2559.00$565.25$634.75
575/580585/610Jun 26$24.55$0.4554.56$555.45$609.55
620/625635/640Jun 26$4.90$0.1049.00$620.10$639.90
610/615635/640Jun 26$4.86$0.1434.71$610.14$639.86

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 390 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$765.00$770.00$775.00Jun 12$0.05$4.9599.00
$775.00$780.00$785.00Jun 18$0.05$4.9599.00
$780.00$785.00$790.00Jun 30$0.05$4.9599.00
$790.00$795.00$800.00Jun 30$0.05$4.9599.00
$760.00$765.00$770.00Jun 12$0.06$4.9482.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$645.00$650.00$655.00May 27$0.05$4.9599.00
$645.00$650.00$655.00May 28$0.05$4.9599.00
$650.00$655.00$660.00May 26$0.06$4.9482.33
$655.00$660.00$665.00May 26$0.06$4.9482.33
$640.00$645.00$650.00May 28$0.06$4.9482.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 758 found (best net $--, 755 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$765.00$780.001:2Jun 1$0.00$15.00
$785.00$800.001:2May 19-$0.01$14.99
$785.00$800.001:2May 28-$0.01$14.99
$780.00$790.001:2May 22$0.00$10.00
$775.00$785.001:2May 19-$0.01$9.99
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$590.00$575.001:2May 26-$0.02$14.98
$615.00$600.001:2May 27-$0.08$14.92
$620.00$605.001:2May 28-$0.08$14.92
$700.00$685.001:2Jun 2-$1.35$13.65
$590.00$580.001:2May 20$0.00$10.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 503 found (best yield 3.01%, avg 0.81%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$703.00Jun 30$21.120.500.1%3.01%3.15%--26
$704.00Jun 30$20.550.490.3%2.93%3.21%155
$703.00Jun 26$20.280.500.1%2.89%3.03%--30
$705.00Jun 30$19.980.490.4%2.85%3.27%21899
$704.00Jun 26$19.700.490.3%2.81%3.09%--28
$706.00Jun 30$19.430.480.6%2.77%3.33%--13
$705.00Jun 26$19.140.490.4%2.73%3.15%6549
$707.00Jun 30$18.890.480.7%2.69%3.40%--26
$706.00Jun 26$18.590.480.6%2.65%3.21%--130
$703.00Jun 18$18.550.510.1%2.64%2.78%12123

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 85,136
Total Puts 84,588
Put/Call Ratio 0.99
Net Difference 548

Prior's Put/Call Breakdown

Total Calls 84,959
Total Puts 82,974
Put/Call Ratio 0.98
Net Difference 1,985

Prior 7-Day Put/Call Summary

Total Calls 21,546,999
Total Puts 24,358,974
Average Put/Call Ratio 1.14
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...

Chart Title

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All