v104 ...
QQQ
INVESCO QQQ TR
$703.79 -0.30%
(5/19 09:35) ◀
|
Tuesday, May 19, 2026 (9:40am) v104
January 2026
|
▶ (5/19 09:45)
◀ 5/19 09:40 ▶

Option Volume

Detail
ℹ
Current (05/19 9:40am) 357,611
Calls: 172,934 (48%)
Puts: 184,677 (52%)
Prior (05/18) 327,642
Calls: 146,014 (45%)
Puts: 181,628 (55%)
Current vs Prior +9.15%
Calls: +18.44% (Calls)
Puts: +1.68% (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 -94.52%
Calls: -94.42%
Puts: -94.60%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (05/19 9:40am) $90.38M
Calls: $48.27M (53%)
Puts: $42.11M (47%)
Prior (05/18) $75.61M
Calls: $32.57M (43%)
Puts: $43.03M (57%)
Current vs Prior +19.54%
Calls: +48.17%
Puts: -2.13%
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 -94.38%
Calls: -95.39%
Puts: -92.50%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (05/19 9:40am) 1.07
Prior (05/18) 1.24
Current vs Prior -14.15%
Prior 7-Day Average 1.12
Current vs Prior 7-Day Avg -4.39%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (05/19 9:40am) 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
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% | 1.49%1.49% | 2.23%2.23% | 3.17%0.90% | 5.18%
Prior 0.46% | 0.98%-- | ---- | ---- | --
Current vs Prior +94.44% | +51.75%-- | ---- | ---- | --
Prior 7-Day Avg 0.34% | 1.02%-- | ---- | ---- | --
Current vs 7-Day Avg +166.09% | +45.62%-- | ---- | ---- | --
Prior 7-Day Eod 0.46% | 0.98%-- | ---- | ---- | --
Current vs 7-Day Eod +94.44% | +51.75%-- | ---- | ---- | --
Sentiment BEARISH------
Prior 149.29% | 8.70%
Calls: 131.67% | 4.12%
Puts: 166.92% | 13.28%
Current vs Prior -99.26% | -88.97%
Prior 7-Day Avg 99.64% | 9.76%
Calls: 72.29% | 6.99%
Puts: 126.99% | 12.54%
Current vs 7-Day Avg -98.90% | -90.17%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.07. 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 MIXED
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

📈 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 2,781 of results (avg 2.3%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$677.00Jun 1837.6237.74$37.680.3%--0.73329
$678.00Jun 1836.8436.96$36.900.3%--0.72258
$660.00May 2745.1145.26$45.190.3%--0.9317
$704.00Jun 111.9511.99$11.970.3%260.51--
$676.00Jun 1838.4038.53$38.470.3%--0.74349
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$707.00May 2811.3111.35$11.330.4%20.5397
$707.00May 2710.6910.73$10.710.4%150.54126
$707.00Jun 1818.1218.19$18.160.4%20.514.5K
$712.00Jun 1820.4920.57$20.530.4%--0.55338
$703.00May 2910.1010.14$10.120.4%1200.47465

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 500 found (avg $0.38, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$731.00May 200.050.06$0.0616.7%430.01370
$746.00May 220.050.06$0.0616.7%--0.01208
$747.00May 220.050.06$0.0616.7%60.01487
$755.00May 260.050.06$0.0616.7%130.01160
$770.00May 280.050.06$0.0616.7%--0.0167
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$683.00May 190.050.06$0.0616.7%2.1K0.014.6K
$663.00May 200.050.06$0.0616.7%130.01197
$664.00May 200.050.06$0.0616.7%40.0183
$665.00May 200.050.06$0.0616.7%130.01757
$640.00May 210.050.06$0.0616.7%--0.01295

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,299 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$595.00May 19107.33110.85$109.093.2%--1.0010
$630.00May 1972.3175.85$74.084.8%--1.0031
$645.00May 1957.2860.85$59.076.0%--1.0023
$650.00May 1952.4455.85$54.156.3%--1.0049
$654.00May 1948.3351.85$50.097.0%--1.0030
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$745.00May 2239.1742.36$40.777.8%--1.0012
$725.00May 1920.4422.46$21.459.4%--1.0061
$728.00May 1922.6225.70$24.1612.7%--1.0018
$729.00May 1923.1626.70$24.9314.2%--1.0010
$731.00May 1925.1628.70$26.9313.1%--1.0022

Most actively traded options today. High liquidity = easy entry/exit. 1,363 active (total vol 354.8K, top 13.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$705.00May 192.282.31$2.301.3%13.1K0.465.8K
$703.00May 193.313.35$3.331.2%12.8K0.562.6K
$706.00May 191.861.88$1.871.1%11.1K0.403.1K
$702.00May 193.923.96$3.941.0%10.5K0.622.3K
$710.00May 190.680.69$0.691.4%10.1K0.206.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$700.00May 191.491.50$1.500.7%12.5K0.297.1K
$695.00May 190.560.57$0.561.8%9.0K0.137.9K
$701.00May 191.781.80$1.791.1%8.0K0.342.4K
$702.00May 192.122.15$2.131.4%7.7K0.382.3K
$699.00May 191.241.25$1.250.8%7.3K0.252.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 379 strikes (avg 139.7%, max 642.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$800.00May 19Jun 30144.6%19.5%642.2%293.6K
$785.00May 19Jun 30124.8%19.1%552.4%--1.0K
$595.00May 19Jun 30189.1%32.0%490.3%--459
$775.00May 19Jun 30111.1%19.1%482.6%--1.8K
$770.00May 19Jun 30104.2%19.1%445.4%11.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$565.00May 19Jun 30242.7%36.0%573.5%17.4K
$570.00May 19Jun 30233.5%35.4%560.5%--15.9K
$575.00May 19Jun 30224.5%34.7%547.6%--7.7K
$580.00May 19Jun 30215.5%34.0%533.7%--3.2K
$585.00May 19Jun 30206.6%33.3%519.7%--2.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 1,327 found (best R:R 49.00, avg 3.98)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$750.00$755.00May 29$0.11$4.89$0.1144.45$750.11
$795.00$800.00Jun 30$0.11$4.89$0.1144.45$795.11
$780.00$785.00Jun 18$0.12$4.88$0.1240.67$780.12
$790.00$795.00Jun 26$0.12$4.88$0.1240.67$790.12
$760.00$765.00Jun 5$0.13$4.87$0.1337.46$760.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$645.00$640.00May 28$0.10$4.90$0.1049.00$644.90
$580.00$575.00Jun 26$0.10$4.90$0.1049.00$579.90
$610.00$605.00Jun 12$0.12$4.88$0.1240.67$609.88
$599.78$594.78Jun 18$0.12$4.88$0.1240.67$599.66
$585.00$580.00Jun 26$0.12$4.88$0.1240.67$584.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 1,781 found (best R:R 141.86, avg 2.34)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$625.00$645.00May 26$19.86$19.86$0.14141.86$644.86
$615.00$630.00May 21$14.83$14.83$0.1787.24$629.83
$660.00$670.00May 26$9.87$9.87$0.1375.92$669.87
$585.00$595.00Jun 5$9.86$9.86$0.1470.43$594.86
$585.00$660.00May 28$73.91$73.91$1.0967.81$658.91
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$770.00$760.00Jun 18$9.70$9.70$0.3032.33$760.30
$760.00$750.00Jun 30$9.57$9.57$0.4322.26$750.43
$745.00$740.00May 29$4.76$4.76$0.2419.83$740.24
$745.00$735.00May 22$9.42$9.42$0.5816.24$735.58
$735.00$729.00May 26$5.60$5.60$0.4014.00$729.40

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 290 found (avg debit $0.64, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$730.00May 19May 20$0.0645.5%28.2%
$729.00May 19May 20$0.0743.9%27.8%
$835.00Jun 18Jun 30$0.0722.8%20.9%
$728.00May 19May 20$0.0842.3%27.8%
$805.00Jun 12Jun 18$0.0821.3%20.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$666.00May 19May 20$0.0575.5%40.6%
$667.00May 19May 20$0.0573.7%40.5%
$668.00May 19May 20$0.0571.9%39.5%
$669.00May 19May 20$0.0670.1%39.3%
$564.00May 22May 29$0.0680.6%51.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,295 found (cheapest 0.82% of stock, avg 7.22%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$704.00May 19$2.79$2.99$5.78$698.22$709.780.82%
$705.00May 19$2.30$3.50$5.80$699.20$710.800.82%
$703.00May 19$3.33$2.53$5.86$697.14$708.860.83%
$706.00May 19$1.87$4.07$5.94$700.06$711.940.84%
$702.00May 19$3.94$2.13$6.07$695.93$708.070.86%
$707.00May 19$1.50$4.70$6.20$700.80$713.200.88%
$701.00May 19$4.60$1.79$6.39$694.61$707.390.91%
$708.00May 19$1.17$5.38$6.55$701.45$714.550.93%
$700.00May 19$5.30$1.50$6.80$693.20$706.800.97%
$709.00May 19$0.91$6.11$7.02$701.98$716.021.00%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 375 found (cheapest 0.34% of stock, avg 2.85%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$709.00$700.00May 19$0.91$1.50$2.41$697.59$711.41
$708.00$700.00May 19$1.17$1.50$2.67$697.33$710.67
$709.00$701.00May 19$0.91$1.79$2.70$698.30$711.70
$708.00$701.00May 19$1.17$1.79$2.96$698.04$710.96
$707.00$700.00May 19$1.50$1.50$3.00$697.00$710.00
$709.00$702.00May 19$0.91$2.13$3.04$698.96$712.04
$707.00$701.00May 19$1.50$1.79$3.29$697.71$710.29
$708.00$702.00May 19$1.17$2.13$3.30$698.70$711.30
$706.00$700.00May 19$1.87$1.50$3.37$696.63$709.37
$709.00$703.00May 19$0.91$2.53$3.44$699.56$712.44

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 381 found (best R:R 149.00, avg credit $3.84)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
605/610620/635Jun 26$14.90$0.10149.00$595.10$634.90
600/605620/635Jun 26$14.87$0.13114.38$590.13$634.87
595/600620/635Jun 26$14.84$0.1692.75$585.16$634.84
590/595620/635Jun 26$14.82$0.1882.33$580.18$634.82
585/590620/635Jun 26$14.81$0.1977.95$575.19$634.81
580/585620/635Jun 26$14.79$0.2170.43$570.21$634.79
575/580620/635Jun 26$14.77$0.2364.22$565.23$634.77
590/595610/615Jun 26$4.89$0.1144.45$590.11$614.89
650/655660/665May 27$4.88$0.1240.67$650.12$664.88
585/590610/615Jun 26$4.88$0.1240.67$585.12$614.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 234 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$630.00$640.00$650.00May 21$0.10$9.9099.00
$775.00$780.00$785.00Jun 26$0.05$4.9599.00
$775.00$780.00$785.00Jun 30$0.05$4.9599.00
$785.00$790.00$795.00Jun 30$0.05$4.9599.00
$765.00$770.00$775.00Jun 12$0.06$4.9482.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$650.00$655.00$660.00May 26$0.05$4.9599.00
$645.00$650.00$655.00May 27$0.05$4.9599.00
$620.00$625.00$630.00Jun 26$0.05$4.9599.00
$650.00$655.00$660.00May 28$0.06$4.9482.33
$640.00$645.00$650.00Jun 1$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. 762 found (best net $-0.60, 760 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$680.00$700.001:2Jun 2-$0.60$19.40
$785.00$800.001:2May 19-$0.01$14.99
$785.00$800.001:2May 28-$0.01$14.99
$790.00$800.001:2May 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-$0.07$14.93
$620.00$605.001:2May 28-$0.08$14.92
$700.00$685.001:2Jun 2-$1.17$13.83
$580.00$570.001:2May 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. 513 found (best yield 3.07%, avg 0.83%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$704.00Jun 30$21.590.510.0%3.07%3.10%255
$705.00Jun 30$21.010.500.2%2.99%3.16%21899
$704.00Jun 26$20.760.510.0%2.95%2.98%--28
$706.00Jun 30$20.450.490.3%2.91%3.22%--13
$705.00Jun 26$20.180.500.2%2.87%3.04%6549
$707.00Jun 30$19.890.490.5%2.83%3.28%--26
$706.00Jun 26$19.610.490.3%2.79%3.10%--130
$708.00Jun 30$19.340.480.6%2.75%3.35%--141
$707.00Jun 26$19.050.490.5%2.71%3.16%--39
$704.00Jun 18$18.980.520.0%2.70%2.73%21465

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 172,934
Total Puts 184,677
Put/Call Ratio 1.07
Net Difference -11,743

Prior's Put/Call Breakdown

Total Calls 146,014
Total Puts 181,628
Put/Call Ratio 1.24
Net Difference -35,614

Prior 7-Day Put/Call Summary

Total Calls 21,702,313
Total Puts 23,941,104
Average Put/Call Ratio 1.12
Ratio Trend Falling

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