v104 ...
QQQ
INVESCO QQQ TR
$701.59 -0.61%
(5/19 09:45) ◀
|
Tuesday, May 19, 2026 (9:50am) v104
January 2026
|
▶ (5/19 09:55)
◀ 5/19 09:50 ▶

Option Volume

Detail
ℹ
Current (05/19 9:50am) 709,432
Calls: 319,611 (45%)
Puts: 389,821 (55%)
Prior (05/18) 703,127
Calls: 306,319 (44%)
Puts: 396,808 (56%)
Current vs Prior +0.90%
Calls: +4.34% (Calls)
Puts: -1.76% (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 -89.12%
Calls: -89.69%
Puts: -88.60%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (05/19 9:50am) $173.26M
Calls: $66.40M (38%)
Puts: $106.85M (62%)
Prior (05/18) $159.67M
Calls: $62.29M (39%)
Puts: $97.38M (61%)
Current vs Prior +8.51%
Calls: +6.61%
Puts: +9.72%
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 -89.24%
Calls: -93.66%
Puts: -80.97%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (05/19 9:50am) 1.22
Prior (05/18) 1.30
Current vs Prior -5.85%
Prior 7-Day Average 1.12
Current vs Prior 7-Day Avg +9.20%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (05/19 9:50am) 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 0.88% | 1.49%1.49% | 2.25%2.25% | 3.23%0.88% | 5.24%
Prior 0.46% | 0.98%-- | ---- | ---- | --
Current vs Prior +89.80% | +51.06%-- | ---- | ---- | --
Prior 7-Day Avg 0.34% | 1.02%-- | ---- | ---- | --
Current vs 7-Day Avg +159.75% | +44.97%-- | ---- | ---- | --
Prior 7-Day Eod 0.46% | 0.98%-- | ---- | ---- | --
Current vs 7-Day Eod +89.80% | +51.06%-- | ---- | ---- | --
Sentiment BEARISH------
Prior 149.29% | 8.70%
Calls: 131.67% | 4.12%
Puts: 166.92% | 13.28%
Current vs Prior -99.35% | -92.30%
Prior 7-Day Avg 99.64% | 9.76%
Calls: 72.29% | 6.99%
Puts: 126.99% | 12.54%
Current vs 7-Day Avg -99.03% | -93.14%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Moderately bearish flow with 62% put dollar volume ($106.85M). Bearish P/C ratio of 1.22 indicates protective positioning. 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)
TimeSmart MoneyRetailOverall
09:45BEARISHBEARISHBEARISH
09:40BULLISHNEUTRALMIXED
09:35BULLISHNEUTRALBULLISH

📈 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 2,836 of results (avg 2.4%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$674.00Jun 1838.3438.46$38.400.3%30.73351
$675.00Jun 1837.5637.68$37.620.3%250.7320.6K
$685.00Jun 1830.0930.19$30.140.3%430.669.5K
$703.00Jun 111.4111.45$11.430.3%370.50--
$676.00Jun 1836.7836.92$36.850.4%--0.72349
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$703.00Jun 1817.5417.62$17.580.5%770.49388
$702.00Jun 1817.1117.19$17.150.5%4350.48307
$701.00Jun 1816.6916.77$16.730.5%1160.47384
$700.00Jun 1816.2916.37$16.330.5%2650.4629.2K
$699.00Jun 1815.8915.97$15.930.5%490.45949

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 504 found (avg $0.37, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$714.00May 190.050.06$0.0616.7%5.8K0.032.8K
$728.00May 200.050.06$0.0616.7%100.02622
$744.00May 220.050.06$0.0616.7%1100.01629
$765.00May 280.050.06$0.0616.7%100.0134
$775.00May 290.050.06$0.0616.7%--0.01530
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$683.00May 190.050.06$0.0616.7%2.5K0.014.6K
$661.00May 200.050.06$0.0616.7%300.01130
$662.00May 200.050.06$0.0616.7%470.01448
$663.00May 200.050.06$0.0616.7%130.01197
$664.00May 200.050.06$0.0616.7%40.0183

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,328 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$595.00May 19105.19108.61$106.903.2%--1.0010
$630.00May 1970.2273.62$71.924.7%--1.0031
$645.00May 1955.4358.62$57.035.6%--1.0023
$650.00May 1950.1353.63$51.886.7%--1.0049
$652.00May 1948.2251.63$49.936.8%11.003
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$745.00May 2241.6843.84$42.765.1%--1.0012
$742.00May 2638.4141.40$39.917.5%--1.0015
$740.00May 1936.3839.95$38.179.4%201.00--
$750.00May 1946.3949.90$48.157.3%21.002
$751.00May 1947.3750.83$49.107.0%21.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,797 active (total vol 703.8K, top 32.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$705.00May 191.331.35$1.341.5%27.4K0.355.8K
$703.00May 192.092.13$2.111.9%24.7K0.472.6K
$704.00May 191.701.71$1.710.6%21.4K0.414.6K
$702.00May 192.592.61$2.600.8%21.1K0.532.3K
$706.00May 191.031.05$1.041.9%20.2K0.303.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$700.00May 192.142.17$2.161.4%32.1K0.377.1K
$701.00May 192.562.58$2.570.8%21.3K0.422.4K
$702.00May 193.023.04$3.030.7%20.5K0.472.3K
$695.00May 190.790.81$0.802.5%18.9K0.167.9K
$696.00May 190.981.00$0.992.0%17.0K0.192.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 384 strikes (avg 138.2%, max 660.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$800.00May 19Jun 30148.9%19.6%660.1%323.6K
$785.00May 19Jun 30128.9%19.3%569.5%11.0K
$775.00May 19Jun 30115.2%19.2%501.5%21.8K
$595.00May 19Jun 30188.5%32.1%487.8%--459
$770.00May 19Jun 30108.2%19.2%464.3%251.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$565.00May 19Jun 30242.9%36.0%574.6%17.4K
$570.00May 19Jun 30233.7%35.4%560.7%--15.9K
$575.00May 19Jun 30224.5%34.7%547.5%17.7K
$580.00May 19Jun 30215.5%34.0%533.5%173.2K
$585.00May 19Jun 30206.4%33.4%519.0%22.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 1,386 found (best R:R 49.00, avg 4.06)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$790.00$795.00Jun 26$0.10$4.90$0.1049.00$790.10
$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
$750.00$755.00Jun 1$0.12$4.88$0.1240.67$750.12
$770.00$775.00Jun 12$0.12$4.88$0.1240.67$770.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$575.00$570.00Jun 26$0.10$4.90$0.1049.00$574.90
$589.78$584.78Jun 18$0.11$4.89$0.1144.45$589.67
$594.78$590.00Jun 18$0.11$4.67$0.1142.45$594.67
$655.00$650.00May 26$0.12$4.88$0.1240.67$654.88
$650.00$645.00May 27$0.12$4.88$0.1240.67$649.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 1,864 found (best R:R 135.36, avg 2.24)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$630.00$645.00May 19$14.89$14.89$0.11135.36$644.89
$630.00$655.00May 27$24.74$24.74$0.2695.15$654.74
$585.00$595.00Jun 5$9.89$9.89$0.1189.91$594.89
$565.00$575.00Jun 12$9.89$9.89$0.1189.91$574.89
$575.00$590.00Jun 12$14.79$14.79$0.2170.43$589.79
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$770.00$760.00Jun 18$9.76$9.76$0.2440.67$760.24
$760.00$750.00Jun 18$9.68$9.68$0.3230.25$750.32
$740.00$737.00May 29$2.81$2.81$0.1914.79$737.19
$740.00$732.00Jun 12$7.48$7.48$0.5214.38$732.52
$745.00$735.00May 22$9.34$9.34$0.6614.15$735.66

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 276 found (avg debit $0.62, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$727.00May 19May 20$0.0644.2%27.8%
$568.00May 22May 29$0.0677.6%49.7%
$598.00May 22May 29$0.0663.0%41.6%
$805.00Jun 12Jun 18$0.0621.5%20.6%
$595.00May 19May 21$0.07188.5%72.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$666.00May 19May 20$0.0573.2%39.9%
$665.00May 19May 20$0.0667.7%40.9%
$667.00May 19May 20$0.0671.4%38.9%
$668.00May 19May 20$0.0669.5%38.7%
$562.00May 22May 29$0.0679.5%51.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,325 found (cheapest 0.80% of stock, avg 7.14%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$702.00May 19$2.60$3.03$5.63$696.37$707.630.80%
$701.00May 19$3.12$2.57$5.69$695.31$706.690.81%
$703.00May 19$2.11$3.58$5.69$697.31$708.690.81%
$704.00May 19$1.71$4.14$5.85$698.15$709.850.83%
$700.00May 19$3.71$2.16$5.87$694.13$705.870.84%
$699.00May 19$4.34$1.79$6.13$692.87$705.130.87%
$705.00May 19$1.34$4.80$6.14$698.86$711.140.88%
$698.00May 19$5.03$1.48$6.51$691.49$704.510.93%
$706.00May 19$1.04$5.49$6.53$699.47$712.530.93%
$697.00May 19$5.78$1.22$7.00$690.00$704.001.00%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 375 found (cheapest 0.32% of stock, avg 2.89%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$707.00$698.00May 19$0.79$1.48$2.27$695.73$709.27
$706.00$698.00May 19$1.04$1.48$2.52$695.48$708.52
$707.00$699.00May 19$0.79$1.79$2.58$696.42$709.58
$705.00$698.00May 19$1.34$1.48$2.82$695.18$707.82
$706.00$699.00May 19$1.04$1.79$2.83$696.17$708.83
$707.00$700.00May 19$0.79$2.16$2.95$697.05$709.95
$704.00$698.00May 19$1.71$1.48$3.19$694.81$707.19
$705.00$699.00May 19$1.34$1.79$3.13$695.87$708.13
$706.00$700.00May 19$1.04$2.16$3.20$696.80$709.20
$707.00$701.00May 19$0.79$2.57$3.36$697.64$710.36

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 385 found (best R:R 44.45, avg credit $3.74)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
590/595610/615Jun 26$4.89$0.1144.45$590.11$614.89
645/650655/660May 27$4.88$0.1240.67$645.12$659.88
585/590610/615Jun 26$4.88$0.1240.67$585.12$614.88
575/580610/615Jun 26$4.86$0.1434.71$575.14$614.86
650/655660/665May 26$4.85$0.1532.33$650.15$664.85
580/585610/615Jun 26$4.85$0.1532.33$580.15$614.85
650/655660/665May 27$4.84$0.1630.25$650.16$664.84
670/675685/690May 28$4.84$0.1630.25$670.16$689.84
655/660665/670May 26$4.83$0.1728.41$655.17$669.83
570/575610/615Jun 26$4.83$0.1728.41$570.17$614.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 315 found (best R:R 124.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$755.00$760.00$765.00Jun 5$0.05$4.9599.00
$765.00$770.00$775.00Jun 12$0.05$4.9599.00
$770.00$775.00$780.00Jun 18$0.05$4.9599.00
$780.00$785.00$790.00Jun 26$0.05$4.9599.00
$590.00$595.00$600.00Jun 12$0.06$4.9482.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$750.00$760.00$770.00Jun 18$0.08$9.92124.00
$640.00$645.00$650.00Jun 26$0.05$4.9599.00
$635.00$640.00$645.00Jun 26$0.06$4.9482.33
$650.00$655.00$660.00May 26$0.07$4.9370.43
$655.00$660.00$665.00May 26$0.07$4.9370.43

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 771 found (best net $-0.13, 769 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$680.00$700.001:2Jun 2-$0.13$19.87
$785.00$800.001:2May 19-$0.01$14.99
$790.00$800.001:2May 22$0.00$10.00
$775.00$785.001:2May 19-$0.01$9.99
$780.00$790.001:2May 20-$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-$0.06$14.94
$620.00$605.001:2May 28-$0.08$14.92
$580.00$570.001:2May 20-$0.01$9.99
$590.00$580.001:2May 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. 536 found (best yield 3.08%, avg 0.81%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$702.00Jun 30$21.590.510.1%3.08%3.14%120
$703.00Jun 30$21.020.500.2%3.00%3.20%--26
$702.00Jun 26$20.770.510.1%2.96%3.02%--100
$704.00Jun 30$20.460.490.3%2.92%3.26%4555
$703.00Jun 26$20.190.500.2%2.88%3.08%--30
$705.00Jun 30$19.890.490.5%2.83%3.32%24899
$704.00Jun 26$19.630.500.3%2.80%3.14%--28
$706.00Jun 30$19.340.480.6%2.76%3.39%1313
$705.00Jun 26$19.060.490.5%2.72%3.20%21549
$702.00Jun 18$18.970.520.1%2.70%2.76%21176

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 319,611
Total Puts 389,821
Put/Call Ratio 1.22
Net Difference -70,210

Prior's Put/Call Breakdown

Total Calls 306,319
Total Puts 396,808
Put/Call Ratio 1.30
Net Difference -90,489

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