v104 ...
QQQ
INVESCO QQQ TR
$701.62 -0.60%
(5/19 09:55) ◀
|
Tuesday, May 19, 2026 (10:00am) v104
January 2026
|
▶ (5/19 10:05)
◀ 5/19 10:00 ▶

Option Volume

Detail
ℹ
Current (05/19 10:00am) 931,538
Calls: 424,583 (46%)
Puts: 506,955 (54%)
Prior (05/18) 1,017,394
Calls: 477,658 (47%)
Puts: 539,736 (53%)
Current vs Prior -8.44%
Calls: -11.11% (Calls)
Puts: -6.07% (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 -85.71%
Calls: -86.31%
Puts: -85.18%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (05/19 10:00am) $218.93M
Calls: $87.02M (40%)
Puts: $131.91M (60%)
Prior (05/18) $216.68M
Calls: $105.99M (49%)
Puts: $110.69M (51%)
Current vs Prior +1.04%
Calls: -17.90%
Puts: +19.17%
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 -86.40%
Calls: -91.70%
Puts: -76.51%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (05/19 10:00am) 1.19
Prior (05/18) 1.13
Current vs Prior +5.67%
Prior 7-Day Average 1.12
Current vs Prior 7-Day Avg +6.90%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (05/19 10:00am) 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 0.83% | 1.45%1.45% | 2.21%2.21% | 3.18%0.83% | 5.19%
Prior 0.46% | 0.98%-- | ---- | ---- | --
Current vs Prior +80.54% | +47.43%-- | ---- | ---- | --
Prior 7-Day Avg 0.34% | 1.02%-- | ---- | ---- | --
Current vs 7-Day Avg +147.06% | +41.48%-- | ---- | ---- | --
Prior 7-Day Eod 0.46% | 0.98%-- | ---- | ---- | --
Current vs 7-Day Eod +80.54% | +47.43%-- | ---- | ---- | --
Sentiment BEARISH------
Prior 149.29% | 8.70%
Calls: 131.67% | 4.12%
Puts: 166.92% | 13.28%
Current vs Prior -99.54% | -90.92%
Prior 7-Day Avg 99.64% | 9.76%
Calls: 72.29% | 6.99%
Puts: 126.99% | 12.54%
Current vs 7-Day Avg -99.32% | -91.91%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Moderately bearish flow with 60% put dollar volume ($131.91M). 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)
TimeSmart MoneyRetailOverall
09:55BULLISHBEARISHBEARISH
09:50BEARISHBEARISHBEARISH
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 2,679 of results (avg 2.8%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$704.00May 203.703.71$3.710.3%3.2K0.43840
$670.00May 2232.6432.75$32.700.3%60.941.7K
$678.00Jun 1835.1635.28$35.220.3%40.71258
$700.00May 205.785.80$5.790.3%8540.56443
$675.00Jun 1837.4737.60$37.530.3%410.7320.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$700.00Jun 512.4012.43$12.420.2%2490.473.9K
$702.00May 192.832.84$2.840.4%32.0K0.512.3K
$696.00May 225.015.03$5.020.4%1.2K0.371.8K
$704.00Jun 514.1314.19$14.160.4%1910.51694
$706.00Jun 113.1413.20$13.170.5%160.55--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 507 found (avg $0.37, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$714.00May 190.050.06$0.0616.7%6.3K0.022.8K
$738.00May 210.050.06$0.0616.7%800.01158
$744.00May 220.050.06$0.0616.7%1100.01629
$741.00May 220.070.08$0.0812.5%40.01199
$742.00May 220.070.08$0.0812.5%10.01485
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$684.00May 190.050.06$0.0616.7%4.7K0.021.3K
$662.00May 200.050.06$0.0616.7%540.01448
$663.00May 200.050.06$0.0616.7%160.01197
$664.00May 200.050.06$0.0616.7%40.0183
$640.00May 210.050.06$0.0616.7%20.01295

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,353 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$595.00May 19105.25108.74$107.003.3%--1.0010
$570.00Jun 26133.31136.89$135.102.6%11.006
$562.00Jun 30141.29144.93$143.112.5%--1.00686
$563.00Jun 30140.32143.95$142.142.6%--1.005.0K
$564.00Jun 30139.32142.97$141.142.6%--1.005.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$714.00May 1911.7112.90$12.319.7%501.00289
$715.00May 1912.6813.50$13.096.3%361.002.1K
$716.00May 1913.6714.88$14.288.5%171.00606
$717.00May 1914.6615.87$15.277.9%1511.00322
$718.00May 1915.6516.87$16.267.5%321.00789

Most actively traded options today. High liquidity = easy entry/exit. 2,002 active (total vol 924.0K, top 41.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$703.00May 191.992.01$2.001.0%36.9K0.432.6K
$705.00May 191.231.25$1.241.6%35.8K0.315.8K
$702.00May 192.462.48$2.470.8%29.6K0.492.3K
$704.00May 191.581.60$1.591.3%29.5K0.374.6K
$706.00May 190.940.95$0.951.1%25.7K0.263.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$700.00May 191.961.97$1.970.5%41.1K0.397.1K
$702.00May 192.832.84$2.840.4%32.0K0.512.3K
$701.00May 192.362.38$2.370.8%30.1K0.452.4K
$696.00May 190.860.87$0.871.1%25.2K0.202.3K
$695.00May 190.680.70$0.692.9%24.3K0.177.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 386 strikes (avg 143.9%, max 675.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$800.00May 19Jun 30151.7%19.6%675.5%323.6K
$785.00May 19Jun 30131.4%19.2%585.5%11.0K
$775.00May 19Jun 30117.7%19.1%516.4%1521.8K
$595.00May 19Jun 30190.1%31.9%496.1%--459
$770.00May 19Jun 30110.6%19.1%479.4%261.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$565.00May 19Jun 30245.2%35.9%583.1%17.4K
$570.00May 19Jun 30236.0%35.2%569.8%--15.9K
$575.00May 19Jun 30226.7%34.5%556.4%17.7K
$580.00May 19Jun 30217.5%33.9%541.7%403.2K
$585.00May 19Jun 30208.4%33.1%528.5%22.6K

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 4.15)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$795.00$800.00Jun 30$0.10$4.90$0.1049.00$795.10
$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
$770.00$775.00Jun 12$0.11$4.89$0.1144.45$770.11
$790.00$795.00Jun 26$0.11$4.89$0.1144.45$790.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$589.78$584.78Jun 18$0.10$4.90$0.1049.00$589.68
$570.00$565.00Jun 26$0.10$4.90$0.1049.00$569.90
$650.00$645.00May 27$0.11$4.89$0.1144.45$649.89
$645.00$640.00May 28$0.11$4.89$0.1144.45$644.89
$605.00$600.00Jun 12$0.11$4.89$0.1144.45$604.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 1,843 found (best R:R 152.85, avg 2.43)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$625.00$645.00May 26$19.87$19.87$0.13152.85$644.87
$630.00$655.00May 27$24.77$24.77$0.23107.70$654.77
$595.00$615.00May 21$19.81$19.81$0.19104.26$614.81
$565.00$575.00Jun 12$9.89$9.89$0.1189.91$574.89
$640.00$650.00May 21$9.84$9.84$0.1661.50$649.84
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$770.00$760.00Jun 18$9.80$9.80$0.2049.00$760.20
$750.00$745.00May 29$4.86$4.86$0.1434.71$745.14
$740.00$737.00May 29$2.87$2.87$0.1322.08$737.13
$750.00$745.00Jun 5$4.77$4.77$0.2320.74$745.23
$742.00$740.00May 26$1.89$1.89$0.1117.18$740.11

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 298 found (avg debit $0.64, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$654.00May 19May 20$0.0586.6%47.6%
$657.00May 19May 20$0.0681.4%45.5%
$680.00May 19May 20$0.0651.5%33.4%
$726.00May 19May 20$0.0644.2%27.4%
$615.00May 20May 21$0.0677.0%62.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$667.00May 19May 20$0.0571.3%38.4%
$729.00May 19May 20$0.0549.0%28.3%
$734.00May 19May 21$0.0557.0%27.1%
$562.00May 22May 29$0.0580.9%51.2%
$563.00May 22May 29$0.0580.3%50.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,351 found (cheapest 0.76% of stock, avg 7.08%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$702.00May 19$2.47$2.84$5.31$696.69$707.310.76%
$701.00May 19$3.01$2.37$5.38$695.62$706.380.77%
$703.00May 19$2.00$3.37$5.37$697.63$708.370.77%
$700.00May 19$3.60$1.97$5.57$694.43$705.570.79%
$704.00May 19$1.59$3.95$5.54$698.46$709.540.79%
$705.00May 19$1.24$4.60$5.84$699.16$710.840.83%
$699.00May 19$4.25$1.62$5.87$693.13$704.870.84%
$698.00May 19$4.95$1.32$6.27$691.73$704.270.89%
$706.00May 19$0.95$5.30$6.25$699.75$712.250.89%
$697.00May 19$5.70$1.07$6.77$690.23$703.770.96%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 375 found (cheapest 0.29% of stock, avg 2.86%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$706.00$697.00May 19$0.95$1.07$2.02$694.98$708.02
$706.00$698.00May 19$0.95$1.32$2.27$695.73$708.27
$705.00$697.00May 19$1.24$1.07$2.31$694.69$707.31
$705.00$698.00May 19$1.24$1.32$2.56$695.44$707.56
$706.00$699.00May 19$0.95$1.62$2.57$696.43$708.57
$704.00$697.00May 19$1.59$1.07$2.66$694.34$706.66
$704.00$698.00May 19$1.59$1.32$2.91$695.09$706.91
$705.00$699.00May 19$1.24$1.62$2.86$696.14$707.86
$706.00$700.00May 19$0.95$1.97$2.92$697.08$708.92
$703.00$697.00May 19$2.00$1.07$3.07$693.93$706.07

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 389 found (best R:R 40.67, avg credit $4.00)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
650/655660/665May 26$4.88$0.1240.67$650.12$664.88
655/660665/670May 28$4.88$0.1240.67$655.12$669.88
595/600610/615Jun 26$4.88$0.1240.67$595.12$614.88
595/600615/620Jun 26$4.88$0.1240.67$595.12$619.88
590/595610/615Jun 26$4.86$0.1434.71$590.14$614.86
590/595615/620Jun 26$4.86$0.1434.71$590.14$619.86
645/650655/660May 27$4.85$0.1532.33$645.15$659.85
660/665670/675Jun 1$4.85$0.1532.33$660.15$674.85
585/590610/615Jun 26$4.85$0.1532.33$585.15$614.85
585/590615/620Jun 26$4.85$0.1532.33$585.15$619.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 336 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
$770.00$775.00$780.00Jun 18$0.05$4.9599.00
$655.00$660.00$665.00May 21$0.06$4.9482.33
$655.00$660.00$665.00May 27$0.06$4.9482.33
$770.00$775.00$780.00Jun 30$0.06$4.9482.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$645.00$650.00$655.00May 27$0.05$4.9599.00
$635.00$640.00$645.00Jun 26$0.05$4.9599.00
$650.00$655.00$660.00May 27$0.06$4.9482.33
$650.00$655.00$660.00May 28$0.06$4.9482.33
$645.00$650.00$655.00Jun 26$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. 775 found (best net $--, 773 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
$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-$0.07$14.93
$620.00$605.001:2May 28-$0.07$14.93
$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. 531 found (best yield 3.06%, avg 0.81%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$702.00Jun 30$21.500.510.1%3.06%3.12%120
$703.00Jun 30$20.920.500.2%2.98%3.18%126
$702.00Jun 26$20.660.510.1%2.94%3.00%--100
$704.00Jun 30$20.360.490.3%2.90%3.24%4555
$703.00Jun 26$20.090.500.2%2.86%3.06%--30
$705.00Jun 30$19.800.490.5%2.82%3.30%24899
$704.00Jun 26$19.520.490.3%2.78%3.12%3028
$706.00Jun 30$19.250.480.6%2.74%3.37%1313
$705.00Jun 26$18.960.490.5%2.70%3.18%21549
$702.00Jun 18$18.870.510.1%2.69%2.74%63176

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 424,583
Total Puts 506,955
Put/Call Ratio 1.19
Net Difference -82,372

Prior's Put/Call Breakdown

Total Calls 477,658
Total Puts 539,736
Put/Call Ratio 1.13
Net Difference -62,078

Prior 7-Day Put/Call Summary

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