v104 ...
QQQ
INVESCO QQQ TR
$701.26 -0.65%
(5/19 10:00) ◀
|
Tuesday, May 19, 2026 (10:05am) v104
January 2026
|
▶ (5/19 10:10)
◀ 5/19 10:05 ▶

Option Volume

Detail
ℹ
Current (05/19 10:05am) 1,076,138
Calls: 483,114 (45%)
Puts: 593,024 (55%)
Prior (05/18) 1,204,462
Calls: 567,162 (47%)
Puts: 637,300 (53%)
Current vs Prior -10.65%
Calls: -14.82% (Calls)
Puts: -6.95% (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 -83.50%
Calls: -84.42%
Puts: -82.66%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (05/19 10:05am) $250.86M
Calls: $95.88M (38%)
Puts: $154.98M (62%)
Prior (05/18) $266.87M
Calls: $107.50M (40%)
Puts: $159.37M (60%)
Current vs Prior -6.00%
Calls: -10.82%
Puts: -2.75%
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 -84.41%
Calls: -90.85%
Puts: -72.40%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (05/19 10:05am) 1.23
Prior (05/18) 1.12
Current vs Prior +9.24%
Prior 7-Day Average 1.12
Current vs Prior 7-Day Avg +9.90%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (05/19 10:05am) 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 0.81% | 1.44%1.44% | 2.19%2.19% | 3.15%0.81% | 5.17%
Prior 0.46% | 0.98%-- | ---- | ---- | --
Current vs Prior +76.32% | +46.21%-- | ---- | ---- | --
Prior 7-Day Avg 0.34% | 1.02%-- | ---- | ---- | --
Current vs 7-Day Avg +141.29% | +40.31%-- | ---- | ---- | --
Prior 7-Day Eod 0.46% | 0.98%-- | ---- | ---- | --
Current vs 7-Day Eod +76.32% | +46.21%-- | ---- | ---- | --
Sentiment BEARISH------
Prior 149.29% | 8.70%
Calls: 131.67% | 4.12%
Puts: 166.92% | 13.28%
Current vs Prior -99.17% | -92.07%
Prior 7-Day Avg 99.64% | 9.76%
Calls: 72.29% | 6.99%
Puts: 126.99% | 12.54%
Current vs 7-Day Avg -98.76% | -92.93%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Moderately bearish flow with 62% put dollar volume ($154.98M). Bearish P/C ratio of 1.23 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
10:00BEARISHBEARISHBEARISH
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 2,836 of results (avg 2.5%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$655.00May 2747.4047.53$47.470.3%--0.9420
$660.00May 2742.6242.75$42.690.3%--0.9317
$660.00May 2642.2942.42$42.360.3%10.9475
$680.00Jun 1833.2933.40$33.350.3%110.6921.7K
$676.00Jun 1836.3236.44$36.380.3%60.72349
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$702.00Jun 1816.9917.05$17.020.4%4540.49307
$708.00Jun 1819.7219.79$19.760.4%670.54330
$707.00Jun 1819.2419.31$19.270.4%120.534.5K
$706.00Jun 1818.7718.84$18.810.4%380.52507
$705.00Jun 1818.3118.38$18.350.4%2930.5113.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 498 found (avg $0.38, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$727.00May 200.050.06$0.0616.7%2050.01589
$738.00May 210.050.06$0.0616.7%800.01158
$743.00May 220.050.06$0.0616.7%--0.01387
$744.00May 220.050.06$0.0616.7%1100.01629
$780.00Jun 10.050.06$0.0616.7%--0.0192
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$684.00May 190.050.06$0.0616.7%4.7K0.011.3K
$663.00May 200.050.06$0.0616.7%660.01197
$664.00May 200.050.06$0.0616.7%150.0183
$640.00May 210.050.06$0.0616.7%20.01295
$611.00May 220.050.06$0.0616.7%--0.01537

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,359 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$595.00May 19104.22107.76$105.993.3%--1.0010
$630.00May 1969.2372.73$70.984.9%--1.0031
$643.00May 1956.2460.29$58.277.0%31.007
$644.00May 1955.2259.24$57.237.0%31.001
$645.00May 1954.2657.78$56.026.3%11.0023
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$735.00May 2233.3134.31$33.813.0%--1.0078
$745.00May 2241.8645.47$43.678.3%--1.0012
$750.00May 2946.9950.79$48.897.8%11.0059
$840.00Jun 18136.71140.78$138.752.9%11.00--
$740.00May 1936.7140.77$38.7410.5%301.00--

Most actively traded options today. High liquidity = easy entry/exit. 2,085 active (total vol 1.1M, top 52.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$703.00May 191.781.81$1.801.7%41.7K0.412.6K
$705.00May 191.091.11$1.101.8%40.2K0.305.8K
$702.00May 192.222.25$2.241.3%34.8K0.472.3K
$704.00May 191.411.43$1.421.4%32.2K0.354.6K
$706.00May 190.830.85$0.842.4%27.9K0.243.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$700.00May 192.022.04$2.031.0%52.8K0.417.1K
$701.00May 192.462.48$2.470.8%38.5K0.472.4K
$702.00May 192.962.99$2.981.0%36.5K0.532.3K
$696.00May 190.840.86$0.852.4%32.1K0.212.3K
$695.00May 190.670.68$0.681.5%29.5K0.177.9K

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 147.3%, max 683.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$800.00May 19Jun 30153.5%19.6%683.9%823.6K
$785.00May 19Jun 30133.0%19.2%594.2%11.0K
$775.00May 19Jun 30119.0%19.1%523.3%1531.8K
$595.00May 19Jun 30191.3%31.8%500.9%--459
$770.00May 19Jun 30111.9%19.1%486.2%271.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$565.00May 19Jun 30246.8%35.8%589.5%17.4K
$570.00May 19Jun 30237.4%35.1%576.2%--15.9K
$575.00May 19Jun 30228.0%34.4%562.6%17.7K
$580.00May 19Jun 30218.8%33.8%548.1%403.2K
$585.00May 19Jun 30209.5%33.1%533.1%22.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 1,369 found (best R:R 75.92, avg 4.07)

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
$770.00$775.00Jun 12$0.12$4.88$0.1240.67$770.12
$790.00$795.00Jun 30$0.12$4.88$0.1240.67$790.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$635.00$605.00Jun 1$0.39$29.61$0.3975.92$634.61
$589.78$584.78Jun 18$0.10$4.90$0.1049.00$589.68
$655.00$650.00May 26$0.11$4.89$0.1144.45$654.89
$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

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 1,864 found (best R:R 367.42, avg 2.52)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$585.00$660.00May 28$74.23$74.23$0.7796.40$659.23
$640.00$650.00May 21$9.88$9.88$0.1282.33$649.88
$605.00$615.00Jun 12$9.87$9.87$0.1375.92$614.87
$585.00$595.00Jun 5$9.85$9.85$0.1565.67$594.85
$565.00$575.00Jun 12$9.85$9.85$0.1565.67$574.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$840.00$770.00Jun 18$69.81$69.81$0.19367.42$770.19
$745.00$735.00May 22$9.86$9.86$0.1470.43$735.14
$735.00$730.00May 26$4.88$4.88$0.1240.67$730.12
$745.00$740.00May 29$4.86$4.86$0.1434.71$740.14
$745.00$740.00Jun 18$4.86$4.86$0.1434.71$740.14

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 291 found (avg debit $0.67, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$726.00May 19May 20$0.0645.0%27.8%
$665.00May 19May 20$0.0772.3%39.8%
$805.00Jun 12Jun 18$0.0721.4%20.6%
$835.00Jun 18Jun 30$0.0722.9%21.1%
$644.00May 19May 20$0.08104.3%54.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$667.00May 19May 20$0.0571.3%38.3%
$724.00May 19May 20$0.0541.7%27.5%
$562.00May 22May 29$0.0580.8%51.1%
$563.00May 22May 29$0.0580.2%50.7%
$666.00May 19May 20$0.0670.5%38.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,357 found (cheapest 0.74% of stock, avg 7.03%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$701.00May 19$2.73$2.47$5.20$695.80$706.200.74%
$702.00May 19$2.24$2.98$5.22$696.78$707.220.74%
$700.00May 19$3.30$2.03$5.33$694.67$705.330.76%
$703.00May 19$1.80$3.55$5.35$697.65$708.350.76%
$699.00May 19$3.92$1.66$5.58$693.42$704.580.80%
$704.00May 19$1.42$4.17$5.59$698.41$709.590.80%
$698.00May 19$4.59$1.34$5.93$692.07$703.930.85%
$705.00May 19$1.10$4.85$5.95$699.05$710.950.85%
$697.00May 19$5.33$1.08$6.41$690.59$703.410.91%
$706.00May 19$0.84$5.59$6.43$699.57$712.430.92%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 375 found (cheapest 0.27% of stock, avg 2.84%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$706.00$697.00May 19$0.84$1.08$1.92$695.08$707.92
$705.00$697.00May 19$1.10$1.08$2.18$694.82$707.18
$706.00$698.00May 19$0.84$1.34$2.18$695.82$708.18
$705.00$698.00May 19$1.10$1.34$2.44$695.56$707.44
$704.00$697.00May 19$1.42$1.08$2.50$694.50$706.50
$706.00$699.00May 19$0.84$1.66$2.50$696.50$708.50
$704.00$698.00May 19$1.42$1.34$2.76$695.24$706.76
$705.00$699.00May 19$1.10$1.66$2.76$696.24$707.76
$703.00$697.00May 19$1.80$1.08$2.88$694.12$705.88
$706.00$700.00May 19$0.84$2.03$2.87$697.13$708.87

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 371 found (best R:R 44.45, avg credit $3.89)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
645/650655/660May 27$4.89$0.1144.45$645.11$659.89
650/655660/665May 26$4.86$0.1434.71$650.14$664.86
585/590590/595Jun 18$4.86$0.1434.71$584.92$594.86
650/655660/665May 27$4.84$0.1630.25$650.16$664.84
655/660665/670May 26$4.82$0.1826.78$655.18$669.82
645/650660/665May 27$4.80$0.2024.00$645.20$664.80
655/660665/670May 27$4.79$0.2122.81$655.21$669.79
620/625650/660Jun 26$9.54$0.4620.74$615.46$659.54
650/655665/670May 26$4.76$0.2419.83$650.24$669.76
605/610615/620Jun 26$4.76$0.2419.83$605.24$619.76

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 315 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$755.00$760.00$765.00Jun 5$0.05$4.9599.00
$775.00$780.00$785.00Jun 18$0.05$4.9599.00
$765.00$770.00$775.00Jun 18$0.06$4.9482.33
$660.00$665.00$670.00Jun 26$0.06$4.9482.33
$750.00$755.00$760.00Jun 5$0.07$4.9370.43
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$645.00$650.00$655.00May 28$0.05$4.9599.00
$640.00$645.00$650.00Jun 1$0.05$4.9599.00
$630.00$635.00$640.00Jun 26$0.05$4.9599.00
$650.00$655.00$660.00May 26$0.06$4.9482.33
$625.00$630.00$635.00Jun 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. 778 found (best net $-0.01, 775 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$785.00$800.001:2May 19-$0.01$14.99
$765.00$780.001:2Jun 1-$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-$0.07$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. 530 found (best yield 3.03%, avg 0.80%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$702.00Jun 30$21.230.510.1%3.03%3.13%120
$703.00Jun 30$20.660.500.2%2.95%3.19%126
$702.00Jun 26$20.390.510.1%2.91%3.01%--100
$704.00Jun 30$20.090.490.4%2.86%3.26%7055
$703.00Jun 26$19.820.500.2%2.83%3.07%--30
$705.00Jun 30$19.540.490.5%2.79%3.32%26899
$704.00Jun 26$19.260.490.4%2.75%3.14%3028
$706.00Jun 30$18.990.480.7%2.71%3.38%1513
$705.00Jun 26$18.700.480.5%2.67%3.20%21549
$702.00Jun 18$18.590.510.1%2.65%2.76%65176

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 483,114
Total Puts 593,024
Put/Call Ratio 1.23
Net Difference -109,910

Prior's Put/Call Breakdown

Total Calls 567,162
Total Puts 637,300
Put/Call Ratio 1.12
Net Difference -70,138

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