v104 ...
QQQ
INVESCO QQQ TR
$698.16 -1.09%
(5/19 10:05) ◀
|
Tuesday, May 19, 2026 (10:10am) v104
January 2026
|
▶ (5/19 10:15)
◀ 5/19 10:10 ▶

Option Volume

Detail
ℹ
Current (05/19 10:10am) 1,280,379
Calls: 558,838 (44%)
Puts: 721,541 (56%)
Prior (05/18) 1,339,787
Calls: 640,610 (48%)
Puts: 699,177 (52%)
Current vs Prior -4.43%
Calls: -12.76% (Calls)
Puts: +3.20% (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 -80.36%
Calls: -81.97%
Puts: -78.90%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (05/19 10:10am) $346.02M
Calls: $82.61M (24%)
Puts: $263.42M (76%)
Prior (05/18) $291.31M
Calls: $146.74M (50%)
Puts: $144.57M (50%)
Current vs Prior +18.78%
Calls: -43.71%
Puts: +82.21%
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 -78.50%
Calls: -92.12%
Puts: -53.09%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (05/19 10:10am) 1.29
Prior (05/18) 1.09
Current vs Prior +18.30%
Prior 7-Day Average 1.12
Current vs Prior 7-Day Avg +15.59%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (05/19 10:10am) 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 0.85% | 1.52%1.52% | 2.26%2.26% | 3.24%0.85% | 5.24%
Prior 0.46% | 0.98%-- | ---- | ---- | --
Current vs Prior +84.22% | +54.14%-- | ---- | ---- | --
Prior 7-Day Avg 0.34% | 1.02%-- | ---- | ---- | --
Current vs 7-Day Avg +152.11% | +47.92%-- | ---- | ---- | --
Prior 7-Day Eod 0.46% | 0.98%-- | ---- | ---- | --
Current vs 7-Day Eod +84.22% | +54.14%-- | ---- | ---- | --
Sentiment BEARISH------
Prior 149.29% | 8.70%
Calls: 131.67% | 4.12%
Puts: 166.92% | 13.28%
Current vs Prior -99.20% | -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 -98.81% | -93.14%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Strong bearish conviction with 76% of dollar volume in puts ($263.42M) vs calls ($82.61M). Bearish P/C ratio of 1.29 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
10:05BEARISHBEARISHBEARISH
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 2,864 of results (avg 2.7%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$694.00May 207.587.60$7.590.3%520.64185
$673.00Jun 1836.4236.54$36.480.3%20.72357
$670.00May 2229.4529.55$29.500.3%100.921.7K
$671.00Jun 1837.9638.09$38.030.3%--0.73503
$668.00May 2231.3231.43$31.380.4%70.93409
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$702.00May 194.974.98$4.970.2%38.6K0.702.3K
$703.00May 195.705.72$5.710.4%25.3K0.752.1K
$698.00May 192.602.61$2.610.4%34.1K0.485.3K
$706.00Jun 2622.3422.43$22.390.4%60.55183
$705.00Jun 3022.5822.68$22.630.4%360.549.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 532 found (avg $0.37, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$713.00May 190.050.06$0.0616.7%7.0K0.023.3K
$726.00May 200.050.06$0.0616.7%3910.01380
$736.00May 210.050.06$0.0616.7%--0.01319
$741.00May 220.050.06$0.0616.7%40.01199
$742.00May 220.050.06$0.0616.7%20.01485
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$682.00May 190.050.06$0.0616.7%4.3K0.022.1K
$659.00May 200.050.06$0.0616.7%60.01778
$660.00May 200.050.06$0.0616.7%1420.013.5K
$661.00May 200.050.06$0.0616.7%430.01130
$635.00May 210.050.06$0.0616.7%140.011.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,378 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$560.00May 19136.52140.30$138.412.7%11.0013
$559.00Jun 30140.64144.35$142.502.6%--1.00166
$560.00Jun 30139.62143.37$141.502.7%--1.00466
$561.00Jun 30138.62142.33$140.482.6%--1.00116
$562.00Jun 30137.55141.42$139.492.8%--1.00686
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$713.00May 1914.6015.01$14.812.8%441.00887
$714.00May 1915.5915.96$15.782.3%601.00289
$715.00May 1916.6016.99$16.802.3%1571.002.1K
$716.00May 1917.5917.99$17.792.2%261.00606
$717.00May 1918.5918.98$18.792.1%1571.00322

Most actively traded options today. High liquidity = easy entry/exit. 2,189 active (total vol 1.3M, top 64.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$705.00May 190.550.56$0.561.8%46.6K0.165.8K
$703.00May 190.940.96$0.952.1%46.6K0.252.6K
$702.00May 191.211.23$1.221.6%41.1K0.302.3K
$704.00May 190.720.74$0.732.7%37.0K0.204.6K
$706.00May 190.410.42$0.422.4%30.8K0.133.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$700.00May 193.673.70$3.690.8%64.4K0.597.1K
$701.00May 194.294.33$4.310.9%43.1K0.652.4K
$696.00May 191.731.75$1.741.1%38.6K0.362.3K
$702.00May 194.974.98$4.970.2%38.6K0.702.3K
$695.00May 191.391.41$1.401.4%37.8K0.317.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 391 strikes (avg 148.9%, max 711.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$800.00May 19Jun 30159.4%19.6%711.3%973.6K
$785.00May 19Jun 30138.9%19.2%622.2%11.0K
$560.00May 19Jun 30253.3%36.3%596.8%1479
$775.00May 19Jun 30124.8%19.1%553.7%1611.8K
$770.00May 19Jun 30117.7%19.1%515.8%311.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$560.00May 19Jun 30253.3%36.3%596.8%102.8K
$565.00May 19Jun 30243.7%35.7%583.3%17.4K
$570.00May 19Jun 30234.2%35.0%569.6%--15.9K
$575.00May 19Jun 30224.8%34.3%555.5%17.7K
$580.00May 19Jun 30215.5%33.6%540.7%403.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 1,393 found (best R:R 61.50, avg 3.98)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$760.00$765.00Jun 5$0.10$4.90$0.1049.00$760.10
$770.00$775.00Jun 12$0.10$4.90$0.1049.00$770.10
$785.00$790.00Jun 26$0.10$4.90$0.1049.00$785.10
$790.00$795.00Jun 30$0.10$4.90$0.1049.00$790.10
$775.00$780.00Jun 18$0.12$4.88$0.1240.67$775.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$635.00$605.00Jun 1$0.48$29.52$0.4861.50$634.52
$640.00$635.00May 28$0.11$4.89$0.1144.45$639.89
$589.78$584.78Jun 18$0.11$4.89$0.1144.45$589.67
$575.00$570.00Jun 26$0.12$4.88$0.1240.67$574.88
$580.00$575.00Jun 26$0.12$4.88$0.1240.67$579.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 1,877 found (best R:R 268.23, avg 2.59)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$595.00$630.00May 19$34.87$34.87$0.13268.23$629.87
$595.00$615.00May 21$19.88$19.88$0.12165.67$614.88
$585.00$595.00Jun 5$9.90$9.90$0.1099.00$594.90
$575.00$590.00Jun 12$14.81$14.81$0.1977.95$589.81
$565.00$575.00Jun 12$9.87$9.87$0.1375.92$574.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$770.00$760.00Jun 18$9.85$9.85$0.1565.67$760.15
$750.00$745.00May 22$4.86$4.86$0.1434.71$745.14
$740.00$737.00May 26$2.90$2.90$0.1029.00$737.10
$745.00$735.00May 22$9.61$9.61$0.3924.64$735.39
$730.00$725.00May 28$4.73$4.73$0.2717.52$725.27

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 292 found (avg debit $0.75, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$835.00Jun 18Jun 30$0.0523.2%21.1%
$647.00May 19May 20$0.0694.6%51.3%
$657.00May 19May 20$0.0677.0%43.3%
$725.00May 19May 20$0.0649.1%29.4%
$805.00Jun 12Jun 18$0.0621.7%20.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$662.00May 19May 20$0.0575.7%40.3%
$663.00May 19May 20$0.0666.5%39.3%
$664.00May 19May 20$0.0671.9%39.1%
$665.00May 19May 20$0.0670.0%38.1%
$717.00May 19May 20$0.0640.1%28.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,376 found (cheapest 0.78% of stock, avg 7.06%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$698.00May 19$2.82$2.61$5.43$692.57$703.430.78%
$699.00May 19$2.33$3.12$5.45$693.55$704.450.78%
$697.00May 19$3.36$2.15$5.51$691.49$702.510.79%
$700.00May 19$1.91$3.69$5.60$694.40$705.600.80%
$696.00May 19$3.97$1.74$5.71$690.29$701.710.82%
$701.00May 19$1.54$4.31$5.85$695.15$706.850.84%
$695.00May 19$4.62$1.40$6.02$688.98$701.020.86%
$702.00May 19$1.22$4.97$6.19$695.81$708.190.89%
$694.00May 19$5.33$1.12$6.45$687.55$700.450.92%
$703.00May 19$0.95$5.71$6.66$696.34$709.660.95%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 375 found (cheapest 0.30% of stock, avg 2.92%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$703.00$694.00May 19$0.95$1.12$2.07$691.93$705.07
$702.00$694.00May 19$1.22$1.12$2.34$691.66$704.34
$703.00$695.00May 19$0.95$1.40$2.35$692.65$705.35
$701.00$694.00May 19$1.54$1.12$2.66$691.34$703.66
$702.00$695.00May 19$1.22$1.40$2.62$692.38$704.62
$703.00$696.00May 19$0.95$1.74$2.69$693.31$705.69
$701.00$695.00May 19$1.54$1.40$2.94$692.06$703.94
$702.00$696.00May 19$1.22$1.74$2.96$693.04$704.96
$700.00$694.00May 19$1.91$1.12$3.03$690.97$703.03
$703.00$697.00May 19$0.95$2.15$3.10$693.90$706.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 399 found (best R:R 45.87, avg credit $3.92)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
610/615620/635Jun 26$14.68$0.3245.87$600.32$634.68
665/670680/685Jun 1$4.89$0.1144.45$665.11$684.89
585/590590/595Jun 18$4.89$0.1144.45$584.89$594.89
605/610620/635Jun 26$14.64$0.3640.67$595.36$634.64
600/605620/635Jun 26$14.62$0.3838.47$590.38$634.62
645/650655/660May 27$4.87$0.1337.46$645.13$659.87
595/600620/635Jun 26$14.59$0.4135.59$585.41$634.59
590/595620/635Jun 26$14.57$0.4333.88$580.43$634.57
570/575585/610Jun 26$24.28$0.7233.72$550.72$609.28
575/580585/610Jun 26$24.28$0.7233.72$555.72$609.28

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 414 found (best R:R 151.17, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$560.00$595.00$630.00May 19$0.23$34.77151.17
$680.00$685.00$690.00May 27$0.06$4.9482.33
$750.00$755.00$760.00Jun 5$0.06$4.9482.33
$615.00$620.00$625.00Jun 18$0.06$4.9482.33
$765.00$770.00$775.00Jun 18$0.06$4.9482.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$645.00$650.00$655.00May 26$0.05$4.9599.00
$640.00$645.00$650.00May 27$0.05$4.9599.00
$645.00$650.00$655.00May 27$0.05$4.9599.00
$640.00$645.00$650.00May 28$0.05$4.9599.00
$645.00$650.00$655.00May 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. 787 found (best net $-0.01, 785 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
$660.00$680.001:2Jun 2-$8.72$11.28
$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
$595.00$560.001:2May 21-$0.01$34.99
$590.00$575.001:2May 26-$0.03$14.97
$615.00$600.001:2May 27-$0.07$14.93
$620.00$605.001:2May 28-$0.08$14.92
$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. 549 found (best yield 3.05%, avg 0.80%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$699.00Jun 30$21.320.500.1%3.05%3.17%--256
$700.00Jun 30$20.770.490.3%2.97%3.24%282.1K
$699.00Jun 26$20.500.500.1%2.94%3.06%3113
$701.00Jun 30$20.190.490.4%2.89%3.30%--72
$700.00Jun 26$19.950.500.3%2.86%3.12%30231
$702.00Jun 30$19.630.480.6%2.81%3.36%120
$701.00Jun 26$19.360.490.4%2.77%3.18%1112
$703.00Jun 30$19.110.480.7%2.74%3.43%126
$702.00Jun 26$18.810.480.6%2.69%3.24%--100
$699.00Jun 18$18.700.510.1%2.68%2.80%10616

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 558,838
Total Puts 721,541
Put/Call Ratio 1.29
Net Difference -162,703

Prior's Put/Call Breakdown

Total Calls 640,610
Total Puts 699,177
Put/Call Ratio 1.09
Net Difference -58,567

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