v104 ...
QQQ
INVESCO QQQ TR
$696.84 -1.28%
(5/19 10:10) ◀
|
Tuesday, May 19, 2026 (10:15am) v104
January 2026
|
▶ (5/19 10:20)
◀ 5/19 10:15 ▶

Option Volume

Detail
ℹ
Current (05/19 10:15am) 1,447,905
Calls: 623,633 (43%)
Puts: 824,272 (57%)
Prior (05/18) 1,428,702
Calls: 684,130 (48%)
Puts: 744,572 (52%)
Current vs Prior +1.34%
Calls: -8.84% (Calls)
Puts: +10.70% (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 -77.79%
Calls: -79.88%
Puts: -75.90%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (05/19 10:15am) $416.15M
Calls: $82.73M (20%)
Puts: $333.42M (80%)
Prior (05/18) $313.16M
Calls: $172.32M (55%)
Puts: $140.85M (45%)
Current vs Prior +32.89%
Calls: -51.99%
Puts: +136.72%
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 -74.14%
Calls: -92.11%
Puts: -40.63%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (05/19 10:15am) 1.32
Prior (05/18) 1.09
Current vs Prior +21.44%
Prior 7-Day Average 1.12
Current vs Prior 7-Day Avg +18.33%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (05/19 10:15am) 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% | 1.53%1.53% | 2.27%2.27% | 3.26%0.85% | 5.25%
Prior 0.46% | 0.98%-- | ---- | ---- | --
Current vs Prior +83.33% | +56.03%-- | ---- | ---- | --
Prior 7-Day Avg 0.34% | 1.02%-- | ---- | ---- | --
Current vs 7-Day Avg +150.89% | +49.74%-- | ---- | ---- | --
Prior 7-Day Eod 0.46% | 0.98%-- | ---- | ---- | --
Current vs 7-Day Eod +83.33% | +56.03%-- | ---- | ---- | --
Sentiment BEARISH------
Prior 149.29% | 8.70%
Calls: 131.67% | 4.12%
Puts: 166.92% | 13.28%
Current vs Prior -99.32% | -91.38%
Prior 7-Day Avg 99.64% | 9.76%
Calls: 72.29% | 6.99%
Puts: 126.99% | 12.54%
Current vs 7-Day Avg -98.98% | -92.32%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Strong bearish conviction with 80% of dollar volume in puts ($333.42M) vs calls ($82.73M). Bearish P/C ratio of 1.32 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
10:10BEARISHBEARISHBEARISH
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 2,850 of results (avg 3.0%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$671.00Jun 1836.8937.02$36.960.4%--0.72503
$675.00Jun 1833.8533.97$33.910.4%460.7020.6K
$672.00Jun 1836.1236.25$36.190.4%30.72172
$676.00Jun 1833.1033.22$33.160.4%60.69349
$673.00Jun 1835.3535.48$35.420.4%90.71357
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$690.00Jun 1814.1514.21$14.180.4%8200.4221.8K
$696.00Jun 1816.4516.52$16.490.4%450.48725
$688.00Jun 1813.4513.51$13.480.4%110.407.9K
$694.00Jun 1815.6515.72$15.690.4%450.461.1K
$693.00Jun 1815.2615.33$15.300.5%140.45504

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 534 found (avg $0.37, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$712.00May 190.050.06$0.0616.7%12.3K0.024.3K
$713.00May 190.050.06$0.0616.7%7.4K0.023.3K
$725.00May 200.050.06$0.0616.7%7350.015.4K
$735.00May 210.050.06$0.0616.7%100.011.0K
$740.00May 220.050.06$0.0616.7%1690.017.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$680.00May 190.050.06$0.0616.7%1.5K0.027.4K
$657.00May 200.050.06$0.0616.7%4300.0112
$658.00May 200.050.06$0.0616.7%2250.0164
$659.00May 200.050.06$0.0616.7%60.01778
$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. 1,387 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$560.00May 19135.22138.89$137.062.7%11.0013
$595.00May 19100.39103.89$102.143.4%--1.0010
$558.00Jun 30140.42143.94$142.182.5%--1.0064
$559.00Jun 30139.43142.97$141.202.5%--1.00166
$560.00Jun 30138.22141.99$140.112.7%--1.00466
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$712.00May 1914.9715.31$15.142.2%8401.001.3K
$713.00May 1915.9316.31$16.122.4%441.00887
$714.00May 1916.9217.30$17.112.2%671.00289
$715.00May 1917.9418.30$18.122.0%1591.002.1K
$716.00May 1918.9319.28$19.111.8%261.00606

Most actively traded options today. High liquidity = easy entry/exit. 2,271 active (total vol 1.4M, top 69.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$705.00May 190.360.37$0.372.7%50.8K0.125.8K
$703.00May 190.640.65$0.651.5%50.7K0.192.6K
$702.00May 190.830.85$0.842.4%46.4K0.232.3K
$704.00May 190.480.49$0.492.0%39.2K0.154.6K
$706.00May 190.260.27$0.273.7%33.7K0.093.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$700.00May 194.464.51$4.481.1%69.3K0.677.1K
$695.00May 191.841.86$1.851.1%46.4K0.387.9K
$701.00May 195.165.22$5.191.2%44.8K0.722.4K
$696.00May 192.252.27$2.260.9%44.6K0.432.3K
$698.00May 193.233.27$3.251.2%41.9K0.555.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 392 strikes (avg 150.3%, max 726.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$800.00May 19Jun 30162.3%19.6%726.7%1133.6K
$785.00May 19Jun 30141.7%19.2%637.9%21.0K
$560.00May 19Jun 30252.7%36.2%597.3%1479
$775.00May 19Jun 30127.6%19.1%567.6%1811.8K
$770.00May 19Jun 30120.4%19.1%530.7%331.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$560.00May 19Jun 30252.7%36.2%597.3%112.8K
$565.00May 19Jun 30243.1%35.5%584.0%17.4K
$570.00May 19Jun 30233.6%34.9%569.8%--15.9K
$575.00May 19Jun 30224.1%34.2%554.9%17.7K
$580.00May 19Jun 30214.7%33.5%540.2%403.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 1,376 found (best R:R 66.57, avg 4.12)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$775.00$780.00Jun 18$0.11$4.89$0.1144.45$775.11
$785.00$790.00Jun 26$0.11$4.89$0.1144.45$785.11
$755.00$760.00Jun 5$0.12$4.88$0.1240.67$755.12
$765.00$770.00Jun 12$0.12$4.88$0.1240.67$765.12
$785.00$790.00Jun 30$0.12$4.88$0.1240.67$785.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$630.00$605.00Jun 1$0.37$24.63$0.3766.57$629.63
$595.00$590.00Jun 12$0.10$4.90$0.1049.00$594.90
$584.78$580.00Jun 18$0.10$4.68$0.1046.80$584.68
$650.00$645.00May 26$0.11$4.89$0.1144.45$649.89
$645.00$640.00May 27$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. 1,881 found (best R:R 106.14, avg 2.32)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$615.00$630.00May 21$14.86$14.86$0.14106.14$629.86
$575.00$590.00Jun 12$14.80$14.80$0.2074.00$589.80
$625.00$645.00May 26$19.71$19.71$0.2967.97$644.71
$630.00$655.00May 27$24.59$24.59$0.4159.98$654.59
$585.00$660.00May 28$73.73$73.73$1.2758.06$658.73
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$770.00$760.00Jun 18$9.81$9.81$0.1951.63$760.19
$750.00$745.00May 22$4.84$4.84$0.1630.25$745.16
$743.00$740.00Jun 12$2.87$2.87$0.1322.08$740.13
$750.00$745.00Jun 5$4.78$4.78$0.2221.73$745.22
$727.00$725.00May 21$1.90$1.90$0.1019.00$725.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 298 found (avg debit $0.69, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$805.00Jun 12Jun 18$0.0521.9%20.8%
$835.00Jun 18Jun 30$0.0523.4%21.2%
$724.00May 19May 20$0.0649.9%29.8%
$815.00Jun 18Jun 26$0.0621.7%20.4%
$723.00May 19May 20$0.0748.3%29.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$734.00May 19May 21$0.0566.1%28.6%
$660.00May 19May 20$0.0670.0%41.1%
$661.00May 19May 20$0.0668.2%40.1%
$558.00May 22May 29$0.0681.2%51.9%
$559.00May 22May 29$0.0680.6%51.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,384 found (cheapest 0.77% of stock, avg 7.01%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$697.00May 19$2.63$2.73$5.36$691.64$702.360.77%
$696.00May 19$3.17$2.26$5.43$690.57$701.430.78%
$698.00May 19$2.16$3.25$5.41$692.59$703.410.78%
$699.00May 19$1.74$3.85$5.59$693.41$704.590.80%
$695.00May 19$3.76$1.85$5.61$689.39$700.610.81%
$700.00May 19$1.39$4.48$5.87$694.13$705.870.84%
$694.00May 19$4.40$1.51$5.91$688.09$699.910.85%
$701.00May 19$1.09$5.19$6.28$694.72$707.280.90%
$693.00May 19$5.12$1.21$6.33$686.67$699.330.91%
$702.00May 19$0.84$5.95$6.79$695.21$708.790.97%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 375 found (cheapest 0.29% of stock, avg 2.92%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$702.00$693.00May 19$0.84$1.21$2.05$690.95$704.05
$701.00$693.00May 19$1.09$1.21$2.30$690.70$703.30
$702.00$694.00May 19$0.84$1.51$2.35$691.65$704.35
$700.00$693.00May 19$1.39$1.21$2.60$690.40$702.60
$701.00$694.00May 19$1.09$1.51$2.60$691.40$703.60
$702.00$695.00May 19$0.84$1.85$2.69$692.31$704.69
$699.00$693.00May 19$1.74$1.21$2.95$690.05$701.95
$700.00$694.00May 19$1.39$1.51$2.90$691.10$702.90
$701.00$695.00May 19$1.09$1.85$2.94$692.06$703.94
$702.00$696.00May 19$0.84$2.26$3.10$692.90$705.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 406 found (best R:R 54.56, avg credit $3.89)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
590/595605/615Jun 12$9.82$0.1854.56$585.18$614.82
575/580585/610Jun 26$24.51$0.4950.02$555.49$609.51
640/645665/670May 27$4.90$0.1049.00$640.10$669.90
565/570585/610Jun 26$24.49$0.5148.02$545.51$609.49
570/575585/610Jun 26$24.49$0.5148.02$550.51$609.49
640/645655/660May 27$4.88$0.1240.67$640.12$659.88
660/665670/675May 28$4.88$0.1240.67$660.12$674.88
590/595615/620Jun 12$4.87$0.1337.46$590.13$619.87
670/671672/675May 26$2.90$0.1029.00$668.10$674.90
650/655660/670Jun 1$9.59$0.4123.39$645.41$669.59

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 408 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$760.00$765.00$770.00Jun 12$0.05$4.9599.00
$770.00$775.00$780.00Jun 26$0.05$4.9599.00
$755.00$760.00$765.00Jun 12$0.06$4.9482.33
$760.00$765.00$770.00Jun 26$0.07$4.9370.43
$765.00$770.00$775.00Jun 26$0.07$4.9370.43
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$640.00$645.00$650.00May 27$0.05$4.9599.00
$645.00$650.00$655.00May 26$0.06$4.9482.33
$645.00$650.00$655.00May 27$0.06$4.9482.33
$635.00$640.00$645.00Jun 1$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. 798 found (best net $-0.01, 796 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
$660.00$680.001:2Jun 2-$7.84$12.16
$780.00$790.001:2May 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-$0.06$14.94
$620.00$605.001:2May 28-$0.07$14.93
$590.00$580.001:2May 20$0.00$10.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 564 found (best yield 3.10%, avg 0.80%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$697.00Jun 30$21.630.510.0%3.10%3.13%--36
$698.00Jun 30$21.050.500.2%3.02%3.19%--210
$699.00Jun 30$20.490.490.3%2.94%3.25%5256
$698.00Jun 26$20.210.500.2%2.90%3.07%--11
$700.00Jun 30$19.980.490.5%2.87%3.32%572.1K
$699.00Jun 26$19.650.490.3%2.82%3.13%3113
$701.00Jun 30$19.420.480.6%2.79%3.38%--72
$700.00Jun 26$19.150.490.5%2.75%3.20%32231
$697.00Jun 18$19.060.520.0%2.74%2.76%19822
$702.00Jun 30$18.880.470.7%2.71%3.45%120

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 623,633
Total Puts 824,272
Put/Call Ratio 1.32
Net Difference -200,639

Prior's Put/Call Breakdown

Total Calls 684,130
Total Puts 744,572
Put/Call Ratio 1.09
Net Difference -60,442

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