v104 ...
QQQ
INVESCO QQQ TR
$696.50 -1.33%
(5/19 10:15) ◀
|
Tuesday, May 19, 2026 (10:20am) v104
January 2026
|
▶ (5/19 10:25)
◀ 5/19 10:20 ▶

Option Volume

Detail
ℹ
Current (05/19 10:20am) 1,626,529
Calls: 695,285 (43%)
Puts: 931,244 (57%)
Prior (05/18) 1,531,990
Calls: 738,003 (48%)
Puts: 793,987 (52%)
Current vs Prior +6.17%
Calls: -5.79% (Calls)
Puts: +17.29% (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 -75.06%
Calls: -77.57%
Puts: -72.77%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (05/19 10:20am) $470.01M
Calls: $94.66M (20%)
Puts: $375.35M (80%)
Prior (05/18) $332.13M
Calls: $184.98M (56%)
Puts: $147.15M (44%)
Current vs Prior +41.51%
Calls: -48.83%
Puts: +155.07%
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 -70.80%
Calls: -90.97%
Puts: -33.16%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (05/19 10:20am) 1.34
Prior (05/18) 1.08
Current vs Prior +24.49%
Prior 7-Day Average 1.12
Current vs Prior 7-Day Avg +19.91%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (05/19 10:20am) 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% | 1.48%1.48% | 2.24%2.24% | 3.24%0.83% | 5.24%
Prior 0.46% | 0.98%-- | ---- | ---- | --
Current vs Prior +80.00% | +50.71%-- | ---- | ---- | --
Prior 7-Day Avg 0.34% | 1.02%-- | ---- | ---- | --
Current vs 7-Day Avg +146.33% | +44.63%-- | ---- | ---- | --
Prior 7-Day Eod 0.46% | 0.98%-- | ---- | ---- | --
Current vs 7-Day Eod +80.00% | +50.71%-- | ---- | ---- | --
Sentiment BEARISH------
Prior 149.29% | 8.70%
Calls: 131.67% | 4.12%
Puts: 166.92% | 13.28%
Current vs Prior -99.42% | -91.03%
Prior 7-Day Avg 99.64% | 9.76%
Calls: 72.29% | 6.99%
Puts: 126.99% | 12.54%
Current vs 7-Day Avg -99.14% | -92.01%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Strong bearish conviction with 80% of dollar volume in puts ($375.35M) vs calls ($94.66M). Bearish P/C ratio of 1.34 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
10:15BEARISHBEARISHBEARISH
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 2,880 of results (avg 2.9%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$678.00Jun 1831.3831.48$31.430.3%170.67258
$695.00May 205.805.82$5.810.3%2050.55179
$695.00May 228.598.62$8.610.3%3360.542.8K
$671.00Jun 1836.6436.77$36.710.4%90.72503
$669.00Jun 1838.1938.33$38.260.4%70.73253
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$689.00May 213.593.60$3.600.3%1830.331.2K
$692.00May 214.594.61$4.600.4%1720.391.3K
$696.00Jun 111.0111.06$11.040.5%90.48--
$695.00May 226.606.63$6.620.5%1.4K0.465.5K
$689.00May 224.364.38$4.370.5%3420.342.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 545 found (avg $0.36, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$712.00May 190.050.06$0.0616.7%12.6K0.024.3K
$724.00May 200.050.06$0.0616.7%2510.011.1K
$734.00May 210.050.06$0.0616.7%120.01337
$739.00May 220.050.06$0.0616.7%620.01804
$740.00May 220.050.06$0.0616.7%1790.017.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$679.00May 190.050.06$0.0616.7%1.6K0.02745
$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%340.011.1K
$604.00May 220.050.06$0.0616.7%10.00349

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,394 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$560.00May 19134.68138.45$136.572.8%11.0013
$595.00May 1999.59103.26$101.433.6%--1.0010
$558.00Jun 30139.79143.67$141.732.7%--1.0064
$559.00Jun 30138.85142.69$140.772.7%--1.00166
$560.00Jun 30137.85141.70$139.772.8%--1.00466
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$712.00May 1915.4115.76$15.592.2%8471.001.3K
$713.00May 1916.3716.75$16.562.3%441.00887
$714.00May 1917.3617.74$17.552.2%711.00289
$715.00May 1918.3718.73$18.551.9%1621.002.1K
$716.00May 1919.3719.73$19.551.8%271.00606

Most actively traded options today. High liquidity = easy entry/exit. 2,345 active (total vol 1.6M, top 72.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$705.00May 190.350.36$0.362.8%54.5K0.115.8K
$703.00May 190.600.61$0.611.6%53.4K0.172.6K
$702.00May 190.770.79$0.782.6%52.1K0.202.3K
$704.00May 190.460.47$0.472.1%40.6K0.134.6K
$706.00May 190.260.27$0.273.7%35.8K0.083.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$700.00May 194.694.72$4.710.6%72.3K0.707.1K
$695.00May 191.921.94$1.931.0%56.7K0.417.9K
$696.00May 192.352.37$2.360.8%54.2K0.472.3K
$701.00May 195.425.46$5.440.7%45.9K0.752.4K
$698.00May 193.403.43$3.420.9%45.3K0.595.3K

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 152.4%, max 736.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$800.00May 19Jun 30164.6%19.7%736.7%1433.6K
$785.00May 19Jun 30143.8%19.2%649.1%41.0K
$560.00May 19Jun 30253.4%36.2%600.7%1479
$775.00May 19Jun 30129.6%19.1%579.5%1811.8K
$770.00May 19Jun 30122.4%19.1%542.3%501.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$560.00May 19Jun 30253.4%36.2%600.7%112.8K
$565.00May 19Jun 30243.8%35.5%586.8%17.4K
$570.00May 19Jun 30234.2%34.8%572.6%315.9K
$575.00May 19Jun 30224.6%34.1%558.1%27.7K
$580.00May 19Jun 30215.1%33.5%542.5%423.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 1,380 found (best R:R 66.57, avg 4.11)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$775.00$780.00Jun 18$0.10$4.90$0.1049.00$775.10
$765.00$770.00Jun 12$0.11$4.89$0.1144.45$765.11
$755.00$760.00Jun 5$0.12$4.88$0.1240.67$755.12
$785.00$790.00Jun 30$0.12$4.88$0.1240.67$785.12
$780.00$785.00Jun 26$0.13$4.87$0.1337.46$780.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$630.00$605.00Jun 1$0.37$24.63$0.3766.57$629.63
$570.00$565.00Jun 26$0.10$4.90$0.1049.00$569.90
$584.78$580.00Jun 18$0.10$4.68$0.1046.80$584.68
$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

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 1,865 found (best R:R 268.23, avg 2.23)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$595.00$630.00May 19$34.87$34.87$0.13268.23$629.87
$575.00$590.00Jun 12$14.81$14.81$0.1977.95$589.81
$625.00$645.00May 26$19.63$19.63$0.3753.05$644.63
$595.00$610.00Jun 26$14.69$14.69$0.3147.39$609.69
$600.00$605.00Jun 5$4.89$4.89$0.1144.45$604.89
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$770.00$760.00Jun 18$9.89$9.89$0.1189.91$760.11
$750.00$745.00Jun 5$4.84$4.84$0.1630.25$745.16
$740.00$732.00Jun 12$7.69$7.69$0.3124.81$732.31
$760.00$750.00Jun 18$9.57$9.57$0.4322.26$750.43
$745.00$740.00Jun 5$4.78$4.78$0.2221.73$740.22

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 301 found (avg debit $0.68, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$670.00May 19May 20$0.0557.3%35.3%
$723.00May 19May 20$0.0649.8%29.6%
$815.00Jun 18Jun 26$0.0621.7%20.5%
$722.00May 19May 20$0.0748.1%29.2%
$643.00May 19May 20$0.0899.7%51.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$661.00May 19May 20$0.0575.0%39.6%
$720.00May 19May 20$0.0544.8%29.2%
$660.00May 19May 20$0.0669.3%40.6%
$662.00May 19May 20$0.0673.0%39.3%
$663.00May 19May 20$0.0671.1%38.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,391 found (cheapest 0.76% of stock, avg 6.96%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$696.00May 19$2.93$2.36$5.29$690.71$701.290.76%
$697.00May 19$2.42$2.86$5.28$691.72$702.280.76%
$695.00May 19$3.50$1.93$5.43$689.57$700.430.78%
$698.00May 19$1.98$3.42$5.40$692.60$703.400.78%
$699.00May 19$1.59$4.03$5.62$693.38$704.620.81%
$694.00May 19$4.13$1.56$5.69$688.31$699.690.82%
$700.00May 19$1.27$4.71$5.98$694.02$705.980.86%
$693.00May 19$4.81$1.24$6.05$686.95$699.050.87%
$701.00May 19$1.00$5.44$6.44$694.56$707.440.92%
$692.00May 19$5.55$0.99$6.54$685.46$698.540.94%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 375 found (cheapest 0.29% of stock, avg 2.90%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$701.00$692.00May 19$1.00$0.99$1.99$690.01$702.99
$700.00$692.00May 19$1.27$0.99$2.26$689.74$702.26
$701.00$693.00May 19$1.00$1.24$2.24$690.76$703.24
$700.00$693.00May 19$1.27$1.24$2.51$690.49$702.51
$699.00$692.00May 19$1.59$0.99$2.58$689.42$701.58
$701.00$694.00May 19$1.00$1.56$2.56$691.44$703.56
$699.00$693.00May 19$1.59$1.24$2.83$690.17$701.83
$700.00$694.00May 19$1.27$1.56$2.83$691.17$702.83
$701.00$695.00May 19$1.00$1.93$2.93$692.07$703.93
$698.00$692.00May 19$1.98$0.99$2.97$689.03$700.97

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 393 found (best R:R 99.00, avg credit $3.80)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
585/590595/610Jun 26$14.85$0.1599.00$575.15$609.85
580/585595/610Jun 26$14.83$0.1787.24$570.17$609.83
575/580595/610Jun 26$14.82$0.1882.33$565.18$609.82
570/575595/610Jun 26$14.80$0.2074.00$560.20$609.80
565/570595/610Jun 26$14.79$0.2170.43$555.21$609.79
650/655660/670Jun 1$9.85$0.1565.67$645.15$669.85
645/650660/670Jun 1$9.79$0.2146.62$640.21$669.79
650/655660/665May 26$4.89$0.1144.45$650.11$664.89
600/605610/615Jun 26$4.89$0.1144.45$600.11$614.89
645/650655/660May 27$4.87$0.1337.46$645.13$659.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 414 found (best R:R 141.86, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$630.00$640.00$650.00May 21$0.07$9.93141.86
$560.00$595.00$630.00May 19$0.27$34.73128.63
$755.00$760.00$765.00Jun 5$0.05$4.9599.00
$755.00$760.00$765.00Jun 12$0.05$4.9599.00
$765.00$770.00$775.00Jun 18$0.05$4.9599.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$640.00$645.00$650.00May 28$0.05$4.9599.00
$615.00$620.00$625.00Jun 18$0.05$4.9599.00
$615.00$620.00$625.00Jun 26$0.05$4.9599.00
$645.00$650.00$655.00May 27$0.06$4.9482.33
$635.00$640.00$645.00Jun 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 $-0.02, 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-$7.71$12.29
$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
$590.00$560.001:2May 21-$0.02$29.98
$590.00$575.001:2May 26-$0.03$14.97
$615.00$600.001:2May 27-$0.08$14.92
$620.00$605.001:2May 28-$0.09$14.91
$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. 559 found (best yield 3.07%, avg 0.79%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$697.00Jun 30$21.400.500.1%3.07%3.14%--36
$698.00Jun 30$20.820.490.2%2.99%3.20%--210
$699.00Jun 30$20.290.490.4%2.91%3.27%5256
$698.00Jun 26$19.980.500.2%2.87%3.08%--11
$700.00Jun 30$19.740.480.5%2.83%3.34%692.1K
$699.00Jun 26$19.460.490.4%2.79%3.15%7113
$701.00Jun 30$19.180.480.7%2.75%3.40%--72
$700.00Jun 26$18.900.480.5%2.71%3.22%32231
$697.00Jun 18$18.830.510.1%2.70%2.78%26822
$702.00Jun 30$18.640.470.8%2.68%3.47%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 695,285
Total Puts 931,244
Put/Call Ratio 1.34
Net Difference -235,959

Prior's Put/Call Breakdown

Total Calls 738,003
Total Puts 793,987
Put/Call Ratio 1.08
Net Difference -55,984

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