v104 ...
QQQ
INVESCO QQQ TR
$696.85 -1.28%
(5/19 10:20) ◀
|
Tuesday, May 19, 2026 (10:25am) v104
January 2026
|
▶ (5/19 10:30)
◀ 5/19 10:25 ▶

Option Volume

Detail
ℹ
Current (05/19 10:25am) 1,784,619
Calls: 775,589 (43%)
Puts: 1,009,030 (57%)
Prior (05/18) 1,647,406
Calls: 781,761 (47%)
Puts: 865,645 (53%)
Current vs Prior +8.33%
Calls: -0.79% (Calls)
Puts: +16.56% (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 -72.63%
Calls: -74.98%
Puts: -70.50%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (05/19 10:25am) $496.17M
Calls: $119.39M (24%)
Puts: $376.78M (76%)
Prior (05/18) $360.66M
Calls: $152.02M (42%)
Puts: $208.64M (58%)
Current vs Prior +37.57%
Calls: -21.47%
Puts: +80.59%
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 -69.17%
Calls: -88.61%
Puts: -32.90%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (05/19 10:25am) 1.30
Prior (05/18) 1.11
Current vs Prior +17.49%
Prior 7-Day Average 1.12
Current vs Prior 7-Day Avg +16.48%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (05/19 10:25am) 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 0.80% | 1.47%1.47% | 2.21%2.21% | 3.22%0.80% | 5.22%
Prior 0.46% | 0.98%-- | ---- | ---- | --
Current vs Prior +74.01% | +49.61%-- | ---- | ---- | --
Prior 7-Day Avg 0.34% | 1.02%-- | ---- | ---- | --
Current vs 7-Day Avg +138.12% | +43.57%-- | ---- | ---- | --
Prior 7-Day Eod 0.46% | 0.98%-- | ---- | ---- | --
Current vs 7-Day Eod +74.01% | +49.61%-- | ---- | ---- | --
Sentiment BEARISH------
Prior 149.29% | 8.70%
Calls: 131.67% | 4.12%
Puts: 166.92% | 13.28%
Current vs Prior -99.40% | -92.18%
Prior 7-Day Avg 99.64% | 9.76%
Calls: 72.29% | 6.99%
Puts: 126.99% | 12.54%
Current vs 7-Day Avg -99.11% | -93.04%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Strong bearish conviction with 76% of dollar volume in puts ($376.78M) vs calls ($119.39M). Bearish P/C ratio of 1.30 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
10:20BEARISHBEARISHBEARISH
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 2,905 of results (avg 2.4%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$655.00May 2642.9143.01$42.960.2%50.9536
$664.00May 2233.8033.88$33.840.2%40.94336
$665.00May 2232.8532.93$32.890.2%50.94946
$666.00May 2231.9031.98$31.940.3%140.93242
$655.00May 2743.2443.35$43.300.3%--0.9320
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$698.00Jun 1817.1717.22$17.200.3%1190.50924
$723.00May 2226.3726.45$26.410.3%370.94150
$696.00Jun 1816.3316.38$16.350.3%870.48725
$703.00Jun 1819.4419.50$19.470.3%1230.54388
$722.00May 2225.4325.51$25.470.3%580.93229

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 535 found (avg $0.37, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$712.00May 190.050.06$0.0616.7%12.7K0.024.3K
$724.00May 200.050.06$0.0616.7%2620.011.1K
$734.00May 210.050.06$0.0616.7%120.01337
$739.00May 220.050.06$0.0616.7%660.01804
$770.00May 290.050.06$0.0616.7%630.018.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$680.00May 190.050.06$0.0616.7%3.3K0.027.4K
$659.00May 200.050.06$0.0616.7%60.01778
$660.00May 200.050.06$0.0616.7%1430.013.5K
$661.00May 200.050.06$0.0616.7%760.01130
$635.00May 210.050.06$0.0616.7%340.011.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,399 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$560.00May 19134.93138.21$136.572.4%11.0013
$558.00Jun 30140.02143.30$141.662.3%--1.0064
$559.00Jun 30139.02142.48$140.752.5%--1.00166
$560.00Jun 30138.05141.40$139.732.4%--1.00466
$561.00Jun 30137.07140.34$138.702.4%--1.00116
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$712.00May 1914.9816.18$15.587.7%8471.001.3K
$713.00May 1916.0016.75$16.384.6%441.00887
$714.00May 1916.9618.48$17.728.6%721.00289
$715.00May 1917.9318.72$18.334.3%1661.002.1K
$716.00May 1918.9520.49$19.727.8%271.00606

Most actively traded options today. High liquidity = easy entry/exit. 2,390 active (total vol 1.8M, top 73.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$705.00May 190.330.34$0.342.9%59.1K0.115.8K
$703.00May 190.580.59$0.591.7%57.7K0.172.6K
$702.00May 190.750.76$0.761.3%56.6K0.212.3K
$704.00May 190.440.45$0.452.2%42.6K0.134.6K
$700.00May 191.251.26$1.250.8%40.3K0.311.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$700.00May 194.364.40$4.380.9%73.3K0.697.1K
$695.00May 191.711.73$1.721.2%67.4K0.397.9K
$696.00May 192.112.14$2.131.4%60.8K0.452.3K
$698.00May 193.113.13$3.120.6%46.9K0.575.3K
$701.00May 195.085.13$5.111.0%46.5K0.742.4K

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 154.4%, max 746.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$800.00May 19Jun 30165.1%19.5%746.1%1513.6K
$785.00May 19Jun 30144.2%19.1%654.1%41.0K
$560.00May 19Jun 30255.8%36.1%608.6%1479
$775.00May 19Jun 30129.9%19.0%583.8%9311.8K
$770.00May 19Jun 30122.6%19.0%545.8%501.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$560.00May 19Jun 30255.8%36.1%608.6%142.8K
$565.00May 19Jun 30246.1%35.4%594.4%17.4K
$570.00May 19Jun 30236.4%34.7%580.4%415.9K
$575.00May 19Jun 30226.8%34.1%565.6%27.7K
$580.00May 19Jun 30217.3%33.4%550.2%423.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 1,382 found (best R:R 68.44, avg 4.15)

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$0.36$24.64$0.3668.44$629.64
$565.00$560.00Jun 26$0.10$4.90$0.1049.00$564.90
$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. 1,889 found (best R:R 99.00, avg 2.31)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$630.00$640.00May 20$9.90$9.90$0.1099.00$639.90
$575.00$590.00Jun 12$14.85$14.85$0.1599.00$589.85
$560.00$595.00May 21$34.61$34.61$0.3988.74$594.61
$600.00$615.00May 20$14.80$14.80$0.2074.00$614.80
$565.00$575.00Jun 12$9.84$9.84$0.1661.50$574.84
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$770.00$760.00Jun 18$9.86$9.86$0.1470.43$760.14
$750.00$745.00Jun 5$4.87$4.87$0.1337.46$745.13
$750.00$747.00May 19$2.90$2.90$0.1029.00$747.10
$745.00$735.00May 22$9.63$9.63$0.3726.03$735.37
$740.00$732.00Jun 12$7.62$7.62$0.3820.05$732.38

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 281 found (avg debit $0.77, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$650.00May 19May 20$0.0688.5%47.3%
$654.00May 19May 20$0.0681.3%44.9%
$723.00May 19May 20$0.0649.4%29.2%
$815.00Jun 18Jun 26$0.0621.6%20.5%
$722.00May 19May 20$0.0747.8%28.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$662.00May 19May 20$0.0574.3%39.0%
$663.00May 19May 20$0.0572.3%38.0%
$745.00May 22May 29$0.0528.0%20.6%
$664.00May 19May 20$0.0670.4%37.7%
$733.00May 19May 21$0.0665.9%28.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,397 found (cheapest 0.73% of stock, avg 6.95%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$697.00May 19$2.47$2.59$5.06$691.94$702.060.73%
$698.00May 19$2.00$3.12$5.12$692.88$703.120.73%
$696.00May 19$3.01$2.13$5.14$690.86$701.140.74%
$695.00May 19$3.60$1.72$5.32$689.68$700.320.76%
$699.00May 19$1.60$3.72$5.32$693.68$704.320.76%
$694.00May 19$4.26$1.38$5.64$688.36$699.640.81%
$700.00May 19$1.25$4.38$5.63$694.37$705.630.81%
$693.00May 19$4.97$1.09$6.06$686.94$699.060.87%
$701.00May 19$0.99$5.11$6.10$694.90$707.100.88%
$692.00May 19$5.74$0.86$6.60$685.40$698.600.95%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 375 found (cheapest 0.27% of stock, avg 2.88%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$701.00$692.00May 19$0.99$0.86$1.85$690.15$702.85
$700.00$692.00May 19$1.25$0.86$2.11$689.89$702.11
$701.00$693.00May 19$0.99$1.09$2.08$690.92$703.08
$700.00$693.00May 19$1.25$1.09$2.34$690.66$702.34
$701.00$694.00May 19$0.99$1.38$2.37$691.63$703.37
$699.00$692.00May 19$1.60$0.86$2.46$689.54$701.46
$700.00$694.00May 19$1.25$1.38$2.63$691.37$702.63
$699.00$693.00May 19$1.60$1.09$2.69$690.31$701.69
$701.00$695.00May 19$0.99$1.72$2.71$692.29$703.71
$698.00$692.00May 19$2.00$0.86$2.86$689.14$700.86

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 403 found (best R:R 45.87, avg credit $3.84)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
560/565570/585Jun 26$14.68$0.3245.87$550.32$584.68
645/650655/660May 26$4.88$0.1240.67$645.12$659.88
590/595610/615Jun 26$4.88$0.1240.67$590.12$614.88
645/650655/660May 27$4.85$0.1532.33$645.15$659.85
585/590610/615Jun 26$4.85$0.1532.33$585.15$614.85
650/655660/670Jun 1$9.68$0.3230.25$645.32$669.68
575/580585/595Jun 26$9.68$0.3230.25$570.32$594.68
580/585610/615Jun 26$4.84$0.1630.25$580.16$614.84
570/575585/595Jun 26$9.67$0.3329.30$565.33$594.67
585/590595/610Jun 26$14.50$0.5029.00$575.50$609.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 295 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$660.00$665.00$670.00May 28$0.05$4.9599.00
$755.00$760.00$765.00Jun 5$0.05$4.9599.00
$755.00$760.00$765.00Jun 12$0.06$4.9482.33
$760.00$765.00$770.00Jun 12$0.06$4.9482.33
$760.00$765.00$770.00Jun 18$0.06$4.9482.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$635.00$640.00$645.00Jun 1$0.05$4.9599.00
$645.00$650.00$655.00May 27$0.06$4.9482.33
$640.00$645.00$650.00Jun 1$0.06$4.9482.33
$625.00$630.00$635.00Jun 26$0.06$4.9482.33
$630.00$635.00$640.00Jun 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. 805 found (best net $-0.02, 802 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$785.00$800.001:2May 19-$0.01$14.99
$765.00$780.001:2Jun 1-$0.02$14.98
$660.00$680.001:2Jun 2-$7.04$12.96
$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-$0.07$14.93
$620.00$605.001:2May 28-$0.08$14.92
$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. 561 found (best yield 3.10%, avg 0.80%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$697.00Jun 30$21.570.510.0%3.10%3.12%--36
$698.00Jun 30$20.990.500.2%3.01%3.18%--210
$699.00Jun 30$20.420.490.3%2.93%3.24%5256
$698.00Jun 26$20.170.500.2%2.89%3.06%--11
$700.00Jun 30$19.860.490.5%2.85%3.30%822.1K
$699.00Jun 26$19.600.490.3%2.81%3.12%7113
$701.00Jun 30$19.310.480.6%2.77%3.37%472
$700.00Jun 26$19.040.490.5%2.73%3.18%33231
$697.00Jun 18$18.980.510.0%2.72%2.75%29822
$702.00Jun 30$18.770.470.7%2.69%3.43%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 775,589
Total Puts 1,009,030
Put/Call Ratio 1.30
Net Difference -233,441

Prior's Put/Call Breakdown

Total Calls 781,761
Total Puts 865,645
Put/Call Ratio 1.11
Net Difference -83,884

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