v104 ...
QQQ
INVESCO QQQ TR
$696.58 -1.32%
(5/19 10:25) ◀
|
Tuesday, May 19, 2026 (10:30am) v104
January 2026
|
▶ (5/19 10:35)
◀ 5/19 10:30 ▶

Option Volume

Detail
ℹ
Current (05/19 10:30am) 1,890,013
Calls: 831,919 (44%)
Puts: 1,058,094 (56%)
Prior (05/18) 1,707,324
Calls: 807,038 (47%)
Puts: 900,286 (53%)
Current vs Prior +10.70%
Calls: +3.08% (Calls)
Puts: +17.53% (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 -71.01%
Calls: -73.17%
Puts: -69.06%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (05/19 10:30am) $530.27M
Calls: $131.02M (25%)
Puts: $399.25M (75%)
Prior (05/18) $372.79M
Calls: $153.32M (41%)
Puts: $219.47M (59%)
Current vs Prior +42.24%
Calls: -14.55%
Puts: +81.92%
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 -67.05%
Calls: -87.50%
Puts: -28.90%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (05/19 10:30am) 1.27
Prior (05/18) 1.12
Current vs Prior +14.01%
Prior 7-Day Average 1.12
Current vs Prior 7-Day Avg +13.87%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (05/19 10:30am) 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 0.79% | 1.48%1.48% | 2.21%2.21% | 3.22%0.79% | 5.21%
Prior 0.46% | 0.98%-- | ---- | ---- | --
Current vs Prior +70.96% | +50.10%-- | ---- | ---- | --
Prior 7-Day Avg 0.34% | 1.02%-- | ---- | ---- | --
Current vs 7-Day Avg +133.96% | +44.05%-- | ---- | ---- | --
Prior 7-Day Eod 0.46% | 0.98%-- | ---- | ---- | --
Current vs 7-Day Eod +70.96% | +50.10%-- | ---- | ---- | --
Sentiment BEARISH------
Prior 149.29% | 8.70%
Calls: 131.67% | 4.12%
Puts: 166.92% | 13.28%
Current vs Prior -99.38% | -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 -99.08% | -92.93%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Strong bearish conviction with 75% of dollar volume in puts ($399.25M) vs calls ($131.02M). Bearish P/C ratio of 1.27 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
10:25BEARISHBEARISHBEARISH
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 2,890 of results (avg 2.3%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$655.00May 2742.9743.07$43.020.2%--0.9320
$655.00May 2642.6442.74$42.690.2%50.9536
$664.00May 2233.5433.62$33.580.2%40.94336
$668.00May 2129.1629.23$29.200.2%--0.9425
$665.00May 2232.5932.67$32.630.2%50.94946
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$699.00Jun 1817.7017.75$17.730.3%2120.51949
$720.00May 2123.6623.73$23.700.3%920.93465
$703.00Jun 1819.5519.61$19.580.3%1230.54388
$722.00May 2225.6825.76$25.720.3%630.93229
$702.00Jun 1819.0719.13$19.100.3%4820.53307

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 549 found (avg $0.36, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$712.00May 190.050.06$0.0616.7%12.8K0.024.3K
$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%840.01804
$770.00May 290.050.06$0.0616.7%640.018.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$680.00May 190.050.06$0.0616.7%3.7K0.027.4K
$658.00May 200.050.06$0.0616.7%2260.0164
$659.00May 200.050.06$0.0616.7%70.01778
$660.00May 200.050.06$0.0616.7%3670.013.5K
$635.00May 210.050.06$0.0616.7%350.011.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,403 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$560.00May 19134.87138.32$136.602.5%11.0013
$558.00Jun 30139.77143.68$141.732.8%--1.0064
$559.00Jun 30139.08142.69$140.892.6%--1.00166
$560.00Jun 30137.81141.73$139.772.8%--1.00466
$561.00Jun 30136.93140.75$138.842.8%--1.00116
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$711.00May 1913.2214.95$14.0912.3%2751.001.3K
$712.00May 1913.8015.95$14.8814.4%8471.001.3K
$713.00May 1914.8317.55$16.1916.8%441.00887
$714.00May 1915.7818.48$17.1315.8%721.00289
$715.00May 1917.1918.87$18.039.3%1661.002.1K

Most actively traded options today. High liquidity = easy entry/exit. 2,442 active (total vol 1.9M, top 73.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$705.00May 190.300.31$0.313.2%61.4K0.105.8K
$702.00May 190.680.69$0.691.4%60.8K0.192.3K
$703.00May 190.510.52$0.521.9%60.6K0.152.6K
$700.00May 191.141.16$1.151.7%45.6K0.291.5K
$704.00May 190.390.40$0.402.5%44.2K0.124.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$700.00May 194.524.56$4.540.9%73.8K0.717.1K
$695.00May 191.771.79$1.781.1%73.3K0.417.9K
$696.00May 192.192.21$2.200.9%64.5K0.472.3K
$698.00May 193.223.25$3.240.9%48.0K0.605.3K
$701.00May 195.255.30$5.280.9%46.8K0.772.4K

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 155.8%, max 752.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$800.00May 19Jun 30166.9%19.6%752.6%1553.6K
$785.00May 19Jun 30145.8%19.1%662.2%41.0K
$560.00May 19Jun 30257.1%36.0%614.5%1479
$775.00May 19Jun 30131.4%19.0%591.5%9311.8K
$770.00May 19Jun 30124.1%19.0%553.3%531.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$560.00May 19Jun 30257.1%36.0%614.5%142.8K
$565.00May 19Jun 30247.3%35.3%600.6%17.4K
$570.00May 19Jun 30237.6%34.6%586.5%515.9K
$575.00May 19Jun 30227.9%33.9%571.4%77.7K
$580.00May 19Jun 30218.3%33.3%555.8%423.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 1,361 found (best R:R 89.91, avg 4.11)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$775.00$780.00Jun 18$0.10$4.90$0.1049.00$775.10
$755.00$760.00Jun 5$0.11$4.89$0.1144.45$755.11
$765.00$770.00Jun 12$0.12$4.88$0.1240.67$765.12
$780.00$785.00Jun 26$0.12$4.88$0.1240.67$780.12
$785.00$790.00Jun 30$0.12$4.88$0.1240.67$785.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$620.00$610.00Jun 1$0.11$9.89$0.1189.91$619.89
$630.00$620.00Jun 1$0.20$9.80$0.2049.00$629.80
$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
$640.00$635.00May 28$0.11$4.89$0.1144.45$639.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 1,904 found (best R:R 92.75, avg 2.37)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$575.00$590.00Jun 12$14.84$14.84$0.1692.75$589.84
$585.00$595.00Jun 5$9.88$9.88$0.1282.33$594.88
$565.00$575.00Jun 12$9.85$9.85$0.1565.67$574.85
$630.00$640.00May 20$9.82$9.82$0.1854.56$639.82
$585.00$660.00May 28$73.52$73.52$1.4849.68$658.52
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$760.00$750.00Jun 30$9.81$9.81$0.1951.63$750.19
$735.00$731.00May 26$3.83$3.83$0.1722.53$731.17
$745.00$740.00Jun 5$4.75$4.75$0.2519.00$740.25
$760.00$750.00Jun 18$9.49$9.49$0.5118.61$750.51
$740.00$737.00May 29$2.82$2.82$0.1815.67$737.18

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 284 found (avg debit $0.71, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$815.00Jun 18Jun 26$0.0521.7%20.3%
$644.00May 19May 20$0.0699.4%50.9%
$723.00May 19May 20$0.0650.4%29.6%
$722.00May 19May 20$0.0748.7%29.2%
$721.00May 19May 20$0.0947.0%28.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$661.00May 19May 20$0.0576.1%39.7%
$662.00May 19May 20$0.0574.2%38.7%
$663.00May 19May 20$0.0672.2%38.5%
$664.00May 19May 20$0.0670.2%37.4%
$722.00May 19May 20$0.0648.7%29.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,401 found (cheapest 0.72% of stock, avg 6.95%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$696.00May 19$2.81$2.20$5.01$690.99$701.010.72%
$697.00May 19$2.30$2.69$4.99$692.01$701.990.72%
$698.00May 19$1.85$3.24$5.09$692.91$703.090.73%
$695.00May 19$3.40$1.78$5.18$689.82$700.180.74%
$699.00May 19$1.47$3.85$5.32$693.68$704.320.76%
$694.00May 19$4.04$1.43$5.47$688.53$699.470.79%
$700.00May 19$1.15$4.54$5.69$694.31$705.690.82%
$693.00May 19$4.74$1.13$5.87$687.13$698.870.84%
$701.00May 19$0.89$5.28$6.17$694.83$707.170.89%
$692.00May 19$5.50$0.89$6.39$685.61$698.390.92%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 375 found (cheapest 0.26% of stock, avg 2.88%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$701.00$692.00May 19$0.89$0.89$1.78$690.22$702.78
$700.00$692.00May 19$1.15$0.89$2.04$689.96$702.04
$701.00$693.00May 19$0.89$1.13$2.02$690.98$703.02
$700.00$693.00May 19$1.15$1.13$2.28$690.72$702.28
$701.00$694.00May 19$0.89$1.43$2.32$691.68$703.32
$699.00$692.00May 19$1.47$0.89$2.36$689.64$701.36
$699.00$693.00May 19$1.47$1.13$2.60$690.40$701.60
$700.00$694.00May 19$1.15$1.43$2.58$691.42$702.58
$701.00$695.00May 19$0.89$1.78$2.67$692.33$703.67
$698.00$692.00May 19$1.85$0.89$2.74$689.26$700.74

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 397 found (best R:R 49.00, avg credit $3.79)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
650/655660/665May 28$4.90$0.1049.00$650.10$664.90
595/600615/620Jun 12$4.89$0.1144.45$595.11$619.89
645/650655/660May 26$4.87$0.1337.46$645.13$659.87
595/600635/640Jun 26$4.87$0.1337.46$595.13$639.87
590/595635/640Jun 26$4.85$0.1532.33$590.15$639.85
645/650655/660May 27$4.84$0.1630.25$645.16$659.84
605/610615/620Jun 26$4.84$0.1630.25$605.16$619.84
645/650660/665May 28$4.83$0.1728.41$645.17$664.83
595/600605/615Jun 12$9.65$0.3527.57$590.35$614.65
585/590635/640Jun 26$4.82$0.1826.78$585.18$639.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 292 found (best R:R 110.11, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$750.00$755.00$760.00Jun 5$0.05$4.9599.00
$775.00$780.00$785.00Jun 26$0.05$4.9599.00
$770.00$775.00$780.00Jun 30$0.05$4.9599.00
$755.00$760.00$765.00Jun 12$0.06$4.9482.33
$765.00$770.00$775.00Jun 26$0.06$4.9482.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$610.00$620.00$630.00Jun 1$0.09$9.91110.11
$625.00$630.00$635.00Jun 26$0.05$4.9599.00
$645.00$650.00$655.00May 27$0.06$4.9482.33
$640.00$645.00$650.00May 28$0.06$4.9482.33
$620.00$625.00$630.00Jun 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. 811 found (best net $-0.02, 809 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$785.00$800.001:2May 19-$0.01$14.99
$660.00$680.001:2Jun 2-$7.28$12.72
$780.00$790.001:2May 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$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. 556 found (best yield 3.07%, avg 0.79%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$697.00Jun 30$21.390.500.1%3.07%3.13%--36
$698.00Jun 30$20.810.500.2%2.99%3.19%1210
$699.00Jun 30$20.250.490.3%2.91%3.25%5256
$698.00Jun 26$19.990.500.2%2.87%3.07%--11
$700.00Jun 30$19.690.480.5%2.83%3.32%822.1K
$699.00Jun 26$19.420.490.3%2.79%3.14%7113
$701.00Jun 30$19.140.480.6%2.75%3.38%17272
$700.00Jun 26$18.870.480.5%2.71%3.20%33231
$697.00Jun 18$18.790.510.1%2.70%2.76%49822
$702.00Jun 30$18.600.470.8%2.67%3.45%12620

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 831,919
Total Puts 1,058,094
Put/Call Ratio 1.27
Net Difference -226,175

Prior's Put/Call Breakdown

Total Calls 807,038
Total Puts 900,286
Put/Call Ratio 1.12
Net Difference -93,248

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