v104 ...
QQQ
INVESCO QQQ TR
$696.39 -1.34%
(5/19 10:30) ◀
|
Tuesday, May 19, 2026 (10:35am) v104
January 2026
|
▶ (5/19 10:40)
◀ 5/19 10:35 ▶

Option Volume

Detail
ℹ
Current (05/19 10:35am) 1,992,322
Calls: 888,276 (45%)
Puts: 1,104,046 (55%)
Prior (05/18) 1,896,463
Calls: 890,822 (47%)
Puts: 1,005,641 (53%)
Current vs Prior +5.05%
Calls: -0.29% (Calls)
Puts: +9.79% (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 -69.45%
Calls: -71.35%
Puts: -67.72%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (05/19 10:35am) $564.34M
Calls: $141.72M (25%)
Puts: $422.62M (75%)
Prior (05/18) $497.09M
Calls: $126.83M (26%)
Puts: $370.26M (74%)
Current vs Prior +13.53%
Calls: +11.74%
Puts: +14.14%
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 -64.94%
Calls: -86.48%
Puts: -24.74%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (05/19 10:35am) 1.24
Prior (05/18) 1.13
Current vs Prior +10.10%
Prior 7-Day Average 1.12
Current vs Prior 7-Day Avg +11.27%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (05/19 10:35am) 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 0.78% | 1.47%1.47% | 2.22%2.22% | 3.23%0.78% | 5.20%
Prior 0.46% | 0.98%-- | ---- | ---- | --
Current vs Prior +69.77% | +49.85%-- | ---- | ---- | --
Prior 7-Day Avg 0.34% | 1.02%-- | ---- | ---- | --
Current vs 7-Day Avg +132.33% | +43.81%-- | ---- | ---- | --
Prior 7-Day Eod 0.46% | 0.98%-- | ---- | ---- | --
Current vs 7-Day Eod +69.77% | +49.85%-- | ---- | ---- | --
Sentiment BEARISH------
Prior 149.29% | 8.70%
Calls: 131.67% | 4.12%
Puts: 166.92% | 13.28%
Current vs Prior -99.39% | -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 -99.09% | -93.04%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Moderately bearish flow with 75% put dollar volume ($422.62M). Bearish P/C ratio of 1.24 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
10:30BEARISHBEARISHBEARISH
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 2,899 of results (avg 2.7%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$670.00Jun 1837.1437.24$37.190.3%280.7328.1K
$675.00Jun 1833.3433.43$33.390.3%620.6920.6K
$680.00Jun 1829.6929.78$29.740.3%330.6621.7K
$669.00Jun 1837.9238.04$37.980.3%90.73253
$674.00Jun 1834.0934.20$34.150.3%150.70351
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$696.00Jun 1816.5016.56$16.530.4%920.48725
$695.00Jun 1816.0916.15$16.120.4%7810.476.1K
$694.00Jun 1815.6815.74$15.710.4%650.461.1K
$693.00Jun 1815.2915.35$15.320.4%570.45504
$692.00Jun 1814.9014.96$14.930.4%1730.451.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 547 found (avg $0.36, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$712.00May 190.050.06$0.0616.7%12.9K0.024.3K
$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%940.01804
$770.00May 290.050.06$0.0616.7%730.018.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$679.00May 190.050.06$0.0616.7%2.6K0.02745
$680.00May 190.050.06$0.0616.7%4.1K0.027.4K
$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%3910.013.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,407 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$560.00May 19134.83138.21$136.522.5%11.0013
$595.00May 1999.83103.27$101.553.4%--1.0010
$600.00May 1994.8398.27$96.553.6%11.004
$630.00May 1964.8568.12$66.494.9%--1.0031
$643.00May 1951.8555.28$53.576.4%31.007
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$721.00May 2023.8325.25$24.545.8%331.00733
$722.00May 2024.0326.24$25.148.8%11.00102
$723.00May 2025.0127.23$26.128.5%11.0057
$724.00May 2026.8828.21$27.554.8%--1.0097
$725.00May 2027.0229.21$28.127.8%121.00424

Most actively traded options today. High liquidity = easy entry/exit. 2,476 active (total vol 2.0M, top 78.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$702.00May 190.610.62$0.621.6%64.3K0.182.3K
$705.00May 190.260.27$0.273.7%63.9K0.095.8K
$703.00May 190.460.47$0.472.1%62.9K0.152.6K
$700.00May 191.061.07$1.070.9%50.2K0.281.5K
$704.00May 190.350.36$0.362.8%45.6K0.124.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$695.00May 191.841.86$1.851.1%78.4K0.417.9K
$700.00May 194.654.69$4.670.9%74.5K0.727.1K
$696.00May 192.272.29$2.280.9%68.3K0.482.3K
$698.00May 193.333.36$3.350.9%49.4K0.605.3K
$701.00May 195.405.44$5.420.7%46.9K0.772.4K

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 157.7%, max 760.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$800.00May 19Jun 30168.5%19.6%760.2%1713.6K
$785.00May 19Jun 30147.3%19.1%669.0%41.0K
$560.00May 19Jun 30259.2%35.9%622.4%11479
$775.00May 19Jun 30132.7%19.0%598.5%9311.8K
$770.00May 19Jun 30125.4%19.0%559.9%581.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$560.00May 19Jun 30259.2%35.9%622.4%142.8K
$565.00May 19Jun 30249.3%35.2%607.8%17.4K
$570.00May 19Jun 30239.5%34.5%593.8%515.9K
$575.00May 19Jun 30229.7%33.9%578.1%77.7K
$580.00May 19Jun 30220.0%33.2%562.2%423.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 1,390 found (best R:R 82.33, avg 4.08)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$775.00$780.00Jun 18$0.10$4.90$0.1049.00$775.10
$785.00$790.00Jun 30$0.11$4.89$0.1144.45$785.11
$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
$745.00$750.00Jun 2$0.13$4.87$0.1337.46$745.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$620.00$610.00Jun 1$0.12$9.88$0.1282.33$619.88
$630.00$620.00Jun 1$0.19$9.81$0.1951.63$629.81
$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. 1,850 found (best R:R 92.75, avg 2.07)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$615.00$630.00May 21$14.84$14.84$0.1692.75$629.84
$565.00$575.00Jun 12$9.88$9.88$0.1282.33$574.88
$635.00$645.00May 26$9.81$9.81$0.1951.63$644.81
$575.00$590.00Jun 12$14.71$14.71$0.2950.72$589.71
$600.00$605.00Jun 5$4.88$4.88$0.1240.67$604.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$745.00$740.00May 29$4.90$4.90$0.1049.00$740.10
$745.00$740.00Jun 5$4.78$4.78$0.2221.73$740.22
$730.00$725.00May 28$4.64$4.64$0.3612.89$725.36
$745.00$725.00Jun 2$18.50$18.50$1.5012.33$726.50
$750.00$720.00Jun 1$27.68$27.68$2.3211.93$722.32

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 279 found (avg debit $0.65, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$815.00Jun 18Jun 26$0.0521.7%20.3%
$723.00May 19May 20$0.0651.1%29.7%
$579.00May 22May 29$0.0670.9%45.4%
$585.00May 22May 28$0.0667.2%44.9%
$722.00May 19May 20$0.0749.4%29.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$661.00May 19May 20$0.0576.6%39.7%
$662.00May 19May 20$0.0574.6%38.7%
$663.00May 19May 20$0.0672.6%38.4%
$664.00May 19May 20$0.0670.6%38.1%
$558.00May 22May 29$0.0681.1%51.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,404 found (cheapest 0.71% of stock, avg 6.95%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$696.00May 19$2.68$2.28$4.96$691.04$700.960.71%
$697.00May 19$2.17$2.78$4.95$692.05$701.950.71%
$695.00May 19$3.24$1.85$5.09$689.91$700.090.73%
$698.00May 19$1.74$3.35$5.09$692.91$703.090.73%
$694.00May 19$3.88$1.48$5.36$688.64$699.360.77%
$699.00May 19$1.38$3.98$5.36$693.64$704.360.77%
$693.00May 19$4.57$1.17$5.74$687.26$698.740.82%
$700.00May 19$1.07$4.67$5.74$694.26$705.740.82%
$692.00May 19$5.31$0.92$6.23$685.77$698.230.89%
$701.00May 19$0.82$5.42$6.24$694.76$707.240.90%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 375 found (cheapest 0.25% of stock, avg 2.88%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$701.00$692.00May 19$0.82$0.92$1.74$690.26$702.74
$700.00$692.00May 19$1.07$0.92$1.99$690.01$701.99
$701.00$693.00May 19$0.82$1.17$1.99$691.01$702.99
$700.00$693.00May 19$1.07$1.17$2.24$690.76$702.24
$699.00$692.00May 19$1.38$0.92$2.30$689.70$701.30
$701.00$694.00May 19$0.82$1.48$2.30$691.70$703.30
$699.00$693.00May 19$1.38$1.17$2.55$690.45$701.55
$700.00$694.00May 19$1.07$1.48$2.55$691.45$702.55
$698.00$692.00May 19$1.74$0.92$2.66$689.34$700.66
$701.00$695.00May 19$0.82$1.85$2.67$692.33$703.67

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 384 found (best R:R 49.00, avg credit $3.87)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
600/605615/620Jun 26$4.90$0.1049.00$600.10$619.90
595/600615/620Jun 12$4.89$0.1144.45$595.11$619.89
600/605610/615Jun 26$4.89$0.1144.45$600.11$614.89
595/600615/620Jun 26$4.87$0.1337.46$595.13$619.87
595/600610/615Jun 26$4.86$0.1434.71$595.14$614.86
645/650655/660May 26$4.84$0.1630.25$645.16$659.84
590/595615/620Jun 26$4.84$0.1630.25$590.16$619.84
585/590615/620Jun 26$4.83$0.1728.41$585.17$619.83
590/595610/615Jun 26$4.83$0.1728.41$590.17$614.83
585/590610/615Jun 26$4.82$0.1826.78$585.18$614.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 379 found (best R:R 141.86, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$765.00$770.00$775.00Jun 18$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
$750.00$755.00$760.00Jun 5$0.07$4.9370.43
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$610.00$620.00$630.00Jun 1$0.07$9.93141.86
$635.00$640.00$645.00Jun 1$0.05$4.9599.00
$630.00$635.00$640.00Jun 26$0.05$4.9599.00
$640.00$645.00$650.00May 28$0.06$4.9482.33
$740.00$745.00$750.00May 29$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. 809 found (best net $-0.02, 806 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$785.00$800.001:2May 19-$0.01$14.99
$660.00$680.001:2Jun 2-$7.46$12.54
$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 3.05%, avg 0.79%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$697.00Jun 30$21.230.500.1%3.05%3.14%--36
$698.00Jun 30$20.660.490.2%2.97%3.20%4210
$699.00Jun 30$20.090.490.4%2.88%3.26%5256
$698.00Jun 26$19.810.490.2%2.84%3.08%--11
$700.00Jun 30$19.540.480.5%2.81%3.32%1582.1K
$699.00Jun 26$19.270.490.4%2.77%3.14%10113
$701.00Jun 30$18.990.480.7%2.73%3.39%50872
$700.00Jun 26$18.720.480.5%2.69%3.21%35231
$697.00Jun 18$18.650.510.1%2.68%2.77%71822
$702.00Jun 30$18.460.470.8%2.65%3.46%28320

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 888,276
Total Puts 1,104,046
Put/Call Ratio 1.24
Net Difference -215,770

Prior's Put/Call Breakdown

Total Calls 890,822
Total Puts 1,005,641
Put/Call Ratio 1.13
Net Difference -114,819

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