v104 ...
QQQ
INVESCO QQQ TR
$697.12 -1.24%
(5/19 10:35) ◀
|
Tuesday, May 19, 2026 (10:40am) v104
January 2026
|
▶ (5/19 10:45)
◀ 5/19 10:40 ▶

Option Volume

Detail
ℹ
Current (05/19 10:40am) 2,076,760
Calls: 936,948 (45%)
Puts: 1,139,812 (55%)
Prior (05/18) 2,192,436
Calls: 1,041,146 (47%)
Puts: 1,151,290 (53%)
Current vs Prior -5.28%
Calls: -10.01% (Calls)
Puts: -1.00% (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 -68.15%
Calls: -69.78%
Puts: -66.67%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (05/19 10:40am) $556.96M
Calls: $164.40M (30%)
Puts: $392.56M (70%)
Prior (05/18) $498.67M
Calls: $184.83M (37%)
Puts: $313.84M (63%)
Current vs Prior +11.69%
Calls: -11.05%
Puts: +25.08%
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 -65.40%
Calls: -84.31%
Puts: -30.10%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (05/19 10:40am) 1.22
Prior (05/18) 1.11
Current vs Prior +10.01%
Prior 7-Day Average 1.12
Current vs Prior 7-Day Avg +8.91%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (05/19 10:40am) 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 0.76% | 1.45%1.45% | 2.20%2.20% | 3.20%0.76% | 5.20%
Prior 0.46% | 0.98%-- | ---- | ---- | --
Current vs Prior +64.62% | +47.36%-- | ---- | ---- | --
Prior 7-Day Avg 0.34% | 1.02%-- | ---- | ---- | --
Current vs 7-Day Avg +125.28% | +41.42%-- | ---- | ---- | --
Prior 7-Day Eod 0.46% | 0.98%-- | ---- | ---- | --
Current vs 7-Day Eod +64.62% | +47.36%-- | ---- | ---- | --
Sentiment BEARISH------
Prior 149.29% | 8.70%
Calls: 131.67% | 4.12%
Puts: 166.92% | 13.28%
Current vs Prior -99.37% | -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 -99.06% | -92.93%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Moderately bearish flow with 70% put dollar volume ($392.56M). Bearish P/C ratio of 1.22 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
10:35BEARISHBEARISHBEARISH
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 2,894 of results (avg 2.8%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$670.00Jun 1837.7537.86$37.810.3%290.7328.1K
$669.00Jun 1838.5238.64$38.580.3%90.74253
$675.00Jun 1833.9234.03$33.980.3%620.7020.6K
$671.00Jun 1836.9637.08$37.020.3%90.72503
$680.00Jun 1830.2530.35$30.300.3%390.6621.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$702.00Jun 515.3415.40$15.370.4%450.54292
$686.00Jun 2614.4714.53$14.500.4%30.4074
$699.00Jun 513.9313.99$13.960.4%70.51358
$693.00Jun 511.4411.49$11.470.4%2480.44558
$695.00Jun 1815.8115.88$15.850.4%7850.476.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 542 found (avg $0.37, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$712.00May 190.050.06$0.0616.7%13.0K0.024.3K
$724.00May 200.050.06$0.0616.7%2630.011.1K
$734.00May 210.050.06$0.0616.7%120.01337
$740.00May 220.050.06$0.0616.7%2070.017.2K
$770.00May 290.050.06$0.0616.7%730.018.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$681.00May 190.050.06$0.0616.7%2.9K0.022.6K
$659.00May 200.050.06$0.0616.7%270.01778
$660.00May 200.050.06$0.0616.7%4060.013.5K
$661.00May 200.050.06$0.0616.7%820.01130
$662.00May 200.050.06$0.0616.7%3190.01448

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,411 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$560.00May 19135.71139.28$137.502.6%11.0013
$595.00May 19100.55104.28$102.423.6%--1.0010
$600.00May 1995.5299.28$97.403.9%11.004
$630.00May 1965.4469.28$67.365.7%--1.0031
$643.00May 1952.5356.20$54.376.8%31.007
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$731.00May 2233.6134.12$33.861.5%--1.0013
$732.00May 2234.5935.12$34.861.5%--1.0017
$733.00May 2233.8637.45$35.6610.1%--1.0027
$734.00May 2235.0038.42$36.719.3%--1.0014
$735.00May 2235.7639.30$37.539.4%121.0078

Most actively traded options today. High liquidity = easy entry/exit. 2,499 active (total vol 2.1M, top 80.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$702.00May 190.700.71$0.711.4%67.4K0.212.3K
$705.00May 190.290.30$0.303.3%66.1K0.105.8K
$703.00May 190.520.53$0.531.9%64.9K0.172.6K
$700.00May 191.201.22$1.211.7%54.2K0.321.5K
$704.00May 190.390.40$0.402.5%47.1K0.134.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$695.00May 191.491.50$1.500.7%80.6K0.367.9K
$700.00May 194.064.09$4.070.7%75.1K0.687.1K
$696.00May 191.861.88$1.871.1%71.8K0.422.3K
$698.00May 192.822.85$2.841.1%50.6K0.555.3K
$697.00May 192.312.33$2.320.9%47.9K0.493.9K

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 762.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$800.00May 19Jun 30168.4%19.5%762.1%1713.6K
$785.00May 19Jun 30147.0%19.1%668.4%41.0K
$560.00May 19Jun 30262.5%36.0%629.4%12479
$775.00May 19Jun 30132.4%19.0%596.1%9311.8K
$770.00May 19Jun 30124.9%19.0%556.4%581.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$560.00May 19Jun 30262.5%36.0%629.8%142.8K
$565.00May 19Jun 30252.5%35.3%615.7%17.4K
$570.00May 19Jun 30242.6%34.6%601.6%515.9K
$575.00May 19Jun 30232.8%33.9%586.5%77.7K
$580.00May 19Jun 30223.0%33.2%570.8%423.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 1,414 found (best R:R 89.91, avg 3.96)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$785.00$790.00Jun 26$0.10$4.90$0.1049.00$785.10
$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
$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
$620.00$610.00Jun 1$0.11$9.89$0.1189.91$619.89
$630.00$620.00Jun 1$0.18$9.82$0.1854.56$629.82
$650.00$645.00May 26$0.10$4.90$0.1049.00$649.90
$589.78$584.78Jun 18$0.11$4.89$0.1144.45$589.67
$605.00$600.00Jun 12$0.12$4.88$0.1240.67$604.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 1,888 found (best R:R 78.79, avg 2.21)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$585.00$660.00May 28$74.06$74.06$0.9478.79$659.06
$615.00$630.00May 21$14.81$14.81$0.1977.95$629.81
$575.00$590.00Jun 12$14.76$14.76$0.2461.50$589.76
$585.00$595.00Jun 5$9.82$9.82$0.1854.56$594.82
$565.00$575.00Jun 12$9.80$9.80$0.2049.00$574.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$750.00$745.00Jun 5$4.90$4.90$0.1049.00$745.10
$745.00$740.00May 29$4.84$4.84$0.1630.25$740.16
$750.00$747.00May 19$2.90$2.90$0.1029.00$747.10
$730.00$725.00May 28$4.80$4.80$0.2024.00$725.20
$727.00$725.00Jun 5$1.90$1.90$0.1019.00$725.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 295 found (avg debit $0.71, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$805.00Jun 12Jun 18$0.0521.9%20.8%
$835.00Jun 18Jun 30$0.0523.2%21.2%
$723.00May 19May 20$0.0650.0%29.0%
$815.00Jun 18Jun 26$0.0621.5%20.4%
$722.00May 19May 20$0.0748.2%28.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$663.00May 19May 20$0.0574.7%38.5%
$664.00May 19May 20$0.0572.7%37.5%
$558.00May 22May 29$0.0581.5%51.3%
$665.00May 19May 20$0.0670.7%37.2%
$559.00May 22May 29$0.0680.9%51.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,407 found (cheapest 0.69% of stock, avg 6.96%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$697.00May 19$2.46$2.32$4.78$692.22$701.780.69%
$698.00May 19$1.98$2.84$4.82$693.18$702.820.69%
$696.00May 19$3.01$1.87$4.88$691.12$700.880.70%
$699.00May 19$1.56$3.43$4.99$694.01$703.990.72%
$695.00May 19$3.64$1.50$5.14$689.86$700.140.74%
$700.00May 19$1.21$4.07$5.28$694.72$705.280.76%
$694.00May 19$4.31$1.18$5.49$688.51$699.490.79%
$701.00May 19$0.93$4.80$5.73$695.27$706.730.82%
$693.00May 19$5.06$0.92$5.98$687.02$698.980.86%
$702.00May 19$0.71$5.57$6.28$695.72$708.280.90%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 375 found (cheapest 0.23% of stock, avg 2.88%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$702.00$693.00May 19$0.71$0.92$1.63$691.37$703.63
$701.00$693.00May 19$0.93$0.92$1.85$691.15$702.85
$702.00$694.00May 19$0.71$1.18$1.89$692.11$703.89
$701.00$694.00May 19$0.93$1.18$2.11$691.89$703.11
$700.00$693.00May 19$1.21$0.92$2.13$690.87$702.13
$702.00$695.00May 19$0.71$1.50$2.21$692.79$704.21
$700.00$694.00May 19$1.21$1.18$2.39$691.61$702.39
$701.00$695.00May 19$0.93$1.50$2.43$692.57$703.43
$699.00$693.00May 19$1.56$0.92$2.48$690.52$701.48
$702.00$696.00May 19$0.71$1.87$2.58$693.42$704.58

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 370 found (best R:R 44.45, avg credit $3.87)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
645/650665/670May 27$4.89$0.1144.45$645.11$669.89
585/590615/620Jun 26$4.89$0.1144.45$585.11$619.89
600/605615/620Jun 12$4.88$0.1240.67$600.12$619.88
580/585615/620Jun 26$4.87$0.1337.46$580.13$619.87
645/650660/665May 27$4.86$0.1434.71$645.14$664.86
570/575585/595Jun 26$9.72$0.2834.71$565.28$594.72
575/580585/595Jun 26$9.72$0.2834.71$570.28$594.72
650/655660/665May 26$4.85$0.1532.33$650.15$664.85
570/575615/620Jun 26$4.85$0.1532.33$570.15$619.85
575/580615/620Jun 26$4.85$0.1532.33$575.15$619.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 452 found (best R:R 141.86, 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 18$0.05$4.9599.00
$750.00$755.00$760.00Jun 5$0.06$4.9482.33
$755.00$760.00$765.00Jun 12$0.06$4.9482.33
$750.00$755.00$760.00Jun 12$0.07$4.9370.43
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$610.00$620.00$630.00Jun 1$0.07$9.93141.86
$645.00$650.00$655.00May 26$0.05$4.9599.00
$645.00$650.00$655.00May 27$0.05$4.9599.00
$640.00$645.00$650.00May 28$0.05$4.9599.00
$630.00$635.00$640.00Jun 1$0.05$4.9599.00

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, 808 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$785.00$800.001:2May 19-$0.01$14.99
$660.00$680.001:2Jun 2-$7.37$12.63
$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-$0.04$14.96
$615.00$600.001:2May 27-$0.06$14.94
$620.00$605.001:2May 28-$0.07$14.93
$580.00$570.001:2May 20-$0.01$9.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 550 found (best yield 3.03%, avg 0.79%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$698.00Jun 30$21.090.500.1%3.03%3.15%5210
$699.00Jun 30$20.520.490.3%2.94%3.21%5256
$698.00Jun 26$20.270.500.1%2.91%3.03%--11
$700.00Jun 30$19.990.490.4%2.87%3.28%1582.1K
$699.00Jun 26$19.700.490.3%2.83%3.10%10113
$701.00Jun 30$19.440.480.6%2.79%3.35%74472
$700.00Jun 26$19.160.490.4%2.75%3.16%35231
$702.00Jun 30$18.890.470.7%2.71%3.41%29520
$701.00Jun 26$18.610.480.6%2.67%3.23%26112
$698.00Jun 18$18.510.510.1%2.66%2.78%94783

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 936,948
Total Puts 1,139,812
Put/Call Ratio 1.22
Net Difference -202,864

Prior's Put/Call Breakdown

Total Calls 1,041,146
Total Puts 1,151,290
Put/Call Ratio 1.11
Net Difference -110,144

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