v104 ...
QQQ
INVESCO QQQ TR
$697.13 -1.24%
(5/19 10:40) ◀
|
Tuesday, May 19, 2026 (10:45am) v104
January 2026
|
▶ (5/19 10:50)
◀ 5/19 10:45 ▶

Option Volume

Detail
ℹ
Current (05/19 10:45am) 2,188,303
Calls: 1,001,422 (46%)
Puts: 1,186,881 (54%)
Prior (05/15) 2,145,702
Calls: 989,320 (46%)
Puts: 1,156,382 (54%)
Current vs Prior +1.99%
Calls: +1.22% (Calls)
Puts: +2.64% (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 -66.44%
Calls: -67.70%
Puts: -65.30%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (05/19 10:45am) $575.90M
Calls: $175.43M (30%)
Puts: $400.47M (70%)
Prior (05/15) $622.69M
Calls: $360.93M (58%)
Puts: $261.76M (42%)
Current vs Prior -7.51%
Calls: -51.40%
Puts: +52.99%
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 -64.22%
Calls: -83.26%
Puts: -28.69%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (05/19 10:45am) 1.19
Prior (05/15) 1.17
Current vs Prior +1.40%
Prior 7-Day Average 1.12
Current vs Prior 7-Day Avg +6.11%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (05/19 10:45am) 5,398,312
Calls: 1,949,225 (36%)
Puts: 3,449,087 (64%)
Prior (05/15) 6,620,005
Calls: 2,290,703 (35%)
Puts: 4,329,302 (65%)
Current vs Prior -18.45%
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 0.74% | 1.43%1.43% | 2.19%2.19% | 3.21%0.74% | 5.20%
Prior 0.46% | 0.98%-- | ---- | ---- | --
Current vs Prior +61.20% | +45.61%-- | ---- | ---- | --
Prior 7-Day Avg 0.34% | 1.02%-- | ---- | ---- | --
Current vs 7-Day Avg +120.60% | +39.73%-- | ---- | ---- | --
Prior 7-Day Eod 0.46% | 0.98%-- | ---- | ---- | --
Current vs 7-Day Eod +61.20% | +45.61%-- | ---- | ---- | --
Sentiment BEARISH------
Prior 149.29% | 8.70%
Calls: 131.67% | 4.12%
Puts: 166.92% | 13.28%
Current vs Prior -99.36% | -90.80%
Prior 7-Day Avg 99.64% | 9.76%
Calls: 72.29% | 6.99%
Puts: 126.99% | 12.54%
Current vs 7-Day Avg -99.04% | -91.81%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Moderately bearish flow with 70% put dollar volume ($400.47M). Slightly bearish P/C ratio of 1.19. Put-heavy open interest (3,449,087 puts vs 1,949,225 calls) suggests hedging or bearish positioning. Declining open interest (down 18%) indicates positions being closed.

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
10:40BEARISHBEARISHBEARISH
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 2,859 of results (avg 2.5%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$655.00May 2743.4343.56$43.500.3%--0.9320
$665.00May 2233.0633.16$33.110.3%200.94946
$666.00May 2232.1132.21$32.160.3%240.94242
$667.00May 2231.1731.27$31.220.3%220.93226
$671.00Jun 1836.9837.10$37.040.3%90.73503
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$714.00Jun 1825.2125.28$25.250.3%190.63374
$695.00May 226.246.26$6.250.3%2.4K0.445.5K
$700.00May 206.166.18$6.170.3%9.1K0.596.3K
$712.00Jun 1824.0424.12$24.080.3%290.61338
$698.00May 268.898.92$8.910.3%2810.50146

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 525 found (avg $0.37, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$712.00May 190.050.06$0.0616.7%13.1K0.024.3K
$724.00May 200.050.06$0.0616.7%2660.011.1K
$734.00May 210.050.06$0.0616.7%190.01337
$740.00May 220.050.06$0.0616.7%2170.017.2K
$770.00May 290.050.06$0.0616.7%730.018.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$680.00May 190.050.06$0.0616.7%4.4K0.027.4K
$681.00May 190.050.06$0.0616.7%3.4K0.022.6K
$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%850.01130

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,410 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$560.00May 19135.80139.29$137.552.5%11.0013
$595.00May 19100.80104.29$102.553.4%--1.0010
$600.00May 1995.8099.29$97.553.6%11.004
$630.00May 1965.7069.29$67.505.3%--1.0031
$643.00May 1952.8156.29$54.556.4%61.007
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$731.00May 2233.5134.15$33.831.9%--1.0013
$732.00May 2234.4635.13$34.801.9%--1.0017
$733.00May 2235.2137.12$36.175.3%--1.0027
$734.00May 2235.0037.99$36.508.2%--1.0014
$735.00May 2235.8338.98$37.418.4%121.0078

Most actively traded options today. High liquidity = easy entry/exit. 2,515 active (total vol 2.2M, top 83.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$702.00May 190.650.66$0.661.5%75.4K0.212.3K
$705.00May 190.270.28$0.283.6%68.7K0.105.8K
$703.00May 190.490.50$0.502.0%67.5K0.172.6K
$700.00May 191.151.16$1.150.9%63.2K0.331.5K
$704.00May 190.370.38$0.382.6%48.1K0.134.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$695.00May 191.451.47$1.461.4%83.8K0.347.9K
$700.00May 193.994.04$4.021.2%76.3K0.687.1K
$696.00May 191.821.84$1.831.1%75.3K0.412.3K
$698.00May 192.762.79$2.781.1%53.5K0.545.3K
$697.00May 192.262.28$2.270.9%51.5K0.473.9K

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 158.6%, max 763.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$800.00May 19Jun 30169.1%19.6%763.4%1713.6K
$785.00May 19Jun 30147.5%19.1%670.7%41.0K
$560.00May 19Jun 30264.4%36.0%634.5%12479
$775.00May 19Jun 30132.8%19.0%597.2%9311.8K
$770.00May 19Jun 30125.3%19.0%558.0%581.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$560.00May 19Jun 30264.4%36.0%634.5%142.8K
$565.00May 19Jun 30254.4%35.3%620.1%17.4K
$570.00May 19Jun 30244.4%34.6%605.9%515.9K
$575.00May 19Jun 30234.5%34.0%590.7%77.7K
$580.00May 19Jun 30224.7%33.3%574.9%473.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 1,383 found (best R:R 89.91, avg 4.05)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$785.00$790.00Jun 26$0.10$4.90$0.1049.00$785.10
$775.00$780.00Jun 18$0.11$4.89$0.1144.45$775.11
$755.00$760.00Jun 5$0.12$4.88$0.1240.67$755.12
$765.00$770.00Jun 12$0.13$4.87$0.1337.46$765.13
$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$0.19$9.81$0.1951.63$629.81
$645.00$640.00May 27$0.10$4.90$0.1049.00$644.90
$589.78$584.78Jun 18$0.11$4.89$0.1144.45$589.67
$575.00$570.00Jun 26$0.11$4.89$0.1144.45$574.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 1,847 found (best R:R 118.05, avg 2.14)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$630.00$655.00May 27$24.79$24.79$0.21118.05$654.79
$630.00$640.00May 21$9.88$9.88$0.1282.33$639.88
$585.00$660.00May 28$73.78$73.78$1.2260.48$658.78
$635.00$645.00May 26$9.78$9.78$0.2244.45$644.78
$570.00$574.78Jun 18$4.67$4.67$0.1142.45$574.67
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$740.00$732.00Jun 12$7.81$7.81$0.1941.11$732.19
$750.00$745.00Jun 5$4.87$4.87$0.1337.46$745.13
$737.00$735.00May 29$1.90$1.90$0.1019.00$735.10
$730.00$725.00May 28$4.62$4.62$0.3812.16$725.38
$740.00$735.00Jun 5$4.61$4.61$0.3911.82$735.39

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 287 found (avg debit $0.69, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$805.00Jun 12Jun 18$0.0521.9%20.8%
$723.00May 19May 20$0.0649.9%28.8%
$815.00Jun 18Jun 26$0.0621.5%20.4%
$643.00May 19May 20$0.07105.1%52.7%
$652.00May 19May 20$0.0788.4%46.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$662.00May 19May 20$0.0577.6%39.8%
$663.00May 19May 20$0.0668.0%38.7%
$664.00May 19May 20$0.0673.6%38.5%
$665.00May 19May 20$0.0671.5%37.5%
$558.00May 22May 29$0.0681.6%51.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,407 found (cheapest 0.67% of stock, avg 6.97%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$697.00May 19$2.41$2.27$4.68$692.32$701.680.67%
$698.00May 19$1.91$2.78$4.69$693.31$702.690.67%
$696.00May 19$2.97$1.83$4.80$691.20$700.800.69%
$699.00May 19$1.51$3.36$4.87$694.13$703.870.70%
$695.00May 19$3.60$1.46$5.06$689.94$700.060.73%
$700.00May 19$1.15$4.02$5.17$694.83$705.170.74%
$694.00May 19$4.30$1.15$5.45$688.55$699.450.78%
$701.00May 19$0.88$4.73$5.61$695.39$706.610.80%
$693.00May 19$5.04$0.90$5.94$687.06$698.940.85%
$702.00May 19$0.66$5.51$6.17$695.83$708.170.89%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 375 found (cheapest 0.22% of stock, avg 2.86%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$702.00$693.00May 19$0.66$0.90$1.56$691.44$703.56
$701.00$693.00May 19$0.88$0.90$1.78$691.22$702.78
$702.00$694.00May 19$0.66$1.15$1.81$692.19$703.81
$700.00$693.00May 19$1.15$0.90$2.05$690.95$702.05
$701.00$694.00May 19$0.88$1.15$2.03$691.97$703.03
$702.00$695.00May 19$0.66$1.46$2.12$692.88$704.12
$700.00$694.00May 19$1.15$1.15$2.30$691.70$702.30
$701.00$695.00May 19$0.88$1.46$2.34$692.66$703.34
$699.00$693.00May 19$1.51$0.90$2.41$690.59$701.41
$702.00$696.00May 19$0.66$1.83$2.49$693.51$704.49

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 382 found (best R:R 49.00, avg credit $3.91)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
600/605615/620Jun 12$4.90$0.1049.00$600.10$619.90
600/605615/620Jun 26$4.88$0.1240.67$600.12$619.88
645/650655/660May 27$4.86$0.1434.71$645.14$659.86
585/590590/595Jun 18$4.86$0.1434.71$584.92$594.86
660/665670/675Jun 1$4.84$0.1630.25$660.16$674.84
595/600615/620Jun 26$4.84$0.1630.25$595.16$619.84
650/655660/665May 26$4.83$0.1728.41$650.17$664.83
650/655660/665May 28$4.83$0.1728.41$650.17$664.83
590/595615/620Jun 26$4.83$0.1728.41$590.17$619.83
640/645655/660May 27$4.82$0.1826.78$640.18$659.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 297 found (best R:R 124.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$765.00$770.00$775.00Jun 12$0.05$4.9599.00
$765.00$770.00$775.00Jun 18$0.05$4.9599.00
$665.00$670.00$675.00May 28$0.06$4.9482.33
$680.00$685.00$690.00Jun 2$0.06$4.9482.33
$760.00$765.00$770.00Jun 18$0.06$4.9482.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$610.00$620.00$630.00Jun 1$0.08$9.92124.00
$645.00$650.00$655.00May 26$0.05$4.9599.00
$635.00$640.00$645.00May 28$0.05$4.9599.00
$640.00$645.00$650.00May 28$0.05$4.9599.00
$620.00$625.00$630.00Jun 26$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. 815 found (best net $-0.02, 812 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$785.00$800.001:2May 19-$0.01$14.99
$660.00$680.001:2Jun 2-$7.55$12.45
$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-$0.05$14.95
$620.00$605.001:2May 28-$0.08$14.92
$720.00$705.001:2Jun 2-$4.71$10.29

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 553 found (best yield 3.04%, avg 0.78%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$698.00Jun 30$21.170.500.1%3.04%3.16%31210
$699.00Jun 30$20.600.490.3%2.95%3.22%5256
$698.00Jun 26$20.340.500.1%2.92%3.04%--11
$700.00Jun 30$20.040.490.4%2.87%3.29%1592.1K
$699.00Jun 26$19.770.500.3%2.84%3.10%10113
$701.00Jun 30$19.490.480.6%2.80%3.35%78372
$700.00Jun 26$19.210.490.4%2.76%3.17%35231
$702.00Jun 30$18.950.480.7%2.72%3.42%29520
$701.00Jun 26$18.660.480.6%2.68%3.23%26112
$698.00Jun 18$18.550.510.1%2.66%2.79%116783

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 1,001,422
Total Puts 1,186,881
Put/Call Ratio 1.19
Net Difference -185,459

Prior's Put/Call Breakdown

Total Calls 989,320
Total Puts 1,156,382
Put/Call Ratio 1.17
Net Difference -167,062

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