v104 ...
QQQ
INVESCO QQQ TR
$696.20 -1.37%
(5/19 10:45) ◀
|
Tuesday, May 19, 2026 (10:50am) v104
January 2026
|
▶ (5/19 10:55)
◀ 5/19 10:50 ▶

Option Volume

Detail
ℹ
Current (05/19 10:50am) 2,311,235
Calls: 1,057,989 (46%)
Puts: 1,253,246 (54%)
Prior (05/15) 2,235,254
Calls: 1,036,706 (46%)
Puts: 1,198,548 (54%)
Current vs Prior +3.40%
Calls: +2.05% (Calls)
Puts: +4.56% (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 -64.55%
Calls: -65.87%
Puts: -63.36%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (05/19 10:50am) $632.67M
Calls: $170.24M (27%)
Puts: $462.43M (73%)
Prior (05/15) $633.42M
Calls: $325.82M (51%)
Puts: $307.60M (49%)
Current vs Prior -0.12%
Calls: -47.75%
Puts: +50.34%
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 -60.69%
Calls: -83.76%
Puts: -17.65%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (05/19 10:50am) 1.18
Prior (05/15) 1.16
Current vs Prior +2.46%
Prior 7-Day Average 1.12
Current vs Prior 7-Day Avg +6.05%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (05/19 10:50am) 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% | 1.45%1.45% | 2.21%2.21% | 3.22%0.74% | 5.22%
Prior 0.46% | 0.98%-- | ---- | ---- | --
Current vs Prior +61.10% | +47.41%-- | ---- | ---- | --
Prior 7-Day Avg 0.34% | 1.02%-- | ---- | ---- | --
Current vs 7-Day Avg +120.47% | +41.46%-- | ---- | ---- | --
Prior 7-Day Eod 0.46% | 0.98%-- | ---- | ---- | --
Current vs 7-Day Eod +61.10% | +47.41%-- | ---- | ---- | --
Sentiment BEARISH------
Prior 149.29% | 8.70%
Calls: 131.67% | 4.12%
Puts: 166.92% | 13.28%
Current vs Prior -99.62% | -94.37%
Prior 7-Day Avg 99.64% | 9.76%
Calls: 72.29% | 6.99%
Puts: 126.99% | 12.54%
Current vs 7-Day Avg -99.43% | -94.98%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Moderately bearish flow with 73% put dollar volume ($462.43M). Slightly bearish P/C ratio of 1.18. 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
10:45BEARISHBEARISHBEARISH
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 2,909 of results (avg 2.3%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$664.00May 2233.1633.24$33.200.2%50.94336
$665.00May 2232.2132.29$32.250.2%250.94946
$695.00Jun 1819.8119.86$19.840.3%2470.5334.1K
$666.00May 2231.2631.34$31.300.3%290.93242
$655.00May 2742.5842.69$42.640.3%--0.9420
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$700.00Jun 3021.1121.16$21.140.2%6190.513.5K
$703.00Jun 2621.7821.84$21.810.3%1280.5469
$702.00Jun 2621.3121.37$21.340.3%1210.53106
$701.00Jun 2620.8420.90$20.870.3%2700.5272
$720.00May 2124.0224.09$24.060.3%920.93465

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 556 found (avg $0.36, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$711.00May 190.050.06$0.0616.7%26.3K0.024.8K
$724.00May 200.050.06$0.0616.7%2660.011.1K
$739.00May 220.050.06$0.0616.7%940.01804
$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
$679.00May 190.050.06$0.0616.7%2.8K0.02745
$680.00May 190.050.06$0.0616.7%4.5K0.027.4K
$658.00May 200.050.06$0.0616.7%2310.0164
$659.00May 200.050.06$0.0616.7%270.01778
$660.00May 200.050.06$0.0616.7%4070.013.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,417 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$560.00May 19134.46137.88$136.172.5%11.0013
$557.00Jun 30140.63144.14$142.392.5%--1.00180
$558.00Jun 30139.65143.30$141.482.6%--1.0064
$559.00Jun 30138.67142.38$140.522.6%--1.00166
$560.00Jun 30137.70141.40$139.552.7%111.00466
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$711.00May 1914.1915.00$14.605.5%2821.001.3K
$712.00May 1914.5017.02$15.7616.0%8481.001.3K
$713.00May 1916.2218.28$17.2511.9%451.00887
$714.00May 1917.3119.09$18.209.8%731.00289
$715.00May 1917.4720.03$18.7513.7%1671.002.1K

Most actively traded options today. High liquidity = easy entry/exit. 2,545 active (total vol 2.3M, top 91.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$702.00May 190.510.52$0.521.9%78.4K0.172.3K
$705.00May 190.230.24$0.244.2%71.0K0.085.8K
$703.00May 190.390.40$0.402.5%70.0K0.142.6K
$700.00May 190.900.92$0.912.2%68.6K0.271.5K
$704.00May 190.300.31$0.313.2%49.8K0.114.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$695.00May 191.761.78$1.771.1%91.8K0.407.9K
$696.00May 192.202.22$2.210.9%81.0K0.472.3K
$700.00May 194.664.69$4.680.6%77.0K0.737.1K
$698.00May 193.293.31$3.300.6%56.4K0.605.3K
$697.00May 192.712.73$2.720.7%55.7K0.543.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 394 strikes (avg 159.8%, max 776.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$800.00May 19Jun 30171.9%19.6%776.3%1713.6K
$785.00May 19Jun 30150.2%19.2%681.7%41.0K
$560.00May 19Jun 30264.9%36.0%636.7%12479
$775.00May 19Jun 30135.4%19.1%610.1%1.1K1.8K
$770.00May 19Jun 30127.8%19.1%570.6%581.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$560.00May 19Jun 30264.9%36.0%636.7%142.8K
$565.00May 19Jun 30254.8%35.3%622.3%17.4K
$570.00May 19Jun 30244.8%34.6%607.2%515.9K
$575.00May 19Jun 30234.8%33.9%591.7%77.7K
$580.00May 19Jun 30224.9%33.3%576.0%473.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 1,399 found (best R:R 82.33, avg 4.14)

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$0.11$4.89$0.1144.45$765.11
$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$0.12$9.88$0.1282.33$619.88
$630.00$620.00Jun 1$0.19$9.81$0.1951.63$629.81
$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

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 1,870 found (best R:R 232.33, avg 2.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$560.00$595.00May 21$34.85$34.85$0.15232.33$594.85
$580.00$600.00Jun 1$19.87$19.87$0.13152.85$599.87
$640.00$650.00May 21$9.86$9.86$0.1470.43$649.86
$585.00$595.00Jun 5$9.85$9.85$0.1565.67$594.85
$600.00$615.00May 21$14.76$14.76$0.2461.50$614.76
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$760.00$750.00May 29$9.89$9.89$0.1189.91$750.11
$760.00$750.00Jun 30$9.77$9.77$0.2342.48$750.23
$745.00$735.00May 22$9.60$9.60$0.4024.00$735.40
$760.00$750.00Jun 18$9.54$9.54$0.4620.74$750.46
$745.00$740.00Jun 5$4.73$4.73$0.2717.52$740.27

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 288 found (avg debit $0.74, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$815.00Jun 18Jun 26$0.0521.7%20.3%
$723.00May 19May 20$0.0652.0%29.1%
$722.00May 19May 20$0.0750.2%28.8%
$630.00May 19May 20$0.08128.7%63.8%
$721.00May 19May 20$0.0848.5%29.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$662.00May 19May 20$0.0576.4%38.9%
$661.00May 19May 20$0.0670.7%39.9%
$663.00May 19May 20$0.0674.4%38.7%
$664.00May 19May 20$0.0672.3%37.6%
$557.00May 22May 29$0.0681.8%51.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,414 found (cheapest 0.67% of stock, avg 6.96%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$696.00May 19$2.46$2.21$4.67$691.33$700.670.67%
$697.00May 19$1.96$2.72$4.68$692.32$701.680.67%
$695.00May 19$3.01$1.77$4.78$690.22$699.780.69%
$698.00May 19$1.54$3.30$4.84$693.16$702.840.70%
$694.00May 19$3.65$1.40$5.05$688.95$699.050.73%
$699.00May 19$1.19$3.96$5.15$693.85$704.150.74%
$693.00May 19$4.33$1.10$5.43$687.57$698.430.78%
$700.00May 19$0.91$4.68$5.59$694.41$705.590.80%
$692.00May 19$5.08$0.84$5.92$686.08$697.920.85%
$701.00May 19$0.69$5.46$6.15$694.85$707.150.88%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 375 found (cheapest 0.22% of stock, avg 2.89%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$701.00$692.00May 19$0.69$0.84$1.53$690.47$702.53
$700.00$692.00May 19$0.91$0.84$1.75$690.25$701.75
$701.00$693.00May 19$0.69$1.10$1.79$691.21$702.79
$699.00$692.00May 19$1.19$0.84$2.03$689.97$701.03
$700.00$693.00May 19$0.91$1.10$2.01$690.99$702.01
$701.00$694.00May 19$0.69$1.40$2.09$691.91$703.09
$699.00$693.00May 19$1.19$1.10$2.29$690.71$701.29
$700.00$694.00May 19$0.91$1.40$2.31$691.69$702.31
$698.00$692.00May 19$1.54$0.84$2.38$689.62$700.38
$701.00$695.00May 19$0.69$1.77$2.46$692.54$703.46

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 381 found (best R:R 61.50, avg credit $4.01)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
570/575585/595Jun 26$9.84$0.1661.50$565.16$594.84
575/580585/595Jun 26$9.83$0.1757.82$570.17$594.83
560/565585/595Jun 26$9.82$0.1854.56$555.18$594.82
655/660665/670May 28$4.89$0.1144.45$655.11$669.89
645/650655/660May 26$4.87$0.1337.46$645.13$659.87
610/615640/650Jun 26$9.74$0.2637.46$605.26$649.74
650/655660/670Jun 1$9.73$0.2736.04$645.27$669.73
605/610640/650Jun 26$9.72$0.2834.71$600.28$649.72
560/565570/585Jun 26$14.54$0.4631.61$550.46$584.54
645/650655/660May 27$4.84$0.1630.25$645.16$659.84

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 295 found (best R:R 141.86, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$750.00$755.00$760.00Jun 5$0.05$4.9599.00
$630.00$640.00$650.00May 21$0.11$9.8989.91
$770.00$775.00$780.00Jun 30$0.06$4.9482.33
$750.00$755.00$760.00Jun 12$0.07$4.9370.43
$755.00$760.00$765.00Jun 12$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
$645.00$650.00$655.00May 26$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. 820 found (best net $-0.02, 817 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$785.00$800.001:2May 19-$0.01$14.99
$660.00$680.001:2Jun 2-$7.01$12.99
$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
$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. 559 found (best yield 3.05%, avg 0.79%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$697.00Jun 30$21.260.500.1%3.05%3.17%336
$698.00Jun 30$20.690.500.3%2.97%3.23%31210
$697.00Jun 26$20.440.510.1%2.94%3.05%257
$699.00Jun 30$20.130.490.4%2.89%3.29%5256
$698.00Jun 26$19.870.500.3%2.85%3.11%--11
$700.00Jun 30$19.580.480.6%2.81%3.36%1892.1K
$699.00Jun 26$19.310.490.4%2.77%3.18%10113
$701.00Jun 30$19.040.480.7%2.73%3.42%78972
$700.00Jun 26$18.750.480.6%2.69%3.24%36231
$697.00Jun 18$18.640.510.1%2.68%2.79%119822

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 1,057,989
Total Puts 1,253,246
Put/Call Ratio 1.18
Net Difference -195,257

Prior's Put/Call Breakdown

Total Calls 1,036,706
Total Puts 1,198,548
Put/Call Ratio 1.16
Net Difference -161,842

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