v104 ...
QQQ
INVESCO QQQ TR
$697.33 -1.21%
(5/19 10:50) ◀
|
Tuesday, May 19, 2026 (10:55am) v104
January 2026
|
▶ (5/19 11:00)
◀ 5/19 10:55 ▶

Option Volume

Detail
ℹ
Current (05/19 10:55am) 2,393,409
Calls: 1,100,190 (46%)
Puts: 1,293,219 (54%)
Prior (05/18) 2,480,748
Calls: 1,157,111 (47%)
Puts: 1,323,637 (53%)
Current vs Prior -3.52%
Calls: -4.92% (Calls)
Puts: -2.30% (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 -63.29%
Calls: -64.51%
Puts: -62.19%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (05/19 10:55am) $618.63M
Calls: $202.20M (33%)
Puts: $416.43M (67%)
Prior (05/18) $601.08M
Calls: $194.44M (32%)
Puts: $406.64M (68%)
Current vs Prior +2.92%
Calls: +3.99%
Puts: +2.41%
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 -61.56%
Calls: -80.70%
Puts: -25.84%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (05/19 10:55am) 1.18
Prior (05/18) 1.14
Current vs Prior +2.76%
Prior 7-Day Average 1.12
Current vs Prior 7-Day Avg +5.24%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (05/19 10:55am) 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 0.73% | 1.44%1.44% | 2.21%2.21% | 3.22%0.73% | 5.23%
Prior 0.46% | 0.98%-- | ---- | ---- | --
Current vs Prior +58.05% | +46.44%-- | ---- | ---- | --
Prior 7-Day Avg 0.34% | 1.02%-- | ---- | ---- | --
Current vs 7-Day Avg +116.29% | +40.53%-- | ---- | ---- | --
Prior 7-Day Eod 0.46% | 0.98%-- | ---- | ---- | --
Current vs 7-Day Eod +58.05% | +46.44%-- | ---- | ---- | --
Sentiment BEARISH------
Prior 149.29% | 8.70%
Calls: 131.67% | 4.12%
Puts: 166.92% | 13.28%
Current vs Prior -99.21% | -90.92%
Prior 7-Day Avg 99.64% | 9.76%
Calls: 72.29% | 6.99%
Puts: 126.99% | 12.54%
Current vs 7-Day Avg -98.82% | -91.91%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Moderately bearish flow with 67% put dollar volume ($416.43M). 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.

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
10:50BEARISHBEARISHBEARISH
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 2,885 of results (avg 3.0%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$670.00Jun 1837.9838.09$38.030.3%330.7328.1K
$675.00Jun 1834.1634.26$34.210.3%710.7020.6K
$669.00Jun 1838.7638.88$38.820.3%110.74253
$671.00Jun 1837.2037.32$37.260.3%90.72503
$680.00Jun 1830.4830.58$30.530.3%520.6621.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$690.00Jun 1813.9514.02$13.990.5%1.6K0.4221.8K
$699.00Jun 513.9414.01$13.980.5%80.51358
$703.00Jun 515.8315.91$15.870.5%2250.55211
$695.00Jun 1815.8315.91$15.870.5%1.2K0.476.1K
$702.00Jun 1217.3317.42$17.380.5%50.53155

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 552 found (avg $0.36, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$712.00May 190.050.06$0.0616.7%13.2K0.024.3K
$724.00May 200.050.06$0.0616.7%2660.011.1K
$735.00May 210.050.06$0.0616.7%3150.011.0K
$740.00May 220.050.06$0.0616.7%2200.017.2K
$741.00May 220.050.06$0.0616.7%50.01199
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$680.00May 190.050.06$0.0616.7%5.0K0.027.4K
$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%4070.013.5K
$661.00May 200.050.06$0.0616.7%890.01130

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 19135.21138.98$137.102.7%11.0013
$600.00May 2095.7298.41$97.072.8%11.0033
$615.00May 2080.7384.12$82.434.1%51.0030
$620.00May 2075.7379.15$77.444.4%501.0051
$625.00May 2070.7374.05$72.394.6%--1.0017
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$712.00May 1913.0615.28$14.1715.7%8481.001.3K
$713.00May 1915.0217.28$16.1514.0%461.00887
$714.00May 1915.0817.67$16.3815.8%731.00289
$715.00May 1916.1419.37$17.7618.2%1671.002.1K
$716.00May 1917.6220.37$19.0014.5%281.00606

Most actively traded options today. High liquidity = easy entry/exit. 2,553 active (total vol 2.4M, top 95.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$702.00May 190.650.66$0.661.5%80.2K0.202.3K
$700.00May 191.161.17$1.170.9%76.4K0.311.5K
$705.00May 190.280.29$0.293.4%71.8K0.105.8K
$703.00May 190.490.50$0.502.0%71.0K0.162.6K
$704.00May 190.360.37$0.372.7%50.6K0.124.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$695.00May 191.351.37$1.361.5%95.3K0.357.9K
$696.00May 191.701.72$1.711.2%83.8K0.422.3K
$700.00May 193.823.86$3.841.0%77.3K0.697.1K
$697.00May 192.122.15$2.131.4%58.2K0.493.9K
$698.00May 192.612.64$2.631.1%57.6K0.565.3K

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 161.2%, max 776.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$800.00May 19Jun 30172.0%19.6%776.7%1713.6K
$785.00May 19Jun 30150.1%19.2%682.5%41.0K
$560.00May 19Jun 30268.2%36.0%644.2%12479
$775.00May 19Jun 30135.2%19.1%608.4%1.1K1.8K
$770.00May 19Jun 30127.6%19.1%568.7%581.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$560.00May 19Jun 30268.2%36.0%644.0%142.8K
$565.00May 19Jun 30258.0%35.4%629.7%17.4K
$570.00May 19Jun 30247.9%34.7%614.7%515.9K
$575.00May 19Jun 30237.9%34.0%599.5%77.7K
$580.00May 19Jun 30227.9%33.3%583.6%473.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 1,426 found (best R:R 82.33, avg 4.02)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$785.00$790.00Jun 26$0.10$4.90$0.1049.00$785.10
$790.00$795.00Jun 30$0.10$4.90$0.1049.00$790.10
$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
$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$0.12$9.88$0.1282.33$619.88
$630.00$620.00Jun 1$0.18$9.82$0.1854.56$629.82
$640.00$635.00May 28$0.10$4.90$0.1049.00$639.90
$650.00$645.00May 26$0.11$4.89$0.1144.45$649.89
$600.00$595.00Jun 12$0.11$4.89$0.1144.45$599.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 1,911 found (best R:R 317.18, avg 2.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$560.00$595.00May 19$34.89$34.89$0.11317.18$594.89
$585.00$660.00May 28$74.12$74.12$0.8884.23$659.12
$585.00$595.00Jun 5$9.86$9.86$0.1470.43$594.86
$565.00$575.00Jun 12$9.86$9.86$0.1470.43$574.86
$575.00$590.00Jun 12$14.77$14.77$0.2364.22$589.77
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$770.00$760.00Jun 18$9.86$9.86$0.1470.43$760.14
$750.00$745.00Jun 5$4.84$4.84$0.1630.25$745.16
$760.00$750.00Jun 30$9.65$9.65$0.3527.57$750.35
$760.00$750.00Jun 18$9.58$9.58$0.4222.81$750.42
$740.00$737.00May 29$2.83$2.83$0.1716.65$737.17

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 278 found (avg debit $0.72, 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%
$674.00May 19May 20$0.0656.8%34.0%
$723.00May 19May 20$0.0651.0%29.1%
$815.00Jun 18Jun 26$0.0621.5%20.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$662.00May 19May 20$0.0578.5%39.7%
$663.00May 19May 20$0.0576.4%38.7%
$664.00May 19May 20$0.0674.3%38.4%
$716.00May 19May 20$0.0645.9%27.9%
$732.00May 19May 21$0.0666.5%28.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,413 found (cheapest 0.66% of stock, avg 6.97%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$697.00May 19$2.46$2.13$4.59$692.41$701.590.66%
$698.00May 19$1.94$2.63$4.57$693.43$702.570.66%
$699.00May 19$1.51$3.19$4.70$694.30$703.700.67%
$696.00May 19$3.03$1.71$4.74$691.26$700.740.68%
$695.00May 19$3.67$1.36$5.03$689.97$700.030.72%
$700.00May 19$1.17$3.84$5.01$694.99$705.010.72%
$694.00May 19$4.39$1.06$5.45$688.55$699.450.78%
$701.00May 19$0.88$4.55$5.43$695.57$706.430.78%
$693.00May 19$5.14$0.82$5.96$687.04$698.960.85%
$702.00May 19$0.66$5.33$5.99$696.01$707.990.86%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 375 found (cheapest 0.21% of stock, avg 2.90%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$702.00$693.00May 19$0.66$0.82$1.48$691.52$703.48
$701.00$693.00May 19$0.88$0.82$1.70$691.30$702.70
$702.00$694.00May 19$0.66$1.06$1.72$692.28$703.72
$701.00$694.00May 19$0.88$1.06$1.94$692.06$702.94
$700.00$693.00May 19$1.17$0.82$1.99$691.01$701.99
$702.00$695.00May 19$0.66$1.36$2.02$692.98$704.02
$700.00$694.00May 19$1.17$1.06$2.23$691.77$702.23
$701.00$695.00May 19$0.88$1.36$2.24$692.76$703.24
$699.00$693.00May 19$1.51$0.82$2.33$690.67$701.33
$702.00$696.00May 19$0.66$1.71$2.37$693.63$704.37

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 374 found (best R:R 75.92, avg credit $3.94)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
610/615640/650Jun 26$9.87$0.1375.92$605.13$649.87
605/610640/650Jun 26$9.83$0.1757.82$600.17$649.83
600/605640/650Jun 26$9.81$0.1951.63$595.19$649.81
645/650655/660May 26$4.89$0.1144.45$645.11$659.89
595/600640/650Jun 26$9.78$0.2244.45$590.22$649.78
600/605615/620Jun 26$4.89$0.1144.45$600.11$619.89
590/595640/650Jun 26$9.76$0.2440.67$585.24$649.76
595/600605/615Jun 12$9.74$0.2637.46$590.26$614.74
585/590640/650Jun 26$9.73$0.2736.04$580.27$649.73
580/585640/650Jun 26$9.72$0.2834.71$575.28$649.72

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 451 found (best R:R 165.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$765.00$770.00$775.00Jun 18$0.05$4.9599.00
$600.00$615.00$630.00May 21$0.16$14.8492.75
$665.00$670.00$675.00May 27$0.06$4.9482.33
$750.00$755.00$760.00Jun 5$0.06$4.9482.33
$770.00$775.00$780.00Jun 26$0.06$4.9482.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$610.00$620.00$630.00Jun 1$0.06$9.94165.67
$640.00$645.00$650.00May 28$0.05$4.9599.00
$610.00$615.00$620.00Jun 18$0.05$4.9599.00
$640.00$645.00$650.00Jun 1$0.06$4.9482.33
$625.00$630.00$635.00Jun 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. 812 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-$7.39$12.61
$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-$0.07$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. 552 found (best yield 3.06%, avg 0.80%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$698.00Jun 30$21.310.500.1%3.06%3.15%31210
$699.00Jun 30$20.740.490.2%2.97%3.21%12256
$698.00Jun 26$20.470.500.1%2.94%3.03%--11
$700.00Jun 30$20.200.490.4%2.90%3.28%1912.1K
$699.00Jun 26$19.900.490.2%2.85%3.09%10113
$701.00Jun 30$19.640.480.5%2.82%3.34%80472
$700.00Jun 26$19.370.490.4%2.78%3.16%36231
$702.00Jun 30$19.100.480.7%2.74%3.41%29520
$701.00Jun 26$18.820.480.5%2.70%3.23%26112
$698.00Jun 18$18.730.510.1%2.69%2.78%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 1,100,190
Total Puts 1,293,219
Put/Call Ratio 1.18
Net Difference -193,029

Prior's Put/Call Breakdown

Total Calls 1,157,111
Total Puts 1,323,637
Put/Call Ratio 1.14
Net Difference -166,526

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