v104 ...
QQQ
INVESCO QQQ TR
$698.69 -1.02%
(5/19 10:55) ◀
|
Tuesday, May 19, 2026 (11:00am) v104
January 2026
|
▶ (5/19 11:05)
◀ 5/19 11:00 ▶

Option Volume

Detail
ℹ
Current (05/19 11:00am) 2,494,242
Calls: 1,146,569 (46%)
Puts: 1,347,673 (54%)
Prior (05/18) 2,556,160
Calls: 1,190,167 (47%)
Puts: 1,365,993 (53%)
Current vs Prior -2.42%
Calls: -3.66% (Calls)
Puts: -1.34% (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 -61.75%
Calls: -63.02%
Puts: -60.60%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (05/19 11:00am) $596.42M
Calls: $243.12M (41%)
Puts: $353.30M (59%)
Prior (05/18) $589.36M
Calls: $238.48M (40%)
Puts: $350.88M (60%)
Current vs Prior +1.20%
Calls: +1.95%
Puts: +0.69%
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 -62.94%
Calls: -76.80%
Puts: -37.09%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (05/19 11:00am) 1.18
Prior (05/18) 1.15
Current vs Prior +2.41%
Prior 7-Day Average 1.12
Current vs Prior 7-Day Avg +5.23%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (05/19 11:00am) 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 0.70% | 1.39%1.39% | 2.15%2.15% | 3.17%0.70% | 5.20%
Prior 0.46% | 0.98%-- | ---- | ---- | --
Current vs Prior +50.61% | +41.50%-- | ---- | ---- | --
Prior 7-Day Avg 0.34% | 1.02%-- | ---- | ---- | --
Current vs 7-Day Avg +106.11% | +35.79%-- | ---- | ---- | --
Prior 7-Day Eod 0.46% | 0.98%-- | ---- | ---- | --
Current vs 7-Day Eod +50.61% | +41.50%-- | ---- | ---- | --
Sentiment BEARISH------
Prior 149.29% | 8.70%
Calls: 131.67% | 4.12%
Puts: 166.92% | 13.28%
Current vs Prior -99.59% | -92.87%
Prior 7-Day Avg 99.64% | 9.76%
Calls: 72.29% | 6.99%
Puts: 126.99% | 12.54%
Current vs 7-Day Avg -99.39% | -93.65%
Liquidity Excellent
+
Add Card

🤖 AI Insights

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
10:55BEARISHBEARISHBEARISH
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 2.4%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$720.00Jun 188.898.91$8.900.2%8450.3310.8K
$697.00Jun 112.9913.02$13.010.2%410.53--
$666.00May 2233.5933.67$33.630.2%360.94242
$722.00Jun 188.178.19$8.180.2%520.311.2K
$655.00May 2744.9245.03$44.980.2%--0.9320
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$700.00Jun 1215.7015.74$15.720.3%1730.501.8K
$724.00May 2225.5725.64$25.610.3%930.93165
$704.00Jun 1217.5317.58$17.560.3%30.54176
$703.00Jun 1217.0617.11$17.090.3%90.53126
$700.00Jun 3019.9820.04$20.010.3%7220.503.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 570 found (avg $0.36, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$712.00May 190.050.06$0.0616.7%13.3K0.024.3K
$725.00May 200.050.06$0.0616.7%7750.015.4K
$735.00May 210.050.06$0.0616.7%3150.011.0K
$741.00May 220.050.06$0.0616.7%50.01199
$760.00May 280.050.06$0.0616.7%40.01151
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$683.00May 190.050.06$0.0616.7%5.1K0.024.6K
$660.00May 200.050.06$0.0616.7%4070.013.5K
$661.00May 200.050.06$0.0616.7%890.01130
$662.00May 200.050.06$0.0616.7%5190.01448
$663.00May 200.050.06$0.0616.7%870.01197

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,415 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$560.00May 19136.63140.18$138.412.6%11.0013
$595.00May 19101.63105.24$103.443.5%--1.0010
$600.00May 1996.69100.34$98.523.7%11.004
$630.00May 1966.6370.11$68.375.1%--1.0031
$643.00May 1953.6457.34$55.496.7%101.007
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$732.00May 2233.1333.93$33.532.4%--1.0017
$733.00May 2234.0335.06$34.553.0%--1.0027
$734.00May 2235.0237.26$36.146.2%--1.0014
$735.00May 2235.9438.26$37.106.3%121.0078
$745.00May 2244.6748.23$46.457.7%--1.0012

Most actively traded options today. High liquidity = easy entry/exit. 2,562 active (total vol 2.5M, top 103.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$702.00May 190.850.86$0.861.2%82.2K0.262.3K
$700.00May 191.531.54$1.540.6%80.9K0.401.5K
$705.00May 190.330.34$0.342.9%73.3K0.125.8K
$703.00May 190.620.63$0.631.6%72.4K0.212.6K
$697.00May 193.153.16$3.160.3%52.1K0.62348
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$695.00May 190.890.90$0.901.1%103.1K0.267.9K
$696.00May 191.151.16$1.150.9%85.7K0.322.3K
$700.00May 192.852.87$2.860.7%78.3K0.607.1K
$698.00May 191.851.86$1.860.5%61.9K0.465.3K
$697.00May 191.471.48$1.480.7%60.8K0.393.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 391 strikes (avg 161.5%, max 780.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$800.00May 19Jun 30171.3%19.5%780.6%1713.6K
$785.00May 19Jun 30149.2%19.1%680.5%41.0K
$560.00May 19Jun 30273.0%36.1%655.3%12479
$775.00May 19Jun 30134.1%19.0%605.6%1.1K1.8K
$770.00May 19Jun 30126.4%19.0%564.4%581.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$560.00May 19Jun 30273.0%36.1%655.3%142.8K
$565.00May 19Jun 30262.8%35.4%641.6%17.4K
$570.00May 19Jun 30252.5%34.7%626.9%515.9K
$575.00May 19Jun 30242.4%34.1%611.7%77.7K
$580.00May 19Jun 30232.3%33.4%595.8%523.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 1,393 found (best R:R 99.00, avg 4.05)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$790.00$795.00Jun 30$0.10$4.90$0.1049.00$790.10
$785.00$790.00Jun 26$0.11$4.89$0.1144.45$785.11
$755.00$760.00Jun 5$0.12$4.88$0.1240.67$755.12
$775.00$780.00Jun 18$0.12$4.88$0.1240.67$775.12
$765.00$770.00Jun 12$0.13$4.87$0.1337.46$765.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$620.00$610.00Jun 1$0.10$9.90$0.1099.00$619.90
$630.00$625.00Jun 1$0.10$4.90$0.1049.00$629.90
$600.00$595.00Jun 12$0.10$4.90$0.1049.00$599.90
$589.78$584.78Jun 18$0.10$4.90$0.1049.00$589.68
$605.00$600.00Jun 12$0.11$4.89$0.1144.45$604.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 1,886 found (best R:R 116.65, avg 2.37)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$580.00$600.00Jun 1$19.83$19.83$0.17116.65$599.83
$630.00$643.00May 19$12.88$12.88$0.12107.33$642.88
$565.00$575.00Jun 12$9.89$9.89$0.1189.91$574.89
$585.00$595.00Jun 5$9.87$9.87$0.1375.92$594.87
$585.00$660.00May 28$73.98$73.98$1.0272.53$658.98
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$760.00$750.00Jun 26$9.82$9.82$0.1854.56$750.18
$770.00$760.00Jun 18$9.75$9.75$0.2539.00$760.25
$760.00$750.00Jun 18$9.71$9.71$0.2933.48$750.29
$750.00$745.00May 29$4.80$4.80$0.2024.00$745.20
$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. 277 found (avg debit $0.76, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$805.00Jun 12Jun 18$0.0521.7%20.7%
$835.00Jun 18Jun 30$0.0523.0%21.0%
$630.00May 19May 20$0.06134.6%65.7%
$724.00May 19May 20$0.0650.7%28.7%
$815.00Jun 18Jun 26$0.0621.4%20.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$664.00May 19May 20$0.0577.8%39.1%
$665.00May 19May 20$0.0575.7%38.1%
$718.00May 19May 20$0.0544.7%27.3%
$559.00May 22May 29$0.0581.7%51.4%
$666.00May 19May 20$0.0673.7%37.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,412 found (cheapest 0.62% of stock, avg 6.99%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$699.00May 19$2.00$2.32$4.32$694.68$703.320.62%
$698.00May 19$2.54$1.86$4.40$693.60$702.400.63%
$700.00May 19$1.54$2.86$4.40$695.60$704.400.63%
$697.00May 19$3.16$1.48$4.64$692.36$701.640.66%
$701.00May 19$1.15$3.48$4.63$696.37$705.630.66%
$696.00May 19$3.84$1.15$4.99$691.01$700.990.71%
$702.00May 19$0.86$4.17$5.03$696.97$707.030.72%
$695.00May 19$4.58$0.90$5.48$689.52$700.480.78%
$703.00May 19$0.63$4.94$5.57$697.43$708.570.80%
$694.00May 19$5.37$0.69$6.06$687.94$700.060.87%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 375 found (cheapest 0.19% of stock, avg 2.85%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$703.00$694.00May 19$0.63$0.69$1.32$692.68$704.32
$702.00$694.00May 19$0.86$0.69$1.55$692.45$703.55
$703.00$695.00May 19$0.63$0.90$1.53$693.47$704.53
$702.00$695.00May 19$0.86$0.90$1.76$693.24$703.76
$703.00$696.00May 19$0.63$1.15$1.78$694.22$704.78
$701.00$694.00May 19$1.15$0.69$1.84$692.16$702.84
$701.00$695.00May 19$1.15$0.90$2.05$692.95$703.05
$702.00$696.00May 19$0.86$1.15$2.01$693.99$704.01
$703.00$697.00May 19$0.63$1.48$2.11$694.89$705.11
$700.00$694.00May 19$1.54$0.69$2.23$691.77$702.23

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 356 found (best R:R 89.91, avg credit $3.91)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
575/580585/595Jun 26$9.89$0.1189.91$570.11$594.89
575/580615/620Jun 26$4.90$0.1049.00$575.10$619.90
580/585615/620Jun 26$4.90$0.1049.00$580.10$619.90
645/650655/660May 27$4.88$0.1240.67$645.12$659.88
620/625635/640Jun 26$4.88$0.1240.67$620.12$639.88
595/600605/615Jun 12$9.75$0.2539.00$590.25$614.75
650/655660/665May 26$4.84$0.1630.25$650.16$664.84
615/620635/640Jun 26$4.84$0.1630.25$615.16$639.84
650/655660/665May 27$4.82$0.1826.78$650.18$664.82
585/590595/610Jun 26$14.45$0.5526.27$575.55$609.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 298 found (best R:R 199.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$630.00$640.00$650.00May 21$0.05$9.95199.00
$765.00$770.00$775.00Jun 18$0.05$4.9599.00
$775.00$780.00$785.00Jun 30$0.05$4.9599.00
$755.00$760.00$765.00Jun 12$0.06$4.9482.33
$760.00$765.00$770.00Jun 12$0.06$4.9482.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$640.00$645.00$650.00May 28$0.05$4.9599.00
$635.00$640.00$645.00Jun 1$0.05$4.9599.00
$650.00$655.00$660.00May 26$0.06$4.9482.33
$645.00$650.00$655.00May 28$0.06$4.9482.33
$640.00$645.00$650.00Jun 1$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-$8.26$11.74
$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-$0.09$14.91
$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. 547 found (best yield 3.08%, avg 0.80%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$699.00Jun 30$21.510.510.0%3.08%3.12%12256
$700.00Jun 30$20.940.500.2%3.00%3.18%1912.1K
$699.00Jun 26$20.680.510.0%2.96%3.00%10113
$701.00Jun 30$20.370.490.3%2.92%3.25%80472
$700.00Jun 26$20.110.500.2%2.88%3.07%36231
$702.00Jun 30$19.820.490.5%2.84%3.31%29520
$701.00Jun 26$19.540.490.3%2.80%3.13%26112
$703.00Jun 30$19.270.480.6%2.76%3.37%126
$702.00Jun 26$18.990.490.5%2.72%3.19%10100
$699.00Jun 18$18.880.510.0%2.70%2.75%177616

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 1,146,569
Total Puts 1,347,673
Put/Call Ratio 1.18
Net Difference -201,104

Prior's Put/Call Breakdown

Total Calls 1,190,167
Total Puts 1,365,993
Put/Call Ratio 1.15
Net Difference -175,826

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