v104 ...
QQQ
INVESCO QQQ TR
$698.97 -0.98%
(5/19 11:00) ◀
|
Tuesday, May 19, 2026 (11:05am) v104
January 2026
|
▶ (5/19 11:10)
◀ 5/19 11:05 ▶

Option Volume

Detail
ℹ
Current (05/19 11:05am) 2,600,200
Calls: 1,199,481 (46%)
Puts: 1,400,719 (54%)
Prior (05/18) 2,635,310
Calls: 1,224,044 (46%)
Puts: 1,411,266 (54%)
Current vs Prior -1.33%
Calls: -2.01% (Calls)
Puts: -0.75% (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 -60.12%
Calls: -61.31%
Puts: -59.05%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (05/19 11:05am) $610.23M
Calls: $262.47M (43%)
Puts: $347.75M (57%)
Prior (05/18) $654.59M
Calls: $221.77M (34%)
Puts: $432.83M (66%)
Current vs Prior -6.78%
Calls: +18.36%
Puts: -19.66%
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 -62.09%
Calls: -74.95%
Puts: -38.07%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (05/19 11:05am) 1.17
Prior (05/18) 1.15
Current vs Prior +1.29%
Prior 7-Day Average 1.12
Current vs Prior 7-Day Avg +4.55%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (05/19 11:05am) 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 0.69% | 1.38%1.38% | 2.15%2.15% | 3.16%0.69% | 5.19%
Prior 0.46% | 0.98%-- | ---- | ---- | --
Current vs Prior +49.31% | +40.28%-- | ---- | ---- | --
Prior 7-Day Avg 0.34% | 1.02%-- | ---- | ---- | --
Current vs 7-Day Avg +104.34% | +34.62%-- | ---- | ---- | --
Prior 7-Day Eod 0.46% | 0.98%-- | ---- | ---- | --
Current vs 7-Day Eod +49.31% | +40.28%-- | ---- | ---- | --
Sentiment BEARISH------
Prior 149.29% | 8.70%
Calls: 131.67% | 4.12%
Puts: 166.92% | 13.28%
Current vs Prior -99.60% | -93.91%
Prior 7-Day Avg 99.64% | 9.76%
Calls: 72.29% | 6.99%
Puts: 126.99% | 12.54%
Current vs 7-Day Avg -99.40% | -94.57%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.17. 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
11:00BEARISHBEARISHBEARISH
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 2,858 of results (avg 2.5%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$655.00May 2745.1645.26$45.210.2%--0.9420
$670.00May 2230.0430.11$30.080.2%500.931.7K
$666.00May 2233.8333.91$33.870.2%440.95242
$667.00May 2232.8732.95$32.910.2%290.94226
$671.00May 2128.5028.57$28.540.2%70.9464
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$701.00Jun 1817.5417.59$17.560.3%6190.51384
$698.00Jun 1816.2616.31$16.290.3%1480.48924
$705.00Jun 1819.3819.44$19.410.3%4610.5413.9K
$721.00May 2122.3422.41$22.380.3%470.92199
$724.00May 2225.3125.39$25.350.3%940.93165

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 562 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
$755.00May 270.050.06$0.0616.7%1600.0166
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$684.00May 190.050.06$0.0616.7%6.6K0.021.3K
$662.00May 200.050.06$0.0616.7%5190.01448
$663.00May 200.050.06$0.0616.7%870.01197
$664.00May 200.050.06$0.0616.7%700.0183
$640.00May 210.050.06$0.0616.7%60.01295

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,413 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$560.00May 19137.04140.73$138.892.7%11.0013
$595.00May 19102.04105.73$103.893.6%--1.0010
$600.00May 1997.04100.62$98.833.6%11.004
$630.00May 1967.0370.79$68.915.5%--1.0031
$643.00May 1954.2057.73$55.976.3%101.007
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$730.00May 2130.7831.63$31.212.7%2.0K1.001.3K
$732.00May 2131.2933.94$32.618.1%--1.0021
$733.00May 2132.3834.99$33.697.7%--1.0016
$734.00May 2133.2836.99$35.1410.6%--1.0014
$735.00May 2134.3137.99$36.1510.2%--1.0028

Most actively traded options today. High liquidity = easy entry/exit. 2,586 active (total vol 2.6M, top 110.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$700.00May 191.611.63$1.621.2%87.8K0.421.5K
$702.00May 190.890.91$0.902.2%85.7K0.282.3K
$703.00May 190.650.66$0.661.5%75.0K0.222.6K
$705.00May 190.330.34$0.342.9%74.9K0.135.8K
$697.00May 193.293.31$3.300.6%53.6K0.64348
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$695.00May 190.800.81$0.811.2%110.1K0.247.9K
$696.00May 191.041.05$1.051.0%87.8K0.302.3K
$700.00May 192.662.68$2.670.7%79.6K0.587.1K
$698.00May 191.711.72$1.720.6%66.9K0.435.3K
$697.00May 191.341.35$1.350.7%64.2K0.363.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 389 strikes (avg 163.7%, max 783.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$800.00May 19Jun 30172.1%19.5%783.6%2013.6K
$785.00May 19Jun 30149.9%19.1%686.2%41.0K
$560.00May 19Jun 30275.7%36.1%662.9%12479
$775.00May 19Jun 30134.6%19.0%609.3%1.1K1.8K
$770.00May 19Jun 30126.9%19.0%568.0%581.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$560.00May 19Jun 30275.7%36.1%662.9%142.8K
$565.00May 19Jun 30265.4%35.4%649.0%17.4K
$570.00May 19Jun 30255.1%34.7%634.7%515.9K
$575.00May 19Jun 30244.9%34.1%618.7%77.7K
$580.00May 19Jun 30234.7%33.4%602.6%583.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 1,356 found (best R:R 49.00, avg 4.04)

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
$785.00$790.00Jun 30$0.13$4.87$0.1337.46$785.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$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
$575.00$570.00Jun 26$0.10$4.90$0.1049.00$574.90
$635.00$630.00Jun 1$0.11$4.89$0.1144.45$634.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 1,873 found (best R:R 199.00, avg 2.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$580.00$600.00Jun 1$19.90$19.90$0.10199.00$599.90
$585.00$660.00May 28$73.79$73.79$1.2160.98$658.79
$575.00$590.00Jun 12$14.72$14.72$0.2852.57$589.72
$574.78$579.78Jun 18$4.90$4.90$0.1049.00$579.68
$575.00$580.00Jun 5$4.89$4.89$0.1144.45$579.89
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$4.89$4.89$0.1144.45$745.11
$745.00$740.00May 29$4.86$4.86$0.1434.71$740.14
$745.00$740.00Jun 5$4.76$4.76$0.2419.83$740.24
$745.00$735.00May 22$9.49$9.49$0.5118.61$735.51

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 279 found (avg debit $0.67, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$643.00May 19May 20$0.05111.3%54.3%
$805.00Jun 12Jun 18$0.0521.6%20.6%
$835.00Jun 18Jun 30$0.0522.9%20.9%
$724.00May 19May 20$0.0650.5%28.4%
$815.00Jun 18Jun 26$0.0621.4%20.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$665.00May 19May 20$0.0577.0%38.4%
$561.00May 22May 29$0.0580.7%50.8%
$666.00May 19May 20$0.0674.9%38.1%
$667.00May 19May 20$0.0672.8%37.1%
$668.00May 19May 20$0.0670.7%36.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,412 found (cheapest 0.61% of stock, avg 6.98%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$699.00May 19$2.10$2.16$4.26$694.74$703.260.61%
$700.00May 19$1.62$2.67$4.29$695.71$704.290.61%
$698.00May 19$2.66$1.72$4.38$693.62$702.380.63%
$701.00May 19$1.22$3.26$4.48$696.52$705.480.64%
$697.00May 19$3.30$1.35$4.65$692.35$701.650.67%
$702.00May 19$0.90$3.95$4.85$697.15$706.850.69%
$696.00May 19$3.99$1.05$5.04$690.96$701.040.72%
$703.00May 19$0.66$4.70$5.36$697.64$708.360.77%
$695.00May 19$4.76$0.81$5.57$689.43$700.570.80%
$704.00May 19$0.47$5.52$5.99$698.01$709.990.86%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 375 found (cheapest 0.18% of stock, avg 2.83%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$703.00$694.00May 19$0.66$0.62$1.28$692.72$704.28
$703.00$695.00May 19$0.66$0.81$1.47$693.53$704.47
$702.00$694.00May 19$0.90$0.62$1.52$692.48$703.52
$702.00$695.00May 19$0.90$0.81$1.71$693.29$703.71
$703.00$696.00May 19$0.66$1.05$1.71$694.29$704.71
$701.00$694.00May 19$1.22$0.62$1.84$692.16$702.84
$702.00$696.00May 19$0.90$1.05$1.95$694.05$703.95
$701.00$695.00May 19$1.22$0.81$2.03$692.97$703.03
$703.00$697.00May 19$0.66$1.35$2.01$694.99$705.01
$700.00$694.00May 19$1.62$0.62$2.24$691.76$702.24

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 351 found (best R:R 49.00, avg credit $4.02)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
595/600615/620Jun 12$4.90$0.1049.00$595.10$619.90
575/580585/595Jun 26$9.80$0.2049.00$570.20$594.80
625/630670/675Jun 1$4.89$0.1144.45$625.11$674.89
570/575585/595Jun 26$9.78$0.2244.45$565.22$594.78
595/600615/620Jun 26$4.89$0.1144.45$595.11$619.89
600/605610/615Jun 26$4.89$0.1144.45$600.11$614.89
595/600605/615Jun 12$9.75$0.2539.00$590.25$614.75
645/650655/660May 27$4.87$0.1337.46$645.13$659.87
590/595615/620Jun 26$4.87$0.1337.46$590.13$619.87
595/600610/615Jun 26$4.87$0.1337.46$595.13$614.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 314 found (best R:R 213.29, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$600.00$615.00$630.00May 21$0.07$14.93213.29
$765.00$770.00$775.00Jun 12$0.05$4.9599.00
$610.00$615.00$620.00Jun 18$0.05$4.9599.00
$765.00$770.00$775.00Jun 18$0.05$4.9599.00
$775.00$780.00$785.00Jun 30$0.05$4.9599.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$645.00$650.00$655.00May 28$0.05$4.9599.00
$630.00$635.00$640.00Jun 1$0.05$4.9599.00
$650.00$655.00$660.00May 26$0.06$4.9482.33
$645.00$650.00$655.00May 27$0.06$4.9482.33
$650.00$655.00$660.00May 27$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. 810 found (best net $-0.02, 807 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$785.00$800.001:2May 19-$0.01$14.99
$660.00$680.001:2Jun 2-$8.15$11.85
$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-$0.02$14.98
$615.00$600.001:2May 27-$0.07$14.93
$620.00$605.001:2May 28-$0.07$14.93
$745.00$725.001:2Jun 2-$9.83$10.17

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 548 found (best yield 3.09%, avg 0.81%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$699.00Jun 30$21.620.510.0%3.09%3.10%12256
$700.00Jun 30$21.040.500.1%3.01%3.16%1912.1K
$699.00Jun 26$20.800.510.0%2.98%2.98%14113
$701.00Jun 30$20.480.490.3%2.93%3.22%80872
$700.00Jun 26$20.220.500.1%2.89%3.04%46231
$702.00Jun 30$19.920.490.4%2.85%3.28%29520
$701.00Jun 26$19.650.490.3%2.81%3.10%26112
$703.00Jun 30$19.370.480.6%2.77%3.35%126
$702.00Jun 26$19.090.490.4%2.73%3.16%10100
$699.00Jun 18$18.980.510.0%2.72%2.72%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 1,199,481
Total Puts 1,400,719
Put/Call Ratio 1.17
Net Difference -201,238

Prior's Put/Call Breakdown

Total Calls 1,224,044
Total Puts 1,411,266
Put/Call Ratio 1.15
Net Difference -187,222

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