v104 ...
QQQ
INVESCO QQQ TR
$698.62 -1.03%
(5/19 11:05) ◀
|
Tuesday, May 19, 2026 (11:10am) v104
January 2026
|
▶ (5/19 11:15)
◀ 5/19 11:10 ▶

Option Volume

Detail
ℹ
Current (05/19 11:10am) 2,699,246
Calls: 1,228,475 (46%)
Puts: 1,470,771 (54%)
Prior (05/18) 2,695,845
Calls: 1,248,840 (46%)
Puts: 1,447,005 (54%)
Current vs Prior +0.13%
Calls: -1.63% (Calls)
Puts: +1.64% (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 -58.60%
Calls: -60.38%
Puts: -57.00%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (05/19 11:10am) $641.10M
Calls: $256.93M (40%)
Puts: $384.18M (60%)
Prior (05/18) $708.71M
Calls: $200.58M (28%)
Puts: $508.13M (72%)
Current vs Prior -9.54%
Calls: +28.09%
Puts: -24.39%
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 -60.17%
Calls: -75.48%
Puts: -31.59%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (05/19 11:10am) 1.20
Prior (05/18) 1.16
Current vs Prior +3.33%
Prior 7-Day Average 1.12
Current vs Prior 7-Day Avg +7.18%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (05/19 11:10am) 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 0.68% | 1.37%1.37% | 2.13%2.13% | 3.15%0.68% | 5.18%
Prior 0.46% | 0.98%-- | ---- | ---- | --
Current vs Prior +48.15% | +39.04%-- | ---- | ---- | --
Prior 7-Day Avg 0.34% | 1.02%-- | ---- | ---- | --
Current vs 7-Day Avg +102.74% | +33.43%-- | ---- | ---- | --
Prior 7-Day Eod 0.46% | 0.98%-- | ---- | ---- | --
Current vs 7-Day Eod +48.15% | +39.04%-- | ---- | ---- | --
Sentiment BEARISH------
Prior 149.29% | 8.70%
Calls: 131.67% | 4.12%
Puts: 166.92% | 13.28%
Current vs Prior -99.44% | -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 -99.17% | -94.57%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.20. 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
11:05BEARISHBEARISHBEARISH
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 2,899 of results (avg 2.4%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$655.00May 2744.7944.90$44.850.2%--0.9320
$700.00Jun 1818.1818.23$18.200.3%1.1K0.5030.6K
$667.00May 2232.5132.60$32.560.3%350.94226
$660.00May 2639.6939.80$39.740.3%220.9375
$670.00Jun 1838.8438.95$38.900.3%330.7428.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$700.00Jun 3020.0020.06$20.030.3%7380.513.5K
$704.00Jun 1819.0719.13$19.100.3%1330.542.2K
$703.00Jun 1818.6018.66$18.630.3%1520.53388
$702.00Jun 1818.1418.20$18.170.3%4970.52307
$694.00Jun 1814.8214.87$14.850.3%800.451.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 564 found (avg $0.35, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$711.00May 190.050.06$0.0616.7%26.7K0.024.8K
$724.00May 200.050.06$0.0616.7%2840.011.1K
$735.00May 210.050.06$0.0616.7%3150.011.0K
$740.00May 220.050.06$0.0616.7%2580.017.2K
$770.00May 290.050.06$0.0616.7%730.018.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$683.00May 190.050.06$0.0616.7%5.9K0.024.6K
$684.00May 190.050.06$0.0616.7%6.7K0.021.3K
$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

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,420 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$560.00May 19136.45139.97$138.212.5%11.0013
$595.00May 19101.44105.34$103.393.8%--1.0010
$600.00May 1996.44100.44$98.444.1%11.004
$630.00May 1966.4469.97$68.215.2%--1.0031
$643.00May 1953.4456.94$55.196.3%101.007
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$731.00May 2232.3033.16$32.732.6%--1.0013
$732.00May 2233.3534.19$33.772.5%--1.0017
$733.00May 2233.1535.57$34.367.0%--1.0027
$734.00May 2235.0737.39$36.236.4%--1.0014
$735.00May 2236.1938.58$37.396.4%121.0078

Most actively traded options today. High liquidity = easy entry/exit. 2,596 active (total vol 2.7M, top 116.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$700.00May 191.461.48$1.471.4%91.0K0.361.5K
$702.00May 190.800.82$0.812.5%86.7K0.232.3K
$703.00May 190.580.59$0.591.7%76.8K0.182.6K
$705.00May 190.290.30$0.303.3%75.7K0.105.8K
$698.00May 192.432.45$2.440.8%54.9K0.51540
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$695.00May 190.880.89$0.891.1%116.0K0.287.9K
$696.00May 191.141.16$1.151.7%90.5K0.352.3K
$700.00May 192.882.91$2.901.0%80.9K0.647.1K
$698.00May 191.861.88$1.871.1%75.8K0.495.3K
$697.00May 191.461.48$1.471.4%69.7K0.413.9K

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 164.5%, max 793.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$800.00May 19Jun 30174.6%19.5%793.6%2053.6K
$785.00May 19Jun 30152.1%19.1%696.3%41.0K
$560.00May 19Jun 30276.3%36.1%666.2%12479
$775.00May 19Jun 30136.8%19.0%619.0%1.1K1.8K
$770.00May 19Jun 30129.0%19.0%577.9%591.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$560.00May 19Jun 30276.3%36.1%666.2%142.8K
$565.00May 19Jun 30265.9%35.4%651.1%17.4K
$570.00May 19Jun 30255.5%34.7%636.8%515.9K
$575.00May 19Jun 30245.2%34.0%620.9%77.7K
$580.00May 19Jun 30235.0%33.3%604.8%583.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 1,368 found (best R:R 49.00, avg 4.00)

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
$645.00$640.00May 28$0.11$4.89$0.1144.45$644.89
$589.78$584.78Jun 18$0.11$4.89$0.1144.45$589.67
$594.78$590.00Jun 18$0.11$4.67$0.1142.45$594.67
$635.00$630.00Jun 1$0.12$4.88$0.1240.67$634.88
$605.00$600.00Jun 12$0.12$4.88$0.1240.67$604.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 1,870 found (best R:R 193.44, avg 2.49)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$560.00$595.00May 19$34.82$34.82$0.18193.44$594.82
$580.00$600.00Jun 1$19.88$19.88$0.12165.67$599.88
$560.00$595.00May 21$34.65$34.65$0.3599.00$594.65
$565.00$575.00Jun 12$9.88$9.88$0.1282.33$574.88
$585.00$660.00May 28$74.03$74.03$0.9776.32$659.03
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$740.00$737.00May 29$2.90$2.90$0.1029.00$737.10
$735.00$731.00May 26$3.85$3.85$0.1525.67$731.15
$760.00$750.00Jun 18$9.53$9.53$0.4720.28$750.47
$745.00$735.00May 22$9.42$9.42$0.5816.24$735.58
$750.00$720.00Jun 1$27.84$27.84$2.1612.89$722.16

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 276 found (avg debit $0.75, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$805.00Jun 12Jun 18$0.0521.8%20.8%
$835.00Jun 18Jun 30$0.0523.1%21.1%
$643.00May 19May 20$0.06110.7%53.7%
$723.00May 19May 20$0.0650.5%28.2%
$815.00Jun 18Jun 26$0.0621.5%20.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$665.00May 19May 20$0.0575.9%37.7%
$666.00May 19May 20$0.0573.8%36.7%
$559.00May 22May 29$0.0581.6%51.3%
$667.00May 19May 20$0.0671.7%36.4%
$668.00May 19May 20$0.0669.6%36.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,416 found (cheapest 0.61% of stock, avg 6.96%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$699.00May 19$1.92$2.34$4.26$694.74$703.260.61%
$698.00May 19$2.44$1.87$4.31$693.69$702.310.62%
$700.00May 19$1.47$2.90$4.37$695.63$704.370.63%
$697.00May 19$3.05$1.47$4.52$692.48$701.520.65%
$701.00May 19$1.11$3.53$4.64$696.36$705.640.66%
$696.00May 19$3.73$1.15$4.88$691.12$700.880.70%
$702.00May 19$0.81$4.23$5.04$696.96$707.040.72%
$695.00May 19$4.46$0.89$5.35$689.65$700.350.77%
$703.00May 19$0.59$5.01$5.60$697.40$708.600.80%
$694.00May 19$5.25$0.68$5.93$688.07$699.930.85%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 375 found (cheapest 0.18% of stock, avg 2.84%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$703.00$694.00May 19$0.59$0.68$1.27$692.73$704.27
$702.00$694.00May 19$0.81$0.68$1.49$692.51$703.49
$703.00$695.00May 19$0.59$0.89$1.48$693.52$704.48
$702.00$695.00May 19$0.81$0.89$1.70$693.30$703.70
$703.00$696.00May 19$0.59$1.15$1.74$694.26$704.74
$701.00$694.00May 19$1.11$0.68$1.79$692.21$702.79
$702.00$696.00May 19$0.81$1.15$1.96$694.04$703.96
$701.00$695.00May 19$1.11$0.89$2.00$693.00$703.00
$703.00$697.00May 19$0.59$1.47$2.06$694.94$705.06
$700.00$694.00May 19$1.47$0.68$2.15$691.85$702.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 337 found (best R:R 44.45, avg credit $3.85)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
645/650655/660May 27$4.89$0.1144.45$645.11$659.89
575/580585/595Jun 26$9.75$0.2539.00$570.25$594.75
650/655660/665May 26$4.85$0.1532.33$650.15$664.85
655/660670/675May 28$4.85$0.1532.33$655.15$674.85
660/665670/675Jun 1$4.82$0.1826.78$660.18$674.82
585/590595/610Jun 26$14.45$0.5526.27$575.55$609.45
650/655660/665May 27$4.81$0.1925.32$650.19$664.81
575/580595/610Jun 26$14.43$0.5725.32$565.57$609.43
580/585595/610Jun 26$14.43$0.5725.32$570.57$609.43
650/655670/675May 28$4.78$0.2221.73$650.22$674.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 330 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$755.00$760.00$765.00Jun 12$0.05$4.9599.00
$765.00$770.00$775.00Jun 18$0.05$4.9599.00
$760.00$765.00$770.00Jun 12$0.06$4.9482.33
$760.00$765.00$770.00Jun 18$0.06$4.9482.33
$770.00$775.00$780.00Jun 26$0.06$4.9482.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$640.00$645.00$650.00May 27$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
$640.00$645.00$650.00May 28$0.06$4.9482.33
$645.00$650.00$655.00May 28$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-$8.24$11.76
$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-$0.07$14.93
$620.00$605.001:2May 28-$0.07$14.93
$745.00$725.001:2Jun 2-$9.94$10.06

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 540 found (best yield 3.06%, avg 0.80%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$699.00Jun 30$21.390.500.1%3.06%3.12%12256
$700.00Jun 30$20.820.490.2%2.98%3.18%1912.1K
$699.00Jun 26$20.570.500.1%2.94%3.00%14113
$701.00Jun 30$20.250.490.3%2.90%3.24%81172
$700.00Jun 26$19.990.490.2%2.86%3.06%46231
$702.00Jun 30$19.700.480.5%2.82%3.30%29520
$701.00Jun 26$19.430.490.3%2.78%3.12%26112
$703.00Jun 30$19.150.470.6%2.74%3.37%126
$702.00Jun 26$18.870.480.5%2.70%3.18%10100
$699.00Jun 18$18.750.510.1%2.68%2.74%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 1,228,475
Total Puts 1,470,771
Put/Call Ratio 1.20
Net Difference -242,296

Prior's Put/Call Breakdown

Total Calls 1,248,840
Total Puts 1,447,005
Put/Call Ratio 1.16
Net Difference -198,165

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