v104 ...
QQQ
INVESCO QQQ TR
$698.63 -1.03%
(5/19 11:15) ◀
|
Tuesday, May 19, 2026 (11:20am) v104
January 2026
|
▶ (5/19 11:25)
◀ 5/19 11:20 ▶

Option Volume

Detail
ℹ
Current (05/19 11:20am) 2,865,415
Calls: 1,308,456 (46%)
Puts: 1,556,959 (54%)
Prior (05/18) 2,845,454
Calls: 1,322,343 (46%)
Puts: 1,523,111 (54%)
Current vs Prior +0.70%
Calls: -1.05% (Calls)
Puts: +2.22% (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 -56.06%
Calls: -57.80%
Puts: -54.48%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (05/19 11:20am) $664.86M
Calls: $271.22M (41%)
Puts: $393.64M (59%)
Prior (05/18) $735.36M
Calls: $199.05M (27%)
Puts: $536.31M (73%)
Current vs Prior -9.59%
Calls: +36.26%
Puts: -26.60%
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 -58.69%
Calls: -74.12%
Puts: -29.90%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (05/19 11:20am) 1.19
Prior (05/18) 1.15
Current vs Prior +3.31%
Prior 7-Day Average 1.12
Current vs Prior 7-Day Avg +6.53%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (05/19 11:20am) 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 0.66% | 1.37%1.37% | 2.13%2.13% | 3.15%0.66% | 5.17%
Prior 0.46% | 0.98%-- | ---- | ---- | --
Current vs Prior +42.57% | +39.18%-- | ---- | ---- | --
Prior 7-Day Avg 0.34% | 1.02%-- | ---- | ---- | --
Current vs 7-Day Avg +95.10% | +33.57%-- | ---- | ---- | --
Prior 7-Day Eod 0.46% | 0.98%-- | ---- | ---- | --
Current vs 7-Day Eod +42.57% | +39.18%-- | ---- | ---- | --
Sentiment BEARISH------
Prior 149.29% | 8.70%
Calls: 131.67% | 4.12%
Puts: 166.92% | 13.28%
Current vs Prior -99.42% | -91.61%
Prior 7-Day Avg 99.64% | 9.76%
Calls: 72.29% | 6.99%
Puts: 126.99% | 12.54%
Current vs 7-Day Avg -99.13% | -92.52%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.19. 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
11:15BEARISHBEARISHBEARISH
11:10BEARISHBEARISHBEARISH
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 2,877 of results (avg 2.9%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$697.00May 192.982.99$2.990.3%57.3K0.60348
$705.00Jun 1213.4213.48$13.450.4%1970.451.0K
$701.00Jun 1817.5917.67$17.630.5%2380.491.1K
$720.00Jun 188.778.81$8.790.5%9270.3210.8K
$706.00Jun 1814.9114.98$14.950.5%1310.45420
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$700.00Jun 1817.1917.26$17.230.4%1.3K0.5029.2K
$698.00Jun 1816.3316.41$16.370.5%1680.48924
$696.00Jun 1815.5215.60$15.560.5%3380.46725
$700.00May 227.617.65$7.630.5%6.6K0.5315.6K
$690.00Jun 1813.3013.37$13.340.5%1.8K0.4121.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 547 found (avg $0.36, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$711.00May 190.050.06$0.0616.7%27.0K0.024.8K
$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%2750.017.2K
$741.00May 220.050.06$0.0616.7%50.01199
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$685.00May 190.050.06$0.0616.7%10.4K0.024.1K
$663.00May 200.050.06$0.0616.7%1040.01197
$664.00May 200.050.06$0.0616.7%740.0183
$665.00May 200.050.06$0.0616.7%2400.01757
$640.00May 210.050.06$0.0616.7%60.01295

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

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$560.00May 19136.98140.43$138.702.5%11.0013
$595.00May 19101.82105.65$103.743.7%--1.0010
$600.00May 1997.01100.26$98.643.3%11.004
$630.00May 1966.9770.52$68.755.2%--1.0031
$643.00May 1954.1357.24$55.695.6%101.007
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$728.00May 2129.1830.42$29.804.2%--1.0036
$730.00May 2131.2631.91$31.592.1%2.0K1.001.3K
$732.00May 2131.6034.36$32.988.4%--1.0021
$733.00May 2132.5635.35$33.968.2%--1.0016
$734.00May 2133.6237.29$35.4610.3%--1.0014

Most actively traded options today. High liquidity = easy entry/exit. 2,620 active (total vol 2.8M, top 126.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$700.00May 191.401.41$1.400.7%104.5K0.381.5K
$702.00May 190.750.76$0.761.3%92.4K0.242.3K
$703.00May 190.530.54$0.541.9%84.3K0.182.6K
$705.00May 190.250.26$0.263.8%78.5K0.105.8K
$701.00May 191.031.04$1.041.0%58.9K0.301.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$695.00May 190.790.80$0.801.3%126.4K0.267.9K
$696.00May 191.041.06$1.051.9%94.7K0.332.3K
$700.00May 192.772.80$2.791.1%85.8K0.627.1K
$698.00May 191.751.77$1.761.1%83.6K0.475.3K
$697.00May 191.361.37$1.370.7%75.9K0.403.9K

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 166.2%, max 808.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$800.00May 19Jun 30177.1%19.5%808.6%2333.6K
$785.00May 19Jun 30154.3%19.1%708.6%41.0K
$560.00May 19Jun 30281.3%36.0%681.6%12479
$775.00May 19Jun 30138.7%19.0%631.2%1.1K1.8K
$770.00May 19Jun 30130.8%19.0%588.6%591.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$560.00May 19Jun 30281.3%36.0%681.6%152.8K
$565.00May 19Jun 30270.7%35.3%666.0%17.4K
$570.00May 19Jun 30260.1%34.6%651.3%515.9K
$575.00May 19Jun 30249.7%34.0%635.0%77.7K
$580.00May 19Jun 30239.3%33.3%618.5%603.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 1,360 found (best R:R 49.00, avg 4.07)

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
$589.78$584.78Jun 18$0.10$4.90$0.1049.00$589.68
$570.00$565.00Jun 26$0.10$4.90$0.1049.00$569.90
$645.00$640.00May 28$0.11$4.89$0.1144.45$644.89
$605.00$600.00Jun 12$0.11$4.89$0.1144.45$604.89
$594.78$590.00Jun 18$0.11$4.67$0.1142.45$594.67

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 1,851 found (best R:R 271.73, avg 2.62)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$600.00$630.00May 19$29.89$29.89$0.11271.73$629.89
$580.00$600.00Jun 1$19.90$19.90$0.10199.00$599.90
$630.00$655.00May 27$24.87$24.87$0.13191.31$654.87
$620.00$630.00May 21$9.88$9.88$0.1282.33$629.88
$635.00$645.00May 26$9.88$9.88$0.1282.33$644.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$760.00$750.00May 29$9.84$9.84$0.1661.50$750.16
$744.00$731.00May 20$12.76$12.76$0.2453.17$731.24
$770.00$760.00Jun 18$9.78$9.78$0.2244.45$760.22
$745.00$740.00Jun 5$4.88$4.88$0.1240.67$740.12
$738.00$735.00May 19$2.88$2.88$0.1224.00$735.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 287 found (avg debit $0.67, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$657.00May 19May 20$0.0585.5%43.5%
$805.00Jun 12Jun 18$0.0521.7%20.7%
$835.00Jun 18Jun 30$0.0523.0%21.0%
$652.00May 19May 20$0.0695.3%47.5%
$723.00May 19May 20$0.0650.9%28.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$559.00May 22May 29$0.0581.8%51.4%
$561.00May 22May 29$0.0580.7%50.7%
$666.00May 19May 20$0.0667.9%37.0%
$668.00May 19May 20$0.0671.2%35.7%
$562.00May 22May 29$0.0680.0%50.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,418 found (cheapest 0.58% of stock, avg 7.00%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$699.00May 19$1.85$2.23$4.08$694.92$703.080.58%
$698.00May 19$2.37$1.76$4.13$693.87$702.130.59%
$700.00May 19$1.40$2.79$4.19$695.81$704.190.60%
$697.00May 19$2.99$1.37$4.36$692.64$701.360.62%
$701.00May 19$1.04$3.43$4.47$696.53$705.470.64%
$696.00May 19$3.67$1.05$4.72$691.28$700.720.68%
$702.00May 19$0.76$4.13$4.89$697.11$706.890.70%
$695.00May 19$4.42$0.80$5.22$689.78$700.220.75%
$703.00May 19$0.54$4.91$5.45$697.55$708.450.78%
$694.00May 19$5.21$0.60$5.81$688.19$699.810.83%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 375 found (cheapest 0.16% of stock, avg 2.82%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$703.00$694.00May 19$0.54$0.60$1.14$692.86$704.14
$702.00$694.00May 19$0.76$0.60$1.36$692.64$703.36
$703.00$695.00May 19$0.54$0.80$1.34$693.66$704.34
$702.00$695.00May 19$0.76$0.80$1.56$693.44$703.56
$701.00$694.00May 19$1.04$0.60$1.64$692.36$702.64
$703.00$696.00May 19$0.54$1.05$1.59$694.41$704.59
$701.00$695.00May 19$1.04$0.80$1.84$693.16$702.84
$702.00$696.00May 19$0.76$1.05$1.81$694.19$703.81
$703.00$697.00May 19$0.54$1.37$1.91$695.09$704.91
$700.00$694.00May 19$1.40$0.60$2.00$692.00$702.00

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 342 found (best R:R 49.00, avg credit $3.95)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
580/585610/615Jun 26$4.90$0.1049.00$580.10$614.90
655/660665/670May 27$4.89$0.1144.45$655.11$669.89
575/580610/615Jun 26$4.89$0.1144.45$575.11$614.89
645/650655/660May 27$4.87$0.1337.46$645.13$659.87
565/570610/615Jun 26$4.87$0.1337.46$565.13$614.87
640/645660/665May 28$4.85$0.1532.33$640.15$664.85
650/655660/665May 26$4.84$0.1630.25$650.16$664.84
585/590595/610Jun 26$14.50$0.5029.00$575.50$609.50
650/655665/670May 27$4.83$0.1728.41$650.17$669.83
580/585595/610Jun 26$14.48$0.5227.85$570.52$609.48

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 500 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$760.00$765.00$770.00Jun 12$0.05$4.9599.00
$760.00$765.00$770.00Jun 18$0.05$4.9599.00
$770.00$775.00$780.00Jun 26$0.06$4.9482.33
$770.00$775.00$780.00Jun 30$0.06$4.9482.33
$700.00$705.00$710.00Jun 2$0.07$4.9370.43
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$645.00$650.00$655.00May 28$0.05$4.9599.00
$615.00$620.00$625.00Jun 26$0.05$4.9599.00
$645.00$650.00$655.00May 27$0.06$4.9482.33
$650.00$655.00$660.00May 27$0.06$4.9482.33
$640.00$645.00$650.00May 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. 811 found (best net $-0.02, 808 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$785.00$800.001:2May 19-$0.01$14.99
$660.00$680.001:2Jun 2-$8.66$11.34
$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-$9.75$10.25

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 543 found (best yield 3.04%, avg 0.80%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$699.00Jun 30$21.210.500.1%3.04%3.09%12256
$700.00Jun 30$20.620.490.2%2.95%3.15%1942.1K
$699.00Jun 26$20.350.500.1%2.91%2.97%14113
$701.00Jun 30$20.220.490.3%2.89%3.23%81372
$700.00Jun 26$19.780.490.2%2.83%3.03%68231
$702.00Jun 30$19.670.480.5%2.82%3.30%29520
$701.00Jun 26$19.400.490.3%2.78%3.12%26112
$703.00Jun 30$19.120.480.6%2.74%3.36%126
$702.00Jun 26$18.840.480.5%2.70%3.18%10100
$699.00Jun 18$18.570.510.1%2.66%2.71%178616

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 1,308,456
Total Puts 1,556,959
Put/Call Ratio 1.19
Net Difference -248,503

Prior's Put/Call Breakdown

Total Calls 1,322,343
Total Puts 1,523,111
Put/Call Ratio 1.15
Net Difference -200,768

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