v104 ...
QQQ
INVESCO QQQ TR
$697.08 -1.25%
(5/19 11:20) ◀
|
Tuesday, May 19, 2026 (11:25am) v104
January 2026
|
▶ (5/19 11:30)
◀ 5/19 11:25 ▶

Option Volume

Detail
ℹ
Current (05/19 11:25am) 2,950,711
Calls: 1,343,675 (46%)
Puts: 1,607,036 (54%)
Prior (05/18) 2,936,180
Calls: 1,360,919 (46%)
Puts: 1,575,261 (54%)
Current vs Prior +0.49%
Calls: -1.27% (Calls)
Puts: +2.02% (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 -54.75%
Calls: -56.66%
Puts: -53.01%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (05/19 11:25am) $726.21M
Calls: $232.72M (32%)
Puts: $493.48M (68%)
Prior (05/18) $763.14M
Calls: $207.67M (27%)
Puts: $555.47M (73%)
Current vs Prior -4.84%
Calls: +12.06%
Puts: -11.16%
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 -54.88%
Calls: -77.79%
Puts: -12.12%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (05/19 11:25am) 1.20
Prior (05/18) 1.16
Current vs Prior +3.33%
Prior 7-Day Average 1.12
Current vs Prior 7-Day Avg +7.08%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (05/19 11:25am) 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% | 1.39%1.39% | 2.15%2.15% | 3.17%0.68% | 5.20%
Prior 0.46% | 0.98%-- | ---- | ---- | --
Current vs Prior +47.54% | +41.24%-- | ---- | ---- | --
Prior 7-Day Avg 0.34% | 1.02%-- | ---- | ---- | --
Current vs 7-Day Avg +101.91% | +35.54%-- | ---- | ---- | --
Prior 7-Day Eod 0.46% | 0.98%-- | ---- | ---- | --
Current vs 7-Day Eod +47.54% | +41.24%-- | ---- | ---- | --
Sentiment BEARISH------
Prior 149.29% | 8.70%
Calls: 131.67% | 4.12%
Puts: 166.92% | 13.28%
Current vs Prior -99.43% | -95.17%
Prior 7-Day Avg 99.64% | 9.76%
Calls: 72.29% | 6.99%
Puts: 126.99% | 12.54%
Current vs 7-Day Avg -99.15% | -95.70%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Moderately bearish flow with 68% put dollar volume ($493.48M). 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
11:20BEARISHBEARISHBEARISH
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 2,904 of results (avg 2.3%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$655.00May 2743.3743.47$43.420.2%--0.9320
$715.00Jun 128.398.41$8.400.2%2540.34780
$665.00May 2232.9933.07$33.030.2%460.94946
$666.00May 2232.0432.12$32.080.2%440.94242
$678.00Jun 1831.6731.75$31.710.3%400.68258
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$702.00Jun 1818.8918.94$18.920.3%4970.53307
$695.00May 267.487.50$7.490.3%7840.45650
$700.00Jun 1817.9718.02$17.990.3%1.3K0.5129.2K
$698.00Jun 1817.0917.14$17.120.3%1810.49924
$696.00Jun 1816.2516.30$16.270.3%3400.47725

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 538 found (avg $0.36, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$709.00May 190.050.06$0.0616.7%21.9K0.033.2K
$723.00May 200.050.06$0.0616.7%3540.02670
$724.00May 200.050.06$0.0616.7%2840.011.1K
$734.00May 210.050.06$0.0616.7%190.01337
$739.00May 220.050.06$0.0616.7%950.01804
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$684.00May 190.050.06$0.0616.7%7.7K0.021.3K
$663.00May 200.050.06$0.0616.7%1040.01197
$664.00May 200.050.06$0.0616.7%740.0183
$640.00May 210.050.06$0.0616.7%60.01295
$611.00May 220.050.06$0.0616.7%--0.00537

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,430 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$560.00May 19135.99139.09$137.542.3%11.0013
$595.00May 19100.98104.09$102.543.0%--1.0010
$600.00May 1996.0199.09$97.553.2%11.004
$630.00May 1965.6269.09$67.365.2%--1.0031
$643.00May 1952.9756.04$54.515.6%101.007
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$731.00May 2233.5134.58$34.053.1%--1.0013
$732.00May 2234.5035.76$35.133.6%--1.0017
$733.00May 2233.8836.06$34.976.2%--1.0027
$734.00May 2234.9237.08$36.006.0%--1.0014
$735.00May 2236.0638.34$37.206.1%121.0078

Most actively traded options today. High liquidity = easy entry/exit. 2,638 active (total vol 2.9M, top 131.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$700.00May 190.950.96$0.961.0%110.9K0.291.5K
$702.00May 190.480.50$0.494.1%94.5K0.182.3K
$703.00May 190.340.35$0.352.9%85.8K0.132.6K
$705.00May 190.170.18$0.185.6%79.7K0.075.8K
$698.00May 191.671.69$1.681.2%61.5K0.44540
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$695.00May 191.261.27$1.270.8%131.3K0.347.9K
$696.00May 191.621.64$1.631.2%98.5K0.422.3K
$698.00May 192.582.60$2.590.8%90.2K0.575.3K
$700.00May 193.853.88$3.870.8%87.3K0.717.1K
$697.00May 192.062.08$2.071.0%82.3K0.493.9K

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 166.9%, max 823.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$800.00May 19Jun 30181.2%19.6%823.2%2373.6K
$785.00May 19Jun 30158.2%19.2%725.4%41.0K
$560.00May 19Jun 30282.0%36.0%683.5%12479
$775.00May 19Jun 30142.4%19.0%648.1%1.1K1.8K
$770.00May 19Jun 30134.3%19.1%604.6%591.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$560.00May 19Jun 30282.0%36.0%683.7%152.8K
$565.00May 19Jun 30271.3%35.3%668.7%17.4K
$570.00May 19Jun 30260.7%34.6%653.5%515.9K
$575.00May 19Jun 30250.1%33.9%636.8%137.7K
$580.00May 19Jun 30239.6%33.3%620.2%603.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 1,372 found (best R:R 99.00, avg 4.05)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$755.00$760.00Jun 5$0.11$4.89$0.1144.45$755.11
$775.00$780.00Jun 18$0.11$4.89$0.1144.45$775.11
$785.00$790.00Jun 26$0.11$4.89$0.1144.45$785.11
$765.00$770.00Jun 12$0.12$4.88$0.1240.67$765.12
$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$0.10$9.90$0.1099.00$619.90
$575.00$570.00Jun 26$0.10$4.90$0.1049.00$574.90
$589.78$584.78Jun 18$0.11$4.89$0.1144.45$589.67
$605.00$600.00Jun 12$0.12$4.88$0.1240.67$604.88
$594.78$590.00Jun 18$0.12$4.66$0.1238.83$594.66

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 1,878 found (best R:R 95.15, avg 2.33)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$630.00$655.00May 27$24.74$24.74$0.2695.15$654.74
$630.00$643.00May 19$12.85$12.85$0.1585.67$642.85
$630.00$640.00May 20$9.88$9.88$0.1282.33$639.88
$565.00$575.00Jun 12$9.86$9.86$0.1470.43$574.86
$575.00$590.00Jun 12$14.78$14.78$0.2267.18$589.78
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$744.00$731.00May 20$12.75$12.75$0.2551.00$731.25
$745.00$740.00Jun 5$4.85$4.85$0.1532.33$740.15
$740.00$735.00Jun 26$4.82$4.82$0.1826.78$735.18
$745.00$743.00Jun 12$1.87$1.87$0.1314.38$743.13
$745.00$725.00Jun 2$18.68$18.68$1.3214.15$726.32

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 280 found (avg debit $0.65, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$805.00Jun 12Jun 18$0.0522.0%20.8%
$835.00Jun 18Jun 30$0.0523.2%21.2%
$722.00May 19May 20$0.0651.9%29.1%
$721.00May 19May 20$0.0750.0%28.6%
$568.00May 22May 29$0.0775.9%48.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$666.00May 19May 20$0.0571.0%35.9%
$558.00May 22May 29$0.0581.8%51.4%
$559.00May 22May 29$0.0581.2%51.1%
$665.00May 19May 20$0.0668.3%36.9%
$667.00May 19May 20$0.0671.6%35.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,426 found (cheapest 0.61% of stock, avg 6.97%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$697.00May 19$2.16$2.07$4.23$692.77$701.230.61%
$698.00May 19$1.68$2.59$4.27$693.73$702.270.61%
$696.00May 19$2.73$1.63$4.36$691.64$700.360.63%
$699.00May 19$1.28$3.19$4.47$694.53$703.470.64%
$695.00May 19$3.36$1.27$4.63$690.37$699.630.66%
$700.00May 19$0.96$3.87$4.83$695.17$704.830.69%
$694.00May 19$4.06$0.98$5.04$688.96$699.040.72%
$701.00May 19$0.69$4.60$5.29$695.71$706.290.76%
$693.00May 19$4.83$0.74$5.57$687.43$698.570.80%
$702.00May 19$0.49$5.40$5.89$696.11$707.890.84%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 375 found (cheapest 0.18% of stock, avg 2.85%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$702.00$693.00May 19$0.49$0.74$1.23$691.77$703.23
$701.00$693.00May 19$0.69$0.74$1.43$691.57$702.43
$702.00$694.00May 19$0.49$0.98$1.47$692.53$703.47
$700.00$693.00May 19$0.96$0.74$1.70$691.30$701.70
$701.00$694.00May 19$0.69$0.98$1.67$692.33$702.67
$702.00$695.00May 19$0.49$1.27$1.76$693.24$703.76
$700.00$694.00May 19$0.96$0.98$1.94$692.06$701.94
$701.00$695.00May 19$0.69$1.27$1.96$693.04$702.96
$699.00$693.00May 19$1.28$0.74$2.02$690.98$701.02
$702.00$696.00May 19$0.49$1.63$2.12$693.88$704.12

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 344 found (best R:R 44.45, avg credit $3.98)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
585/590590/595Jun 18$4.89$0.1144.45$584.89$594.89
600/605615/620Jun 26$4.89$0.1144.45$600.11$619.89
645/650655/660May 27$4.86$0.1434.71$645.14$659.86
685/690695/700Jun 2$4.86$0.1434.71$685.14$699.86
595/600615/620Jun 26$4.85$0.1532.33$595.15$619.85
600/605610/615Jun 26$4.84$0.1630.25$600.16$614.84
650/655660/665May 26$4.83$0.1728.41$650.17$664.83
590/595615/620Jun 26$4.83$0.1728.41$590.17$619.83
585/590615/620Jun 26$4.82$0.1826.78$585.18$619.82
585/590595/610Jun 26$14.40$0.6024.00$575.60$609.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 314 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$770.00$775.00$780.00Jun 26$0.05$4.9599.00
$770.00$775.00$780.00Jun 30$0.05$4.9599.00
$620.00$630.00$640.00May 21$0.11$9.8989.91
$750.00$755.00$760.00Jun 5$0.06$4.9482.33
$760.00$765.00$770.00Jun 18$0.06$4.9482.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$645.00$650.00$655.00May 27$0.05$4.9599.00
$640.00$645.00$650.00May 28$0.05$4.9599.00
$645.00$650.00$655.00May 26$0.06$4.9482.33
$650.00$655.00$660.00May 26$0.06$4.9482.33
$615.00$620.00$625.00Jun 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. 805 found (best net $-0.02, 802 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$785.00$800.001:2May 19-$0.01$14.99
$660.00$680.001:2Jun 2-$8.49$11.51
$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-$0.06$14.94
$620.00$605.001:2May 28-$0.08$14.92
$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. 548 found (best yield 3.04%, avg 0.78%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$698.00Jun 30$21.160.500.1%3.04%3.17%51210
$699.00Jun 30$20.600.490.3%2.96%3.23%12256
$698.00Jun 26$20.340.500.1%2.92%3.05%--11
$700.00Jun 30$20.040.490.4%2.87%3.29%1942.1K
$699.00Jun 26$19.770.490.3%2.84%3.11%14113
$701.00Jun 30$19.480.480.6%2.79%3.36%81772
$700.00Jun 26$19.210.490.4%2.76%3.17%89231
$702.00Jun 30$18.940.470.7%2.72%3.42%29520
$701.00Jun 26$18.660.480.6%2.68%3.24%26112
$698.00Jun 18$18.530.510.1%2.66%2.79%193783

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 1,343,675
Total Puts 1,607,036
Put/Call Ratio 1.20
Net Difference -263,361

Prior's Put/Call Breakdown

Total Calls 1,360,919
Total Puts 1,575,261
Put/Call Ratio 1.16
Net Difference -214,342

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