v104 ...
QQQ
INVESCO QQQ TR
$697.82 -1.14%
(5/19 11:25) ◀
|
Tuesday, May 19, 2026 (11:30am) v104
January 2026
|
▶ (5/19 11:35)
◀ 5/19 11:30 ▶

Option Volume

Detail
ℹ
Current (05/19 11:30am) 3,030,375
Calls: 1,379,480 (46%)
Puts: 1,650,895 (54%)
Prior (05/18) 3,015,468
Calls: 1,402,527 (47%)
Puts: 1,612,941 (53%)
Current vs Prior +0.49%
Calls: -1.64% (Calls)
Puts: +2.35% (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 -53.53%
Calls: -55.51%
Puts: -51.73%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (05/19 11:30am) $716.37M
Calls: $263.28M (37%)
Puts: $453.09M (63%)
Prior (05/18) $836.14M
Calls: $193.88M (23%)
Puts: $642.26M (77%)
Current vs Prior -14.32%
Calls: +35.80%
Puts: -29.45%
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 -55.49%
Calls: -74.88%
Puts: -19.32%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (05/19 11:30am) 1.20
Prior (05/18) 1.15
Current vs Prior +4.06%
Prior 7-Day Average 1.12
Current vs Prior 7-Day Avg +7.15%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (05/19 11:30am) 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 0.67% | 1.37%1.37% | 2.14%2.14% | 3.16%0.67% | 5.20%
Prior 0.46% | 0.98%-- | ---- | ---- | --
Current vs Prior +45.22% | +39.78%-- | ---- | ---- | --
Prior 7-Day Avg 0.34% | 1.02%-- | ---- | ---- | --
Current vs 7-Day Avg +98.73% | +34.14%-- | ---- | ---- | --
Prior 7-Day Eod 0.46% | 0.98%-- | ---- | ---- | --
Current vs 7-Day Eod +45.22% | +39.78%-- | ---- | ---- | --
Sentiment BEARISH------
Prior 149.29% | 8.70%
Calls: 131.67% | 4.12%
Puts: 166.92% | 13.28%
Current vs Prior -99.27% | -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 -98.91% | -94.57%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Moderately bearish flow with 63% put dollar volume ($453.09M). 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
11:25BEARISHBEARISHBEARISH
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 2,921 of results (avg 2.1%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$697.00Jun 514.8714.90$14.890.2%2470.52506
$660.00May 2638.9739.05$39.010.2%320.9475
$655.00May 2744.0544.15$44.100.2%--0.9420
$669.00May 2229.8929.96$29.930.2%230.93322
$697.00Jun 112.4312.46$12.450.2%440.52--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$704.00Jun 1819.4419.49$19.470.3%1330.542.2K
$705.00Jun 3022.6022.66$22.630.3%740.549.1K
$701.00Jun 514.4314.47$14.450.3%580.52384
$701.00Jun 1818.0418.09$18.060.3%6210.51384
$696.00Jun 2617.9017.95$17.920.3%950.4776

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 551 found (avg $0.36, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$724.00May 200.050.06$0.0616.7%2840.011.1K
$740.00May 220.050.06$0.0616.7%2750.017.2K
$770.00May 290.050.06$0.0616.7%730.018.1K
$835.00Jun 180.050.06$0.0616.7%--0.002.0K
$709.00May 190.060.07$0.0714.3%21.9K0.033.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$685.00May 190.050.06$0.0616.7%10.7K0.024.1K
$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%2550.01757
$640.00May 210.050.06$0.0616.7%60.01295

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,426 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$560.00May 19135.99139.71$137.852.7%11.0013
$559.00Jun 30139.99143.93$141.962.8%--1.00166
$560.00Jun 30139.03142.76$140.892.6%111.00466
$561.00Jun 30138.11141.78$139.952.6%--1.00116
$562.00Jun 30137.04140.96$139.002.8%--1.00686
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$710.00May 1911.5612.46$12.017.5%1.2K1.002.4K
$711.00May 1912.4614.24$13.3513.3%2901.001.3K
$712.00May 1913.1914.53$13.869.7%8741.001.3K
$713.00May 1914.4816.64$15.5613.9%461.00887
$714.00May 1915.1817.32$16.2513.2%781.00289

Most actively traded options today. High liquidity = easy entry/exit. 2,647 active (total vol 3.0M, top 137.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$700.00May 191.141.15$1.150.9%116.2K0.341.5K
$702.00May 190.600.61$0.611.6%95.9K0.212.3K
$703.00May 190.420.43$0.432.3%86.8K0.162.6K
$705.00May 190.210.22$0.224.5%80.6K0.095.8K
$698.00May 191.971.99$1.981.0%65.3K0.49540
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$695.00May 191.001.02$1.012.0%137.5K0.297.9K
$696.00May 191.301.32$1.311.5%100.6K0.362.3K
$698.00May 192.132.16$2.151.4%93.8K0.515.3K
$700.00May 193.293.32$3.310.9%88.1K0.667.1K
$697.00May 191.681.70$1.691.2%87.8K0.433.9K

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 169.4%, max 830.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$800.00May 19Jun 30181.4%19.5%830.1%2463.6K
$785.00May 19Jun 30158.1%19.1%727.7%41.0K
$560.00May 19Jun 30285.9%36.0%693.7%12479
$775.00May 19Jun 30142.2%19.0%649.9%1.1K1.8K
$770.00May 19Jun 30134.2%19.0%607.1%591.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$560.00May 19Jun 30285.9%36.0%693.7%152.8K
$565.00May 19Jun 30275.1%35.3%678.6%17.4K
$570.00May 19Jun 30264.3%34.6%663.2%515.9K
$575.00May 19Jun 30253.7%34.0%646.7%137.7K
$580.00May 19Jun 30243.1%33.3%630.0%603.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 1,340 found (best R:R 99.00, avg 4.14)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$785.00$790.00Jun 26$0.10$4.90$0.1049.00$785.10
$755.00$760.00Jun 5$0.11$4.89$0.1144.45$755.11
$765.00$770.00Jun 12$0.12$4.88$0.1240.67$765.12
$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
$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
$589.78$584.78Jun 18$0.10$4.90$0.1049.00$589.68
$600.00$595.00Jun 12$0.11$4.89$0.1144.45$599.89
$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. 1,904 found (best R:R 317.18, avg 2.79)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$560.00$595.00May 19$34.89$34.89$0.11317.18$594.89
$580.00$600.00Jun 1$19.89$19.89$0.11180.82$599.89
$560.00$595.00May 21$34.78$34.78$0.22158.09$594.78
$585.00$595.00Jun 5$9.88$9.88$0.1282.33$594.88
$575.00$590.00Jun 12$14.80$14.80$0.2074.00$589.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$760.00$750.00May 29$9.88$9.88$0.1282.33$750.12
$745.00$735.00May 22$9.68$9.68$0.3230.25$735.32
$750.00$745.00May 29$4.84$4.84$0.1630.25$745.16
$750.00$745.00Jun 5$4.83$4.83$0.1728.41$745.17
$735.00$731.00May 26$3.83$3.83$0.1722.53$731.17

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 270 found (avg debit $0.73, 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%
$723.00May 19May 20$0.0652.8%28.7%
$722.00May 19May 20$0.0750.9%28.3%
$721.00May 19May 20$0.0849.0%27.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$667.00May 19May 20$0.0573.8%35.7%
$559.00May 22May 29$0.0581.7%51.3%
$561.00May 22May 29$0.0580.5%50.5%
$666.00May 19May 20$0.0673.1%36.7%
$668.00May 19May 20$0.0671.6%35.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,425 found (cheapest 0.59% of stock, avg 6.96%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$698.00May 19$1.98$2.15$4.13$693.87$702.130.59%
$697.00May 19$2.53$1.69$4.22$692.78$701.220.60%
$699.00May 19$1.52$2.69$4.21$694.79$703.210.60%
$696.00May 19$3.16$1.31$4.47$691.53$700.470.64%
$700.00May 19$1.15$3.31$4.46$695.54$704.460.64%
$701.00May 19$0.84$4.00$4.84$696.16$705.840.69%
$695.00May 19$3.85$1.01$4.86$690.14$699.860.70%
$694.00May 19$4.61$0.77$5.38$688.62$699.380.77%
$702.00May 19$0.61$4.76$5.37$696.63$707.370.77%
$693.00May 19$5.41$0.57$5.98$687.02$698.980.86%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 375 found (cheapest 0.17% of stock, avg 2.82%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$702.00$693.00May 19$0.61$0.57$1.18$691.82$703.18
$701.00$693.00May 19$0.84$0.57$1.41$691.59$702.41
$702.00$694.00May 19$0.61$0.77$1.38$692.62$703.38
$701.00$694.00May 19$0.84$0.77$1.61$692.39$702.61
$702.00$695.00May 19$0.61$1.01$1.62$693.38$703.62
$700.00$693.00May 19$1.15$0.57$1.72$691.28$701.72
$701.00$695.00May 19$0.84$1.01$1.85$693.15$702.85
$700.00$694.00May 19$1.15$0.77$1.92$692.08$701.92
$702.00$696.00May 19$0.61$1.31$1.92$694.08$703.92
$699.00$693.00May 19$1.52$0.57$2.09$690.91$701.09

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 360 found (best R:R 49.00, avg credit $3.95)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
595/600615/620Jun 12$4.90$0.1049.00$595.10$619.90
600/605615/620Jun 12$4.90$0.1049.00$600.10$619.90
595/600615/620Jun 26$4.90$0.1049.00$595.10$619.90
590/595615/620Jun 26$4.88$0.1240.67$590.12$619.88
645/650655/660May 27$4.86$0.1434.71$645.14$659.86
585/590615/620Jun 26$4.86$0.1434.71$585.14$619.86
650/655660/665May 26$4.84$0.1630.25$650.16$664.84
580/585615/620Jun 26$4.84$0.1630.25$580.16$619.84
650/655660/665May 28$4.83$0.1728.41$650.17$664.83
575/580615/620Jun 26$4.83$0.1728.41$575.17$619.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 322 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$595.00$600.00$605.00Jun 12$0.05$4.9599.00
$755.00$760.00$765.00Jun 12$0.05$4.9599.00
$770.00$775.00$780.00Jun 26$0.05$4.9599.00
$655.00$660.00$665.00May 26$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
$610.00$615.00$620.00Jun 18$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
$645.00$650.00$655.00May 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. 807 found (best net $-0.02, 804 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$785.00$800.001:2May 19-$0.01$14.99
$660.00$680.001:2Jun 2-$7.62$12.38
$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
$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. 553 found (best yield 3.09%, avg 0.80%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$698.00Jun 30$21.530.510.0%3.09%3.11%51210
$699.00Jun 30$20.960.500.2%3.00%3.17%12256
$698.00Jun 26$20.720.510.0%2.97%3.00%--11
$700.00Jun 30$20.400.490.3%2.92%3.24%1942.1K
$699.00Jun 26$20.140.500.2%2.89%3.06%14113
$701.00Jun 30$19.840.490.5%2.84%3.30%81772
$700.00Jun 26$19.570.490.3%2.80%3.12%89231
$702.00Jun 30$19.290.480.6%2.76%3.36%29520
$701.00Jun 26$19.010.490.5%2.72%3.18%26112
$698.00Jun 18$18.910.510.0%2.71%2.74%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 1,379,480
Total Puts 1,650,895
Put/Call Ratio 1.20
Net Difference -271,415

Prior's Put/Call Breakdown

Total Calls 1,402,527
Total Puts 1,612,941
Put/Call Ratio 1.15
Net Difference -210,414

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