v104 ...
QQQ
INVESCO QQQ TR
$699.41 -0.92%
(5/19 11:35) ◀
|
Tuesday, May 19, 2026 (11:40am) v104
January 2026
|
▶ (5/19 11:45)
◀ 5/19 11:40 ▶

Option Volume

Detail
ℹ
Current (05/19 11:40am) 3,186,743
Calls: 1,454,372 (46%)
Puts: 1,732,371 (54%)
Prior (05/18) 3,203,849
Calls: 1,498,411 (47%)
Puts: 1,705,438 (53%)
Current vs Prior -0.53%
Calls: -2.94% (Calls)
Puts: +1.58% (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 -51.13%
Calls: -53.09%
Puts: -49.35%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (05/19 11:40am) $706.56M
Calls: $335.95M (48%)
Puts: $370.61M (52%)
Prior (05/18) $762.58M
Calls: $252.10M (33%)
Puts: $510.49M (67%)
Current vs Prior -7.35%
Calls: +33.26%
Puts: -27.40%
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 -56.10%
Calls: -67.94%
Puts: -34.00%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (05/19 11:40am) 1.19
Prior (05/18) 1.14
Current vs Prior +4.66%
Prior 7-Day Average 1.12
Current vs Prior 7-Day Avg +6.64%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (05/19 11:40am) 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 0.62% | 1.32%1.32% | 2.09%2.09% | 3.10%0.62% | 5.14%
Prior 0.46% | 0.98%-- | ---- | ---- | --
Current vs Prior +34.97% | +33.79%-- | ---- | ---- | --
Prior 7-Day Avg 0.34% | 1.02%-- | ---- | ---- | --
Current vs 7-Day Avg +84.71% | +28.39%-- | ---- | ---- | --
Prior 7-Day Eod 0.46% | 0.98%-- | ---- | ---- | --
Current vs 7-Day Eod +34.97% | +33.79%-- | ---- | ---- | --
Sentiment BEARISH------
Prior 149.29% | 8.70%
Calls: 131.67% | 4.12%
Puts: 166.92% | 13.28%
Current vs Prior -99.38% | -92.41%
Prior 7-Day Avg 99.64% | 9.76%
Calls: 72.29% | 6.99%
Puts: 126.99% | 12.54%
Current vs 7-Day Avg -99.08% | -93.24%
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
11:35BEARISHBEARISHBEARISH
11:30BEARISHBEARISHBEARISH
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 2,916 of results (avg 2.6%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$673.00Jun 1837.0737.18$37.130.3%100.73357
$679.00Jun 1832.5132.61$32.560.3%240.691.2K
$675.00Jun 1835.5335.64$35.590.3%900.7220.6K
$676.00Jun 1834.7634.87$34.820.3%140.71349
$672.00Jun 1837.8537.97$37.910.3%100.73172
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$685.00Jun 1811.3611.40$11.380.4%6150.3617.4K
$693.00Jun 1814.0014.05$14.030.4%900.42504
$702.00May 205.585.60$5.590.4%5.7K0.58952
$692.00Jun 1813.6413.69$13.670.4%3010.411.0K
$691.00Jun 1813.2913.34$13.320.4%680.41829

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
$710.00May 190.050.06$0.0616.7%41.5K0.036.5K
$725.00May 200.050.06$0.0616.7%8790.015.4K
$736.00May 210.050.06$0.0616.7%50.01319
$741.00May 220.050.06$0.0616.7%50.01199
$742.00May 220.050.06$0.0616.7%70.01485
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$666.00May 200.050.06$0.0616.7%2840.0185
$667.00May 200.050.06$0.0616.7%5150.01349
$668.00May 200.050.06$0.0616.7%8160.01213
$640.00May 210.050.06$0.0616.7%60.01295
$643.00May 210.050.06$0.0616.7%--0.01121

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,427 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$560.00May 19137.75141.21$139.482.5%11.0013
$595.00May 19102.73106.39$104.563.5%--1.0010
$600.00May 1997.76101.56$99.663.8%11.004
$620.00May 1977.7581.20$79.474.3%11.003
$630.00May 1967.7571.20$69.475.0%--1.0031
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$733.00May 2233.0933.90$33.502.4%--1.0027
$734.00May 2234.1934.89$34.542.0%--1.0014
$735.00May 2234.7337.04$35.896.4%121.0078
$745.00May 2243.7447.40$45.578.0%--1.0012
$750.00May 2248.7952.22$50.516.8%251.00--

Most actively traded options today. High liquidity = easy entry/exit. 2,660 active (total vol 3.2M, top 143.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$700.00May 191.641.65$1.650.6%128.2K0.471.5K
$702.00May 190.870.89$0.882.3%100.2K0.312.3K
$703.00May 190.610.62$0.621.6%90.4K0.242.6K
$705.00May 190.280.29$0.293.4%82.9K0.135.8K
$698.00May 192.752.78$2.761.1%70.8K0.63540
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$695.00May 190.550.56$0.561.8%143.2K0.187.9K
$698.00May 191.311.32$1.320.8%104.5K0.375.3K
$696.00May 190.750.76$0.761.3%103.9K0.242.3K
$697.00May 191.001.01$1.001.0%93.6K0.303.9K
$700.00May 192.192.21$2.200.9%90.7K0.537.1K

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 173.3%, max 835.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$800.00May 19Jun 30181.2%19.4%835.8%2503.6K
$785.00May 19Jun 30157.5%19.0%730.3%41.0K
$560.00May 19Jun 30293.6%36.1%712.9%12479
$775.00May 19Jun 30141.3%18.9%647.8%1.1K1.8K
$770.00May 19Jun 30133.1%18.9%604.0%591.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$560.00May 19Jun 30293.6%36.1%712.9%152.8K
$565.00May 19Jun 30282.6%35.4%698.6%17.4K
$570.00May 19Jun 30271.7%34.7%682.5%1115.9K
$575.00May 19Jun 30260.9%34.0%667.1%137.7K
$580.00May 19Jun 30250.1%33.4%649.6%703.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 1,371 found (best R:R 49.00, avg 3.98)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$770.00$775.00Jun 12$0.10$4.90$0.1049.00$770.10
$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
$775.00$780.00Jun 18$0.12$4.88$0.1240.67$775.12
$755.00$760.00Jun 5$0.13$4.87$0.1337.46$755.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$655.00$650.00May 26$0.11$4.89$0.1144.45$654.89
$650.00$645.00May 27$0.11$4.89$0.1144.45$649.89
$635.00$630.00Jun 1$0.11$4.89$0.1144.45$634.89
$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. 1,878 found (best R:R 180.82, avg 2.53)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$580.00$600.00Jun 1$19.89$19.89$0.11180.82$599.89
$630.00$655.00May 27$24.82$24.82$0.18137.89$654.82
$600.00$615.00May 21$14.83$14.83$0.1787.24$614.83
$630.00$643.00May 19$12.81$12.81$0.1967.42$642.81
$640.00$650.00May 21$9.84$9.84$0.1661.50$649.84
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$770.00$760.00Jun 18$9.84$9.84$0.1661.50$760.16
$735.00$731.00May 26$3.88$3.88$0.1232.33$731.12
$745.00$735.00May 22$9.68$9.68$0.3230.25$735.32
$760.00$750.00Jun 30$9.67$9.67$0.3329.30$750.33
$750.00$745.00May 29$4.80$4.80$0.2024.00$745.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 270 found (avg debit $0.77, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$652.00May 19May 20$0.05101.1%47.1%
$835.00Jun 18Jun 30$0.0522.8%20.8%
$724.00May 19May 20$0.0652.1%28.0%
$805.00Jun 12Jun 18$0.0621.4%20.6%
$815.00Jun 18Jun 26$0.0621.2%20.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$670.00May 19May 20$0.0572.0%34.4%
$742.00May 19May 26$0.0585.2%19.6%
$561.00May 22May 29$0.0581.3%51.1%
$562.00May 22May 29$0.0580.9%50.7%
$563.00May 22May 29$0.0580.2%50.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,425 found (cheapest 0.55% of stock, avg 6.98%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$699.00May 19$2.16$1.72$3.88$695.12$702.880.55%
$700.00May 19$1.65$2.20$3.85$696.15$703.850.55%
$701.00May 19$1.22$2.77$3.99$697.01$704.990.57%
$698.00May 19$2.76$1.32$4.08$693.92$702.080.58%
$702.00May 19$0.88$3.43$4.31$697.69$706.310.62%
$697.00May 19$3.46$1.00$4.46$692.54$701.460.64%
$703.00May 19$0.62$4.17$4.79$698.21$707.790.68%
$696.00May 19$4.20$0.76$4.96$691.04$700.960.71%
$704.00May 19$0.43$4.98$5.41$698.59$709.410.77%
$695.00May 19$5.00$0.56$5.56$689.44$700.560.79%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 375 found (cheapest 0.14% of stock, avg 2.78%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$704.00$695.00May 19$0.43$0.56$0.99$694.01$704.99
$703.00$695.00May 19$0.62$0.56$1.18$693.82$704.18
$704.00$696.00May 19$0.43$0.76$1.19$694.81$705.19
$703.00$696.00May 19$0.62$0.76$1.38$694.62$704.38
$704.00$697.00May 19$0.43$1.00$1.43$695.57$705.43
$702.00$695.00May 19$0.88$0.56$1.44$693.56$703.44
$702.00$696.00May 19$0.88$0.76$1.64$694.36$703.64
$703.00$697.00May 19$0.62$1.00$1.62$695.38$704.62
$701.00$695.00May 19$1.22$0.56$1.78$693.22$702.78
$704.00$698.00May 19$0.43$1.32$1.75$696.25$705.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 324 found (best R:R 77.95, avg credit $3.80)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
585/590595/610Jun 26$14.81$0.1977.95$575.19$609.81
580/585595/610Jun 26$14.80$0.2074.00$570.20$609.80
575/580595/610Jun 26$14.79$0.2170.43$565.21$609.79
645/650660/665May 27$4.88$0.1240.67$645.12$664.88
575/580585/595Jun 26$9.76$0.2440.67$570.24$594.76
645/650660/665May 28$4.87$0.1337.46$645.13$664.87
655/660665/670May 28$4.82$0.1826.78$655.18$669.82
645/650655/660May 27$4.78$0.2221.73$645.22$659.78
660/665670/675May 27$4.74$0.2618.23$660.26$674.74
650/655665/670May 28$4.74$0.2618.23$650.26$669.74

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 448 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$755.00$760.00$765.00Jun 5$0.05$4.9599.00
$775.00$780.00$785.00Jun 30$0.05$4.9599.00
$750.00$755.00$760.00Jun 5$0.06$4.9482.33
$755.00$760.00$765.00Jun 12$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
$645.00$650.00$655.00May 28$0.05$4.9599.00
$625.00$630.00$635.00Jun 26$0.05$4.9599.00
$650.00$655.00$660.00May 26$0.06$4.9482.33
$640.00$645.00$650.00Jun 1$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-$8.48$11.52
$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-$0.07$14.93
$745.00$725.001:2Jun 2-$9.12$10.88

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 537 found (best yield 3.03%, avg 0.79%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$700.00Jun 30$21.200.510.1%3.03%3.12%2242.1K
$701.00Jun 30$20.610.500.2%2.95%3.17%81772
$700.00Jun 26$20.380.510.1%2.91%3.00%110231
$702.00Jun 30$20.060.490.4%2.87%3.24%29520
$701.00Jun 26$19.760.500.2%2.83%3.05%26112
$703.00Jun 30$19.510.490.5%2.79%3.30%1826
$702.00Jun 26$19.230.490.4%2.75%3.12%10100
$704.00Jun 30$18.960.480.7%2.71%3.37%7055
$703.00Jun 26$18.670.490.5%2.67%3.18%130
$700.00Jun 18$18.540.510.1%2.65%2.74%1.4K30.6K

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 1,454,372
Total Puts 1,732,371
Put/Call Ratio 1.19
Net Difference -277,999

Prior's Put/Call Breakdown

Total Calls 1,498,411
Total Puts 1,705,438
Put/Call Ratio 1.14
Net Difference -207,027

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