v104 ...
QQQ
INVESCO QQQ TR
$700.04 -0.83%
(5/19 11:40) ◀
|
Tuesday, May 19, 2026 (11:45am) v104
January 2026
|
▶ (5/19 11:50)
◀ 5/19 11:45 ▶

Option Volume

Detail
ℹ
Current (05/19 11:45am) 3,272,406
Calls: 1,501,364 (46%)
Puts: 1,771,042 (54%)
Prior (05/18) 3,272,976
Calls: 1,533,340 (47%)
Puts: 1,739,636 (53%)
Current vs Prior -0.02%
Calls: -2.09% (Calls)
Puts: +1.81% (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 -49.81%
Calls: -51.57%
Puts: -48.22%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (05/19 11:45am) $729.59M
Calls: $378.86M (52%)
Puts: $350.74M (48%)
Prior (05/18) $816.88M
Calls: $238.38M (29%)
Puts: $578.51M (71%)
Current vs Prior -10.69%
Calls: +58.93%
Puts: -39.37%
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 -54.67%
Calls: -63.85%
Puts: -37.54%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (05/19 11:45am) 1.18
Prior (05/18) 1.13
Current vs Prior +3.97%
Prior 7-Day Average 1.12
Current vs Prior 7-Day Avg +5.61%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (05/19 11:45am) 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% | 1.31%1.31% | 2.10%2.10% | 3.08%0.62% | 5.12%
Prior 0.46% | 0.98%-- | ---- | ---- | --
Current vs Prior +33.93% | +33.23%-- | ---- | ---- | --
Prior 7-Day Avg 0.34% | 1.02%-- | ---- | ---- | --
Current vs 7-Day Avg +83.28% | +27.86%-- | ---- | ---- | --
Prior 7-Day Eod 0.46% | 0.98%-- | ---- | ---- | --
Current vs 7-Day Eod +33.93% | +33.23%-- | ---- | ---- | --
Sentiment BEARISH------
Prior 149.29% | 8.70%
Calls: 131.67% | 4.12%
Puts: 166.92% | 13.28%
Current vs Prior -99.37% | -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 -99.06% | -93.24%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.18. Put-heavy open interest (3,449,087 puts vs 1,949,225 calls) suggests hedging or bearish positioning.

Smart Money BULLISH
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
11:40BEARISHBEARISHBEARISH
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 2,880 of results (avg 2.4%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$685.00Jun 1828.5728.64$28.610.2%1220.659.5K
$660.00May 2741.3341.44$41.390.3%--0.9317
$725.00Jun 187.447.46$7.450.3%7560.2919.9K
$665.00May 2736.6536.75$36.700.3%100.9123
$669.00May 2231.9432.03$31.990.3%250.94322
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$705.00Jun 1818.7118.76$18.740.3%5220.5313.9K
$701.00Jun 1816.9116.96$16.940.3%6230.50384
$707.00Jun 1819.6719.73$19.700.3%160.554.5K
$706.00Jun 1819.1819.24$19.210.3%670.54507
$690.00Jun 1812.7312.77$12.750.3%1.9K0.4021.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 542 found (avg $0.36, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$725.00May 200.050.06$0.0616.7%8790.015.4K
$736.00May 210.050.06$0.0616.7%50.01319
$737.00May 210.050.06$0.0616.7%30.01159
$742.00May 220.050.06$0.0616.7%70.01485
$750.00May 260.050.06$0.0616.7%3400.01880
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$688.00May 190.050.06$0.0616.7%18.4K0.022.3K
$666.00May 200.050.06$0.0616.7%2860.0185
$667.00May 200.050.06$0.0616.7%5150.01349
$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. 1,419 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$595.00May 19103.09106.73$104.913.5%--1.0010
$600.00May 1998.09101.73$99.913.6%11.004
$620.00May 1978.0981.73$79.914.6%11.003
$630.00May 1968.0871.73$69.915.2%--1.0031
$643.00May 1955.0158.72$56.866.5%101.007
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$733.00May 2232.7533.73$33.242.9%--1.0027
$734.00May 2233.7434.71$34.232.8%--1.0014
$735.00May 2234.8535.83$35.342.8%121.0078
$745.00May 2243.4746.87$45.177.5%--1.0012
$750.00May 2248.2651.88$50.077.2%251.00--

Most actively traded options today. High liquidity = easy entry/exit. 2,661 active (total vol 3.3M, top 147.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$700.00May 191.901.92$1.911.0%136.1K0.491.5K
$702.00May 191.041.05$1.051.0%103.5K0.332.3K
$703.00May 190.740.75$0.751.3%93.9K0.262.6K
$705.00May 190.350.36$0.362.8%84.6K0.145.8K
$699.00May 192.472.49$2.480.8%73.7K0.58638
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$695.00May 190.430.44$0.442.3%147.0K0.177.9K
$698.00May 191.101.11$1.110.9%106.5K0.355.3K
$696.00May 190.600.61$0.611.6%106.4K0.222.3K
$697.00May 190.820.83$0.831.2%95.8K0.283.9K
$700.00May 191.891.91$1.901.1%94.3K0.517.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 388 strikes (avg 172.5%, max 840.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$800.00May 19Jun 30182.3%19.4%840.1%2503.6K
$785.00May 19Jun 30158.4%19.0%735.2%41.0K
$775.00May 19Jun 30142.1%18.9%652.6%1.1K1.8K
$770.00May 19Jun 30133.8%18.9%608.1%591.2K
$595.00May 19Jun 30220.7%31.4%602.0%--459
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$565.00May 19Jun 30285.7%35.4%706.8%17.4K
$570.00May 19Jun 30274.7%34.7%691.2%1115.9K
$575.00May 19Jun 30263.8%34.0%675.0%137.7K
$580.00May 19Jun 30252.9%33.4%658.4%703.2K
$585.00May 19Jun 30242.1%32.7%640.6%22.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 1,356 found (best R:R 49.00, avg 3.94)

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$0.11$4.89$0.1144.45$790.11
$785.00$790.00Jun 26$0.12$4.88$0.1240.67$785.12
$755.00$760.00Jun 5$0.13$4.87$0.1337.46$755.13
$775.00$780.00Jun 18$0.13$4.87$0.1337.46$775.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$655.00$650.00May 26$0.10$4.90$0.1049.00$654.90
$650.00$645.00May 27$0.10$4.90$0.1049.00$649.90
$580.00$575.00Jun 26$0.11$4.89$0.1144.45$579.89
$610.00$605.00Jun 12$0.13$4.87$0.1337.46$609.87
$599.78$594.78Jun 18$0.13$4.87$0.1337.46$599.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 1,865 found (best R:R 152.85, avg 2.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$580.00$600.00Jun 1$19.87$19.87$0.13152.85$599.87
$565.00$575.00Jun 12$9.88$9.88$0.1282.33$574.88
$635.00$645.00May 26$9.87$9.87$0.1375.92$644.87
$575.00$590.00Jun 12$14.74$14.74$0.2656.69$589.74
$585.00$660.00May 28$73.69$73.69$1.3156.25$658.69
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$744.00$731.00May 20$12.90$12.90$0.10129.00$731.10
$760.00$750.00May 29$9.89$9.89$0.1189.91$750.11
$770.00$760.00Jun 18$9.87$9.87$0.1375.92$760.13
$745.00$735.00May 22$9.83$9.83$0.1757.82$735.17
$750.00$745.00May 22$4.90$4.90$0.1049.00$745.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 275 found (avg debit $0.70, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$835.00Jun 18Jun 30$0.0522.8%20.8%
$643.00May 19May 20$0.06121.0%55.8%
$646.00May 19May 20$0.06114.8%53.0%
$724.00May 19May 20$0.0652.0%27.7%
$805.00Jun 12Jun 18$0.0621.4%20.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$561.00May 22May 29$0.0581.5%51.2%
$562.00May 22May 29$0.0580.9%50.8%
$563.00May 22May 29$0.0580.4%50.4%
$564.00May 22May 29$0.0579.7%50.0%
$668.00May 19May 20$0.0669.9%36.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,418 found (cheapest 0.54% of stock, avg 6.93%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$700.00May 19$1.91$1.90$3.81$696.19$703.810.54%
$701.00May 19$1.44$2.42$3.86$697.14$704.860.55%
$699.00May 19$2.48$1.46$3.94$695.06$702.940.56%
$702.00May 19$1.05$3.03$4.08$697.92$706.080.58%
$698.00May 19$3.13$1.11$4.24$693.76$702.240.61%
$703.00May 19$0.75$3.73$4.48$698.52$707.480.64%
$697.00May 19$3.84$0.83$4.67$692.33$701.670.67%
$704.00May 19$0.52$4.50$5.02$698.98$709.020.72%
$696.00May 19$4.63$0.61$5.24$690.76$701.240.75%
$705.00May 19$0.36$5.34$5.70$699.30$710.700.81%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 375 found (cheapest 0.14% of stock, avg 2.77%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$704.00$695.00May 19$0.52$0.44$0.96$694.04$704.96
$704.00$696.00May 19$0.52$0.61$1.13$694.87$705.13
$703.00$695.00May 19$0.75$0.44$1.19$693.81$704.19
$703.00$696.00May 19$0.75$0.61$1.36$694.64$704.36
$704.00$697.00May 19$0.52$0.83$1.35$695.65$705.35
$702.00$695.00May 19$1.05$0.44$1.49$693.51$703.49
$703.00$697.00May 19$0.75$0.83$1.58$695.42$704.58
$704.00$698.00May 19$0.52$1.11$1.63$696.37$705.63
$702.00$696.00May 19$1.05$0.61$1.66$694.34$703.66
$701.00$695.00May 19$1.44$0.44$1.88$693.12$702.88

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 301 found (best R:R 32.33, avg credit $3.83)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
575/580585/595Jun 26$9.70$0.3032.33$570.30$594.70
655/660670/675May 28$4.84$0.1630.25$655.16$674.84
650/655660/665May 27$4.83$0.1728.41$650.17$664.83
655/660665/670May 26$4.81$0.1925.32$655.19$669.81
645/650660/665May 27$4.79$0.2122.81$645.21$664.79
655/660665/670May 27$4.79$0.2122.81$655.21$669.79
650/655670/675May 28$4.78$0.2221.73$650.22$674.78
650/655665/670May 26$4.75$0.2519.00$650.25$669.75
660/665670/675May 27$4.73$0.2717.52$660.27$674.73
650/655665/670May 27$4.72$0.2816.86$650.28$669.72

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 319 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$760.00$765.00$770.00Jun 18$0.06$4.9482.33
$770.00$775.00$780.00Jun 26$0.06$4.9482.33
$775.00$780.00$785.00Jun 30$0.06$4.9482.33
$625.00$635.00$645.00May 26$0.13$9.8775.92
$570.00$575.00$580.00Jun 5$0.07$4.9370.43
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$650.00$655.00$660.00May 26$0.06$4.9482.33
$645.00$650.00$655.00May 28$0.06$4.9482.33
$650.00$655.00$660.00May 28$0.06$4.9482.33
$645.00$650.00$655.00Jun 2$0.06$4.9482.33
$620.00$625.00$630.00Jun 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. 807 found (best net $-0.01, 803 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$785.00$800.001:2May 19-$0.01$14.99
$660.00$680.001:2Jun 2-$9.00$11.00
$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
$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-$8.82$11.18
$580.00$570.001:2May 20-$0.01$9.99
$590.00$580.001:2May 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. 526 found (best yield 2.99%, avg 0.78%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$701.00Jun 30$20.940.500.1%2.99%3.13%81772
$702.00Jun 30$20.370.490.3%2.91%3.19%29520
$701.00Jun 26$20.100.500.1%2.87%3.01%26112
$703.00Jun 30$19.810.490.4%2.83%3.25%1826
$702.00Jun 26$19.530.490.3%2.79%3.07%10100
$704.00Jun 30$19.260.480.6%2.75%3.32%7055
$703.00Jun 26$18.970.490.4%2.71%3.13%130
$705.00Jun 30$18.720.470.7%2.67%3.38%46899
$704.00Jun 26$18.420.480.6%2.63%3.20%3028
$701.00Jun 18$18.270.510.1%2.61%2.75%2381.1K

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 1,501,364
Total Puts 1,771,042
Put/Call Ratio 1.18
Net Difference -269,678

Prior's Put/Call Breakdown

Total Calls 1,533,340
Total Puts 1,739,636
Put/Call Ratio 1.13
Net Difference -206,296

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