v104 ...
QQQ
INVESCO QQQ TR
$699.94 -0.84%
(5/19 11:45) ◀
|
Tuesday, May 19, 2026 (11:50am) v104
January 2026
|
▶ (5/19 11:55)
◀ 5/19 11:50 ▶

Option Volume

Detail
ℹ
Current (05/19 11:50am) 3,330,863
Calls: 1,532,530 (46%)
Puts: 1,798,333 (54%)
Prior (05/18) 3,335,211
Calls: 1,560,918 (47%)
Puts: 1,774,293 (53%)
Current vs Prior -0.13%
Calls: -1.82% (Calls)
Puts: +1.35% (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 -48.92%
Calls: -50.57%
Puts: -47.42%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (05/19 11:50am) $737.59M
Calls: $379.02M (51%)
Puts: $358.57M (49%)
Prior (05/18) $824.53M
Calls: $248.97M (30%)
Puts: $575.55M (70%)
Current vs Prior -10.54%
Calls: +52.24%
Puts: -37.70%
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 -54.17%
Calls: -63.83%
Puts: -36.15%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (05/19 11:50am) 1.17
Prior (05/18) 1.14
Current vs Prior +3.23%
Prior 7-Day Average 1.12
Current vs Prior 7-Day Avg +5.05%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (05/19 11:50am) 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 0.61% | 1.32%1.32% | 2.12%2.12% | 3.09%0.61% | 5.13%
Prior 0.46% | 0.98%-- | ---- | ---- | --
Current vs Prior +33.02% | +33.84%-- | ---- | ---- | --
Prior 7-Day Avg 0.34% | 1.02%-- | ---- | ---- | --
Current vs 7-Day Avg +82.04% | +28.44%-- | ---- | ---- | --
Prior 7-Day Eod 0.46% | 0.98%-- | ---- | ---- | --
Current vs 7-Day Eod +33.02% | +33.84%-- | ---- | ---- | --
Sentiment BEARISH------
Prior 149.29% | 8.70%
Calls: 131.67% | 4.12%
Puts: 166.92% | 13.28%
Current vs Prior -99.69% | -96.21%
Prior 7-Day Avg 99.64% | 9.76%
Calls: 72.29% | 6.99%
Puts: 126.99% | 12.54%
Current vs 7-Day Avg -99.53% | -96.62%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.17. 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
11:45BULLISHBEARISHBEARISH
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 2,883 of results (avg 2.2%, best 0.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$702.00Jun 1215.6215.63$15.630.1%1500.4996
$705.00Jun 1214.0014.01$14.010.1%2140.461.0K
$706.00Jun 1213.4813.49$13.490.1%500.45150
$707.00Jun 1212.9712.98$12.980.1%530.44224
$698.00May 2912.0712.08$12.080.1%2.5K0.54301
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$719.00May 2119.6419.65$19.650.1%620.90320
$714.00May 2215.7715.78$15.770.1%700.79748
$713.00May 2215.0015.01$15.010.1%650.772.4K
$704.00Jun 514.6814.69$14.680.1%2420.54694
$711.00May 2213.5113.52$13.520.1%850.732.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 552 found (avg $0.36, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$724.00May 200.050.06$0.0616.7%2840.011.1K
$736.00May 210.050.06$0.0616.7%50.01319
$742.00May 220.050.06$0.0616.7%70.01485
$750.00May 260.050.06$0.0616.7%3400.01880
$755.00May 270.050.06$0.0616.7%1600.0166
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$688.00May 190.050.06$0.0616.7%18.6K0.022.3K
$666.00May 200.050.06$0.0616.7%2860.0185
$667.00May 200.050.06$0.0616.7%5150.01349
$668.00May 200.050.06$0.0616.7%8370.01213
$640.00May 210.050.06$0.0616.7%60.01295

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,428 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$560.00May 19137.84141.49$139.672.6%11.0013
$595.00May 19102.89106.38$104.643.3%--1.0010
$600.00May 1997.84101.49$99.673.7%11.004
$620.00May 1977.8481.49$79.664.6%11.003
$630.00May 1967.8471.38$69.615.1%--1.0031
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$733.00May 2232.9833.86$33.422.6%--1.0027
$734.00May 2233.9934.85$34.422.5%--1.0014
$735.00May 2234.6037.19$35.897.2%121.0078
$745.00May 2243.4247.16$45.298.3%--1.0012
$750.00May 2248.6252.15$50.397.0%251.00--

Most actively traded options today. High liquidity = easy entry/exit. 2,668 active (total vol 3.3M, top 149.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$700.00May 191.821.83$1.830.5%140.4K0.481.5K
$702.00May 190.991.00$1.001.0%106.0K0.322.3K
$703.00May 190.700.71$0.711.4%95.1K0.252.6K
$705.00May 190.330.34$0.342.9%86.3K0.135.8K
$699.00May 192.382.39$2.380.4%76.7K0.57638
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$695.00May 190.440.45$0.452.2%149.3K0.177.9K
$698.00May 191.111.12$1.120.9%108.5K0.355.3K
$696.00May 190.610.62$0.621.6%108.2K0.222.3K
$697.00May 190.820.83$0.831.2%97.6K0.283.9K
$700.00May 191.921.93$1.920.5%96.5K0.527.1K

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 177.7%, max 850.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$800.00May 19Jun 30184.6%19.4%850.9%2503.6K
$785.00May 19Jun 30160.5%19.0%744.8%41.0K
$560.00May 19Jun 30299.9%36.1%731.1%12479
$775.00May 19Jun 30144.0%18.9%662.9%1.1K1.8K
$770.00May 19Jun 30135.6%18.9%617.5%591.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$560.00May 19Jun 30299.9%36.1%731.1%152.8K
$565.00May 19Jun 30288.7%35.4%715.8%17.4K
$570.00May 19Jun 30277.6%34.7%699.9%1115.9K
$575.00May 19Jun 30266.5%34.0%683.6%137.7K
$580.00May 19Jun 30255.5%33.4%666.2%703.2K

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 4.05)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$770.00$775.00Jun 12$0.10$4.90$0.1049.00$770.10
$785.00$790.00Jun 26$0.11$4.89$0.1144.45$785.11
$790.00$795.00Jun 30$0.11$4.89$0.1144.45$790.11
$775.00$780.00Jun 18$0.12$4.88$0.1240.67$775.12
$755.00$760.00Jun 5$0.14$4.86$0.1434.71$755.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$650.00$645.00May 27$0.10$4.90$0.1049.00$649.90
$589.78$584.78Jun 18$0.10$4.90$0.1049.00$589.68
$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. 1,831 found (best R:R 85.67, avg 2.22)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$630.00$643.00May 19$12.85$12.85$0.1585.67$642.85
$600.00$615.00May 21$14.82$14.82$0.1882.33$614.82
$565.00$575.00Jun 12$9.88$9.88$0.1282.33$574.88
$640.00$650.00May 21$9.87$9.87$0.1375.92$649.87
$635.00$645.00May 26$9.85$9.85$0.1565.67$644.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$760.00$750.00May 29$9.85$9.85$0.1565.67$750.15
$770.00$760.00Jun 18$9.84$9.84$0.1661.50$760.16
$760.00$750.00Jun 18$9.47$9.47$0.5317.87$750.53
$745.00$735.00May 22$9.40$9.40$0.6015.67$735.60
$760.00$750.00Jun 26$9.26$9.26$0.7412.51$750.74

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 271 found (avg debit $0.70, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$560.00May 19May 21$0.05299.9%94.9%
$835.00Jun 18Jun 30$0.0522.8%20.8%
$665.00May 19May 20$0.0676.7%37.9%
$679.00May 19May 20$0.0653.2%31.0%
$723.00May 19May 20$0.0650.9%26.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$670.00May 19May 20$0.0573.8%34.6%
$561.00May 22May 29$0.0581.5%51.1%
$562.00May 22May 29$0.0581.0%50.8%
$563.00May 22May 29$0.0580.4%50.4%
$564.00May 22May 29$0.0579.7%50.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,424 found (cheapest 0.54% of stock, avg 6.97%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$700.00May 19$1.83$1.92$3.75$696.25$703.750.54%
$699.00May 19$2.38$1.48$3.86$695.14$702.860.55%
$701.00May 19$1.37$2.46$3.83$697.17$704.830.55%
$702.00May 19$1.00$3.08$4.08$697.92$706.080.58%
$698.00May 19$3.03$1.12$4.15$693.85$702.150.59%
$703.00May 19$0.71$3.78$4.49$698.51$707.490.64%
$697.00May 19$3.74$0.83$4.57$692.43$701.570.65%
$704.00May 19$0.49$4.56$5.05$698.95$709.050.72%
$696.00May 19$4.52$0.62$5.14$690.86$701.140.73%
$705.00May 19$0.34$5.42$5.76$699.24$710.760.82%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 375 found (cheapest 0.13% of stock, avg 2.77%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$704.00$695.00May 19$0.49$0.45$0.94$694.06$704.94
$704.00$696.00May 19$0.49$0.62$1.11$694.89$705.11
$703.00$695.00May 19$0.71$0.45$1.16$693.84$704.16
$703.00$696.00May 19$0.71$0.62$1.33$694.67$704.33
$704.00$697.00May 19$0.49$0.83$1.32$695.68$705.32
$702.00$695.00May 19$1.00$0.45$1.45$693.55$703.45
$703.00$697.00May 19$0.71$0.83$1.54$695.46$704.54
$702.00$696.00May 19$1.00$0.62$1.62$694.38$703.62
$704.00$698.00May 19$0.49$1.12$1.61$696.39$705.61
$701.00$695.00May 19$1.37$0.45$1.82$693.18$702.82

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 306 found (best R:R 44.45, avg credit $3.84)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
645/650660/665May 28$4.89$0.1144.45$645.11$664.89
575/580585/595Jun 26$9.73$0.2736.04$570.27$594.73
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$4.80$0.2024.00$655.20$669.80
655/660665/670May 27$4.80$0.2024.00$655.20$669.80
645/650660/665May 27$4.79$0.2122.81$645.21$664.79
650/655670/675May 28$4.77$0.2320.74$650.23$674.77
585/590590/595Jun 18$4.76$0.2419.83$585.02$594.76
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. 391 found (best R:R 165.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$625.00$635.00$645.00May 26$0.06$9.94165.67
$765.00$770.00$775.00Jun 18$0.05$4.9599.00
$775.00$780.00$785.00Jun 26$0.05$4.9599.00
$750.00$755.00$760.00Jun 5$0.06$4.9482.33
$755.00$760.00$765.00Jun 5$0.06$4.9482.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$650.00$655.00$660.00May 26$0.05$4.9599.00
$635.00$640.00$645.00Jun 1$0.05$4.9599.00
$600.00$605.00$610.00Jun 26$0.05$4.9599.00
$645.00$650.00$655.00May 28$0.06$4.9482.33
$645.00$650.00$655.00Jun 2$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. 806 found (best net $-0.02, 803 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$785.00$800.001:2May 19-$0.01$14.99
$660.00$680.001:2Jun 2-$8.98$11.02
$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
$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-$9.04$10.96
$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. 539 found (best yield 3.06%, avg 0.80%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$700.00Jun 30$21.420.510.0%3.06%3.07%2272.1K
$701.00Jun 30$20.850.500.1%2.98%3.13%81772
$700.00Jun 26$20.580.510.0%2.94%2.95%116231
$702.00Jun 30$20.280.490.3%2.90%3.19%29520
$701.00Jun 26$20.000.500.1%2.86%3.01%26112
$703.00Jun 30$19.730.490.4%2.82%3.26%1826
$702.00Jun 26$19.490.490.3%2.78%3.08%10100
$704.00Jun 30$19.180.480.6%2.74%3.32%7055
$703.00Jun 26$18.880.490.4%2.70%3.13%130
$700.00Jun 18$18.770.510.0%2.68%2.69%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 1,532,530
Total Puts 1,798,333
Put/Call Ratio 1.17
Net Difference -265,803

Prior's Put/Call Breakdown

Total Calls 1,560,918
Total Puts 1,774,293
Put/Call Ratio 1.14
Net Difference -213,375

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