v104 ...
QQQ
INVESCO QQQ TR
$698.92 -0.99%
(5/19 11:50) ◀
|
Tuesday, May 19, 2026 (11:55am) v104
January 2026
|
▶ (5/19 12:00)
◀ 5/19 11:55 ▶

Option Volume

Detail
ℹ
Current (05/19 11:55am) 3,385,127
Calls: 1,553,898 (46%)
Puts: 1,831,229 (54%)
Prior (05/18) 3,403,199
Calls: 1,597,738 (47%)
Puts: 1,805,461 (53%)
Current vs Prior -0.53%
Calls: -2.74% (Calls)
Puts: +1.43% (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 -48.08%
Calls: -49.88%
Puts: -46.46%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (05/19 11:55am) $747.67M
Calls: $338.59M (45%)
Puts: $409.08M (55%)
Prior (05/18) $813.86M
Calls: $274.86M (34%)
Puts: $539.00M (66%)
Current vs Prior -8.13%
Calls: +23.19%
Puts: -24.10%
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 -53.55%
Calls: -67.69%
Puts: -27.15%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (05/19 11:55am) 1.18
Prior (05/18) 1.13
Current vs Prior +4.29%
Prior 7-Day Average 1.12
Current vs Prior 7-Day Avg +5.51%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (05/19 11:55am) 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% | 1.33%1.33% | 2.13%2.13% | 3.10%0.61% | 5.15%
Prior 0.46% | 0.98%-- | ---- | ---- | --
Current vs Prior +32.29% | +35.05%-- | ---- | ---- | --
Prior 7-Day Avg 0.34% | 1.02%-- | ---- | ---- | --
Current vs 7-Day Avg +81.03% | +29.60%-- | ---- | ---- | --
Prior 7-Day Eod 0.46% | 0.98%-- | ---- | ---- | --
Current vs 7-Day Eod +32.29% | +35.05%-- | ---- | ---- | --
Sentiment BEARISH------
Prior 149.29% | 8.70%
Calls: 131.67% | 4.12%
Puts: 166.92% | 13.28%
Current vs Prior -99.36% | -92.53%
Prior 7-Day Avg 99.64% | 9.76%
Calls: 72.29% | 6.99%
Puts: 126.99% | 12.54%
Current vs 7-Day Avg -99.05% | -93.34%
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 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
11:50BULLISHBEARISHBEARISH
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 2,878 of results (avg 2.6%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$701.00Jun 1215.6415.68$15.660.3%300.49118
$698.00Jun 1217.3617.41$17.380.3%70.53127
$697.00Jun 1820.0120.07$20.040.3%1380.54822
$674.00Jun 1835.9036.01$35.960.3%190.72351
$700.00Jun 1216.2016.25$16.230.3%1980.501.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$696.00May 203.123.13$3.130.3%10.5K0.39713
$700.00Jun 1215.3815.43$15.410.3%2140.501.8K
$699.00Jun 1214.9515.00$14.980.3%430.49199
$698.00Jun 1214.5314.58$14.560.3%690.47141
$697.00Jun 1214.1214.17$14.150.4%420.47121

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 556 found (avg $0.35, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$710.00May 190.050.06$0.0616.7%42.3K0.036.5K
$724.00May 200.050.06$0.0616.7%2840.011.1K
$735.00May 210.050.06$0.0616.7%3250.011.0K
$741.00May 220.050.06$0.0616.7%60.01199
$755.00May 270.050.06$0.0616.7%1600.0166
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$688.00May 190.050.06$0.0616.7%18.7K0.032.3K
$665.00May 200.050.06$0.0616.7%2670.01757
$666.00May 200.050.06$0.0616.7%2860.0185
$667.00May 200.050.06$0.0616.7%5250.01349
$640.00May 210.050.06$0.0616.7%60.01295

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,431 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$560.00May 19137.30140.88$139.092.6%11.0013
$560.00Jun 30140.38143.99$142.192.5%111.00466
$561.00Jun 30139.40143.02$141.212.6%--1.00116
$562.00Jun 30138.52142.04$140.282.5%--1.00686
$563.00Jun 30137.48141.06$139.272.6%--1.005.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$711.00May 1911.3013.06$12.1814.4%3211.001.3K
$712.00May 1911.5513.55$12.5515.9%8751.001.3K
$713.00May 1913.3915.00$14.2011.3%461.00887
$714.00May 1913.2616.42$14.8421.3%851.00289
$715.00May 1914.3517.00$15.6816.9%2431.002.1K

Most actively traded options today. High liquidity = easy entry/exit. 2,673 active (total vol 3.4M, top 150.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$700.00May 191.371.38$1.380.7%143.4K0.431.5K
$702.00May 190.700.71$0.711.4%107.7K0.272.3K
$703.00May 190.480.49$0.492.0%96.0K0.202.6K
$705.00May 190.220.23$0.234.3%87.2K0.115.8K
$699.00May 191.821.84$1.831.1%78.8K0.51638
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$695.00May 190.570.58$0.571.8%150.5K0.207.9K
$696.00May 190.780.79$0.791.3%110.9K0.252.3K
$698.00May 191.431.45$1.441.4%110.2K0.405.3K
$697.00May 191.071.08$1.080.9%103.2K0.323.9K
$700.00May 192.422.44$2.430.8%99.5K0.577.1K

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 178.3%, max 862.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$800.00May 19Jun 30187.2%19.5%862.6%2503.6K
$785.00May 19Jun 30162.9%19.0%756.5%41.0K
$560.00May 19Jun 30301.0%36.0%735.7%12479
$775.00May 19Jun 30146.3%18.9%674.1%1.1K1.8K
$770.00May 19Jun 30137.9%18.9%628.7%591.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$560.00May 19Jun 30301.0%36.0%735.7%152.8K
$565.00May 19Jun 30289.7%35.3%719.6%17.4K
$570.00May 19Jun 30278.5%34.7%703.2%1315.9K
$575.00May 19Jun 30267.4%34.0%686.7%137.7K
$580.00May 19Jun 30256.3%33.3%669.5%703.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 1,361 found (best R:R 44.45, avg 3.97)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$785.00$790.00Jun 26$0.11$4.89$0.1144.45$785.11
$755.00$760.00Jun 5$0.12$4.88$0.1240.67$755.12
$775.00$780.00Jun 18$0.12$4.88$0.1240.67$775.12
$765.00$770.00Jun 12$0.13$4.87$0.1337.46$765.13
$785.00$790.00Jun 30$0.13$4.87$0.1337.46$785.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$650.00$645.00May 27$0.11$4.89$0.1144.45$649.89
$645.00$640.00May 28$0.11$4.89$0.1144.45$644.89
$635.00$630.00Jun 1$0.11$4.89$0.1144.45$634.89
$580.00$575.00Jun 26$0.11$4.89$0.1144.45$579.89
$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. 1,848 found (best R:R 63.66, avg 2.16)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$585.00$660.00May 28$73.84$73.84$1.1663.66$658.84
$635.00$645.00May 26$9.84$9.84$0.1661.50$644.84
$575.00$590.00Jun 12$14.76$14.76$0.2461.50$589.76
$565.00$575.00Jun 12$9.83$9.83$0.1757.82$574.83
$570.00$585.00Jun 26$14.63$14.63$0.3739.54$584.63
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$750.00$745.00Jun 5$4.90$4.90$0.1049.00$745.10
$760.00$750.00Jun 26$9.76$9.76$0.2440.67$750.24
$740.00$735.00Jun 26$4.73$4.73$0.2717.52$735.27
$760.00$750.00Jun 18$9.44$9.44$0.5616.86$750.56
$740.00$737.00May 29$2.78$2.78$0.2212.64$737.22

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 278 found (avg debit $0.60, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$805.00Jun 12Jun 18$0.0521.6%20.6%
$835.00Jun 18Jun 30$0.0522.9%20.9%
$682.00May 19May 20$0.0648.0%30.6%
$723.00May 19May 20$0.0652.6%27.6%
$575.00May 22May 29$0.0673.0%46.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$561.00May 22May 29$0.0581.2%50.9%
$562.00May 22May 29$0.0580.7%50.6%
$563.00May 22May 29$0.0580.1%50.2%
$668.00May 19May 20$0.0669.7%36.1%
$669.00May 19May 20$0.0667.6%35.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,427 found (cheapest 0.53% of stock, avg 6.96%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$699.00May 19$1.83$1.89$3.72$695.28$702.720.53%
$698.00May 19$2.38$1.44$3.82$694.18$701.820.55%
$700.00May 19$1.38$2.43$3.81$696.19$703.810.55%
$701.00May 19$1.00$3.06$4.06$696.94$705.060.58%
$697.00May 19$3.01$1.08$4.09$692.91$701.090.59%
$702.00May 19$0.71$3.76$4.47$697.53$706.470.64%
$696.00May 19$3.73$0.79$4.52$691.48$700.520.65%
$703.00May 19$0.49$4.54$5.03$697.97$708.030.72%
$695.00May 19$4.51$0.57$5.08$689.92$700.080.73%
$704.00May 19$0.34$5.39$5.73$698.27$709.730.82%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 375 found (cheapest 0.13% of stock, avg 2.79%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$704.00$695.00May 19$0.34$0.57$0.91$694.09$704.91
$703.00$695.00May 19$0.49$0.57$1.06$693.94$704.06
$704.00$696.00May 19$0.34$0.79$1.13$694.87$705.13
$702.00$695.00May 19$0.71$0.57$1.28$693.72$703.28
$703.00$696.00May 19$0.49$0.79$1.28$694.72$704.28
$704.00$697.00May 19$0.34$1.08$1.42$695.58$705.42
$702.00$696.00May 19$0.71$0.79$1.50$694.50$703.50
$701.00$695.00May 19$1.00$0.57$1.57$693.43$702.57
$703.00$697.00May 19$0.49$1.08$1.57$695.43$704.57
$704.00$698.00May 19$0.34$1.44$1.78$696.22$705.78

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 324 found (best R:R 40.67, avg credit $3.83)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
650/655660/665May 26$4.88$0.1240.67$650.12$664.88
600/605615/620Jun 26$4.88$0.1240.67$600.12$619.88
595/600615/620Jun 26$4.85$0.1532.33$595.15$619.85
590/595615/620Jun 26$4.84$0.1630.25$590.16$619.84
585/590595/610Jun 26$14.51$0.4929.61$575.49$609.51
580/585595/610Jun 26$14.48$0.5227.85$570.52$609.48
575/580595/610Jun 26$14.47$0.5327.30$565.53$609.47
655/660665/670May 26$4.82$0.1826.78$655.18$669.82
585/590615/620Jun 26$4.82$0.1826.78$585.18$619.82
650/655660/665May 28$4.81$0.1925.32$650.19$664.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 399 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$760.00$765.00$770.00Jun 12$0.05$4.9599.00
$765.00$770.00$775.00Jun 18$0.05$4.9599.00
$770.00$775.00$780.00Jun 26$0.05$4.9599.00
$775.00$780.00$785.00Jun 26$0.05$4.9599.00
$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
$645.00$650.00$655.00May 28$0.06$4.9482.33
$625.00$630.00$635.00Jun 26$0.06$4.9482.33
$630.00$635.00$640.00Jun 26$0.06$4.9482.33
$635.00$640.00$645.00Jun 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. 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-$8.65$11.35
$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-$9.48$10.52
$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. 545 found (best yield 3.07%, avg 0.80%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$699.00Jun 30$21.460.510.0%3.07%3.08%55256
$700.00Jun 30$20.890.500.1%2.99%3.14%2272.1K
$699.00Jun 26$20.630.510.0%2.95%2.96%14113
$701.00Jun 30$20.320.490.3%2.91%3.20%81772
$700.00Jun 26$20.050.500.1%2.87%3.02%124231
$702.00Jun 30$19.760.490.4%2.83%3.27%29520
$701.00Jun 26$19.490.490.3%2.79%3.09%26112
$703.00Jun 30$19.220.480.6%2.75%3.33%1826
$702.00Jun 26$18.930.490.4%2.71%3.15%10100
$699.00Jun 18$18.820.520.0%2.69%2.70%204616

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 1,553,898
Total Puts 1,831,229
Put/Call Ratio 1.18
Net Difference -277,331

Prior's Put/Call Breakdown

Total Calls 1,597,738
Total Puts 1,805,461
Put/Call Ratio 1.13
Net Difference -207,723

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