v104 ...
QQQ
INVESCO QQQ TR
$699.13 -0.96%
(5/19 11:55) ◀
|
Tuesday, May 19, 2026 (12:00pm) v104
January 2026
|
▶ (5/19 12:05)
◀ 5/19 12:00 ▶

Option Volume

Detail
ℹ
Current (05/19 12:00pm) 3,452,017
Calls: 1,584,842 (46%)
Puts: 1,867,175 (54%)
Prior (05/18) 3,460,301
Calls: 1,630,285 (47%)
Puts: 1,830,016 (53%)
Current vs Prior -0.24%
Calls: -2.79% (Calls)
Puts: +2.03% (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 -47.06%
Calls: -48.88%
Puts: -45.41%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (05/19 12:00pm) $758.93M
Calls: $351.79M (46%)
Puts: $407.14M (54%)
Prior (05/18) $885.49M
Calls: $248.82M (28%)
Puts: $636.67M (72%)
Current vs Prior -14.29%
Calls: +41.38%
Puts: -36.05%
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 -52.85%
Calls: -66.43%
Puts: -27.50%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (05/19 12:00pm) 1.18
Prior (05/18) 1.12
Current vs Prior +4.96%
Prior 7-Day Average 1.12
Current vs Prior 7-Day Avg +5.47%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (05/19 12:00pm) 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 0.60% | 1.32%1.32% | 2.13%2.13% | 3.10%0.60% | 5.13%
Prior 0.46% | 0.98%-- | ---- | ---- | --
Current vs Prior +29.46% | +34.14%-- | ---- | ---- | --
Prior 7-Day Avg 0.34% | 1.02%-- | ---- | ---- | --
Current vs 7-Day Avg +77.17% | +28.73%-- | ---- | ---- | --
Prior 7-Day Eod 0.46% | 0.98%-- | ---- | ---- | --
Current vs 7-Day Eod +29.46% | +34.14%-- | ---- | ---- | --
Sentiment BEARISH------
Prior 149.29% | 8.70%
Calls: 131.67% | 4.12%
Puts: 166.92% | 13.28%
Current vs Prior -99.35% | -91.26%
Prior 7-Day Avg 99.64% | 9.76%
Calls: 72.29% | 6.99%
Puts: 126.99% | 12.54%
Current vs 7-Day Avg -99.03% | -92.22%
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
11:55BEARISHBEARISHBEARISH
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 2,856 of results (avg 2.9%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$676.00Jun 1834.5134.61$34.560.3%140.70349
$672.00Jun 1837.5937.70$37.650.3%100.73172
$671.00Jun 1838.3738.49$38.430.3%90.74503
$680.00Jun 1831.5231.62$31.570.3%1110.6821.7K
$685.00Jun 1827.9428.03$27.990.3%1410.649.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$694.00Jun 1212.9112.96$12.940.4%470.44425
$695.00Jun 1814.8614.92$14.890.4%1.4K0.456.1K
$701.00Jun 1817.3217.39$17.360.4%6230.51384
$698.00Jun 1214.4814.54$14.510.4%710.48141
$694.00Jun 1814.4814.54$14.510.4%830.441.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 545 found (avg $0.36, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$724.00May 200.050.06$0.0616.7%2840.011.1K
$741.00May 220.050.06$0.0616.7%60.01199
$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%22.3K0.033.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$688.00May 190.050.06$0.0616.7%19.0K0.032.3K
$665.00May 200.050.06$0.0616.7%2700.01757
$666.00May 200.050.06$0.0616.7%2860.0185
$640.00May 210.050.06$0.0616.7%60.01295
$612.00May 220.050.06$0.0616.7%--0.01626

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 19136.99140.75$138.872.7%11.0013
$560.00Jun 30140.33143.88$142.112.5%181.00466
$561.00Jun 30139.33142.85$141.092.5%--1.00116
$562.00Jun 30138.36141.91$140.142.5%--1.00686
$563.00Jun 30137.38140.96$139.172.6%--1.005.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$710.00May 1910.5311.50$11.028.8%1.3K1.002.4K
$711.00May 1911.5113.35$12.4314.8%3211.001.3K
$712.00May 1911.7613.60$12.6814.5%8751.001.3K
$713.00May 1913.7015.86$14.7814.6%461.00887
$714.00May 1913.6116.84$15.2321.2%851.00289

Most actively traded options today. High liquidity = easy entry/exit. 2,681 active (total vol 3.4M, top 153.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$700.00May 191.401.42$1.411.4%149.2K0.401.5K
$702.00May 190.710.73$0.722.8%110.7K0.242.3K
$703.00May 190.490.50$0.502.0%97.3K0.182.6K
$705.00May 190.230.24$0.244.2%88.7K0.105.8K
$699.00May 191.871.89$1.881.1%81.3K0.49638
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$695.00May 190.520.53$0.531.9%153.2K0.217.9K
$698.00May 191.341.35$1.350.7%114.7K0.435.3K
$696.00May 190.720.73$0.731.4%114.6K0.282.3K
$697.00May 190.991.00$1.001.0%107.9K0.353.9K
$700.00May 192.292.31$2.300.9%101.5K0.607.1K

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 180.0%, max 876.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$800.00May 19Jun 30189.6%19.4%876.2%2503.6K
$785.00May 19Jun 30165.1%19.0%767.4%41.0K
$560.00May 19Jun 30303.4%36.0%742.2%19479
$775.00May 19Jun 30148.3%18.9%684.2%1.1K1.8K
$770.00May 19Jun 30139.8%18.9%638.7%591.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$560.00May 19Jun 30303.4%36.0%742.2%162.8K
$565.00May 19Jun 30292.0%35.3%726.1%17.4K
$570.00May 19Jun 30280.7%34.7%709.6%1315.9K
$575.00May 19Jun 30269.4%34.0%693.1%137.7K
$580.00May 19Jun 30258.2%33.3%675.7%703.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 1,385 found (best R:R 49.00, avg 3.94)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$790.00$795.00Jun 30$0.10$4.90$0.1049.00$790.10
$775.00$780.00Jun 18$0.11$4.89$0.1144.45$775.11
$785.00$790.00Jun 26$0.11$4.89$0.1144.45$785.11
$755.00$760.00Jun 5$0.13$4.87$0.1337.46$755.13
$765.00$770.00Jun 12$0.13$4.87$0.1337.46$765.13
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
$645.00$640.00May 28$0.11$4.89$0.1144.45$644.89
$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. 1,807 found (best R:R 152.85, avg 2.22)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$580.00$600.00Jun 1$19.87$19.87$0.13152.85$599.87
$585.00$660.00May 28$74.20$74.20$0.8092.75$659.20
$630.00$640.00May 20$9.89$9.89$0.1189.91$639.89
$565.00$575.00Jun 12$9.89$9.89$0.1189.91$574.89
$575.00$590.00Jun 12$14.82$14.82$0.1882.33$589.82
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$750.00$745.00Jun 5$4.83$4.83$0.1728.41$745.17
$745.00$735.00May 22$9.49$9.49$0.5118.61$735.51
$745.00$740.00Jun 5$4.71$4.71$0.2916.24$740.29
$760.00$750.00Jun 18$9.42$9.42$0.5816.24$750.58
$740.00$737.00May 29$2.81$2.81$0.1914.79$737.19

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 272 found (avg debit $0.66, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$805.00Jun 12Jun 18$0.0521.6%20.6%
$835.00Jun 18Jun 30$0.0523.0%21.0%
$677.00May 19May 20$0.0656.7%32.0%
$723.00May 19May 20$0.0653.8%27.3%
$615.00May 20May 21$0.0677.4%61.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$561.00May 22May 29$0.0581.1%50.9%
$562.00May 22May 29$0.0580.6%50.5%
$563.00May 22May 29$0.0579.9%50.1%
$667.00May 19May 20$0.0671.9%36.9%
$668.00May 19May 20$0.0669.7%35.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,428 found (cheapest 0.52% of stock, avg 6.95%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$699.00May 19$1.88$1.78$3.66$695.34$702.660.52%
$700.00May 19$1.41$2.30$3.71$696.29$703.710.53%
$698.00May 19$2.45$1.35$3.80$694.20$701.800.54%
$701.00May 19$1.02$2.92$3.94$697.06$704.940.56%
$697.00May 19$3.10$1.00$4.10$692.90$701.100.59%
$702.00May 19$0.72$3.62$4.34$697.66$706.340.62%
$696.00May 19$3.84$0.73$4.57$691.43$700.570.65%
$703.00May 19$0.50$4.39$4.89$698.11$707.890.70%
$695.00May 19$4.64$0.53$5.17$689.83$700.170.74%
$704.00May 19$0.35$5.24$5.59$698.41$709.590.80%

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
$703.00$694.00May 19$0.50$0.38$0.88$693.12$703.88
$703.00$695.00May 19$0.50$0.53$1.03$693.97$704.03
$702.00$694.00May 19$0.72$0.38$1.10$692.90$703.10
$702.00$695.00May 19$0.72$0.53$1.25$693.75$703.25
$703.00$696.00May 19$0.50$0.73$1.23$694.77$704.23
$701.00$694.00May 19$1.02$0.38$1.40$692.60$702.40
$702.00$696.00May 19$0.72$0.73$1.45$694.55$703.45
$703.00$697.00May 19$0.50$1.00$1.50$695.50$704.50
$701.00$695.00May 19$1.02$0.53$1.55$693.45$702.55
$701.00$696.00May 19$1.02$0.73$1.75$694.25$702.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 323 found (best R:R 46.62, avg credit $3.74)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
575/580585/595Jun 26$9.79$0.2146.62$570.21$594.79
600/605610/615Jun 26$4.89$0.1144.45$600.11$614.89
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
595/600610/615Jun 26$4.87$0.1337.46$595.13$614.87
585/590595/610Jun 26$14.59$0.4135.59$575.41$609.59
595/600615/620Jun 26$4.86$0.1434.71$595.14$619.86
580/585595/610Jun 26$14.56$0.4433.09$570.44$609.56
575/580595/610Jun 26$14.55$0.4532.33$565.45$609.55
675/680685/690Jun 2$4.84$0.1630.25$675.16$689.84

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 425 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
$595.00$600.00$605.00Jun 12$0.05$4.9599.00
$765.00$770.00$775.00Jun 18$0.05$4.9599.00
$770.00$775.00$780.00Jun 18$0.05$4.9599.00
$770.00$775.00$780.00Jun 26$0.05$4.9599.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$640.00$645.00$650.00Jun 1$0.05$4.9599.00
$645.00$650.00$655.00May 27$0.06$4.9482.33
$650.00$655.00$660.00May 27$0.06$4.9482.33
$645.00$650.00$655.00May 28$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. 804 found (best net $-0.02, 801 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$785.00$800.001:2May 19-$0.01$14.99
$660.00$680.001:2Jun 2-$8.28$11.72
$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-$0.07$14.93
$620.00$605.001:2May 28-$0.08$14.92
$745.00$725.001:2Jun 2-$9.35$10.65
$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. 531 found (best yield 3.00%, avg 0.78%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$700.00Jun 30$20.980.500.1%3.00%3.13%2272.1K
$701.00Jun 30$20.410.490.3%2.92%3.19%81772
$700.00Jun 26$20.140.500.1%2.88%3.01%124231
$702.00Jun 30$19.840.490.4%2.84%3.25%29520
$701.00Jun 26$19.570.490.3%2.80%3.07%26112
$703.00Jun 30$19.300.480.6%2.76%3.31%1826
$702.00Jun 26$19.010.490.4%2.72%3.13%10100
$704.00Jun 30$18.750.470.7%2.68%3.38%7055
$703.00Jun 26$18.460.480.6%2.64%3.19%130
$700.00Jun 18$18.330.500.1%2.62%2.75%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 1,584,842
Total Puts 1,867,175
Put/Call Ratio 1.18
Net Difference -282,333

Prior's Put/Call Breakdown

Total Calls 1,630,285
Total Puts 1,830,016
Put/Call Ratio 1.12
Net Difference -199,731

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