v104 ...
QQQ
INVESCO QQQ TR
$700.18 -0.81%
(5/19 12:00) ◀
|
Tuesday, May 19, 2026 (12:05pm) v104
January 2026
|
▶ (5/19 12:10)
◀ 5/19 12:05 ▶

Option Volume

Detail
ℹ
Current (05/19 12:05pm) 3,536,324
Calls: 1,627,333 (46%)
Puts: 1,908,991 (54%)
Prior (05/18) 3,532,231
Calls: 1,669,070 (47%)
Puts: 1,863,161 (53%)
Current vs Prior +0.12%
Calls: -2.50% (Calls)
Puts: +2.46% (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 -45.77%
Calls: -47.51%
Puts: -44.18%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (05/19 12:05pm) $768.93M
Calls: $414.43M (54%)
Puts: $354.50M (46%)
Prior (05/18) $920.14M
Calls: $251.85M (27%)
Puts: $668.30M (73%)
Current vs Prior -16.43%
Calls: +64.56%
Puts: -46.95%
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 -52.23%
Calls: -60.45%
Puts: -36.87%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (05/19 12:05pm) 1.17
Prior (05/18) 1.12
Current vs Prior +5.09%
Prior 7-Day Average 1.12
Current vs Prior 7-Day Avg +5.03%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (05/19 12:05pm) 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 0.59% | 1.29%1.29% | 2.10%2.10% | 3.06%0.59% | 5.10%
Prior 0.46% | 0.98%-- | ---- | ---- | --
Current vs Prior +26.79% | +30.74%-- | ---- | ---- | --
Prior 7-Day Avg 0.34% | 1.02%-- | ---- | ---- | --
Current vs 7-Day Avg +73.51% | +25.46%-- | ---- | ---- | --
Prior 7-Day Eod 0.46% | 0.98%-- | ---- | ---- | --
Current vs 7-Day Eod +26.79% | +30.74%-- | ---- | ---- | --
Sentiment BEARISH------
Prior 149.29% | 8.70%
Calls: 131.67% | 4.12%
Puts: 166.92% | 13.28%
Current vs Prior -99.34% | -93.68%
Prior 7-Day Avg 99.64% | 9.76%
Calls: 72.29% | 6.99%
Puts: 126.99% | 12.54%
Current vs 7-Day Avg -99.02% | -94.37%
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
12:00BEARISHBEARISHBEARISH
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 2,918 of results (avg 2.4%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$702.00Jun 1817.7517.80$17.770.3%1440.50176
$660.00May 2741.5041.62$41.560.3%--0.9317
$701.00Jun 513.6713.71$13.690.3%5050.50286
$700.00Jun 1216.8516.90$16.880.3%3110.521.2K
$698.00Jun 1820.0920.15$20.120.3%1940.54783
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$700.00Jun 1816.3716.41$16.390.2%1.5K0.4829.2K
$705.00Jun 1818.5818.63$18.600.3%5220.5313.9K
$699.00Jun 1214.3714.41$14.390.3%440.47199
$724.00May 2224.1324.20$24.170.3%940.93165
$705.00Jun 1217.0317.08$17.060.3%990.531.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 557 found (avg $0.35, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$710.00May 190.050.06$0.0616.7%42.6K0.036.5K
$724.00May 200.050.06$0.0616.7%2840.011.1K
$736.00May 210.050.06$0.0616.7%50.01319
$741.00May 220.050.06$0.0616.7%60.01199
$742.00May 220.050.06$0.0616.7%320.01485
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$689.00May 190.050.06$0.0616.7%21.7K0.032.2K
$666.00May 200.050.06$0.0616.7%2880.0185
$667.00May 200.050.06$0.0616.7%5250.01349
$668.00May 200.050.06$0.0616.7%9950.01213
$640.00May 210.050.06$0.0616.7%60.01295

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,426 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$595.00May 19103.19106.62$104.913.3%--1.0010
$570.00Jun 26131.41134.90$133.162.6%11.006
$561.00Jun 30140.39144.06$142.232.6%--1.00116
$562.00Jun 30139.41143.12$141.262.6%--1.00686
$563.00Jun 30138.43142.16$140.302.7%--1.005.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$711.00May 1910.0012.73$11.3724.0%3211.001.3K
$712.00May 1911.2013.70$12.4520.1%8751.001.3K
$713.00May 1911.1414.72$12.9327.7%461.00887
$714.00May 1913.0315.68$14.3618.5%861.00289
$715.00May 1913.1316.54$14.8423.0%2431.002.1K

Most actively traded options today. High liquidity = easy entry/exit. 2,679 active (total vol 3.5M, top 159.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$700.00May 191.871.89$1.881.1%156.4K0.521.5K
$702.00May 191.011.02$1.021.0%120.0K0.342.3K
$703.00May 190.700.71$0.711.4%98.4K0.262.6K
$705.00May 190.320.33$0.333.0%90.6K0.145.8K
$699.00May 192.442.46$2.450.8%86.0K0.60638
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$695.00May 190.340.35$0.352.9%159.0K0.147.9K
$698.00May 190.930.94$0.941.1%119.6K0.325.3K
$696.00May 190.480.49$0.492.0%117.0K0.182.3K
$697.00May 190.670.68$0.681.5%110.1K0.243.9K
$700.00May 191.691.71$1.701.2%105.2K0.487.1K

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 180.6%, max 876.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$800.00May 19Jun 30189.0%19.4%876.7%2503.6K
$785.00May 19Jun 30164.2%18.9%767.6%41.0K
$775.00May 19Jun 30147.2%18.8%681.7%1.1K1.8K
$770.00May 19Jun 30138.6%18.8%635.3%591.2K
$595.00May 19Jun 30229.9%31.4%631.7%--459
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$565.00May 19Jun 30297.4%35.4%739.8%17.4K
$570.00May 19Jun 30285.9%34.7%724.1%1315.9K
$575.00May 19Jun 30274.6%34.0%707.2%137.7K
$580.00May 19Jun 30263.3%33.3%689.8%703.2K
$585.00May 19Jun 30252.1%32.7%671.1%22.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 1,353 found (best R:R 49.00, avg 3.94)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$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
$765.00$770.00Jun 12$0.14$4.86$0.1434.71$765.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$650.00$645.00May 27$0.10$4.90$0.1049.00$649.90
$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
$585.00$580.00Jun 26$0.11$4.89$0.1144.45$584.89
$580.00$575.00Jun 26$0.12$4.88$0.1240.67$579.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 1,885 found (best R:R 149.00, avg 2.30)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$585.00$660.00May 28$74.50$74.50$0.50149.00$659.50
$630.00$655.00May 27$24.69$24.69$0.3179.65$654.69
$585.00$595.00Jun 5$9.82$9.82$0.1854.56$594.82
$630.00$640.00May 21$9.81$9.81$0.1951.63$639.81
$575.00$590.00Jun 12$14.69$14.69$0.3147.39$589.69
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$745.00$735.00May 22$9.89$9.89$0.1189.91$735.11
$770.00$760.00Jun 18$9.88$9.88$0.1282.33$760.12
$740.00$737.00May 29$2.85$2.85$0.1519.00$737.15
$750.00$745.00Jun 5$4.74$4.74$0.2618.23$745.26
$745.00$740.00Jun 5$4.67$4.67$0.3314.15$740.33

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 268 found (avg debit $0.70, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$835.00Jun 18Jun 30$0.0522.7%20.8%
$723.00May 19May 20$0.0651.5%26.6%
$805.00Jun 12Jun 18$0.0621.4%20.5%
$815.00Jun 18Jun 26$0.0621.3%20.1%
$722.00May 19May 20$0.0749.5%26.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$670.00May 19May 20$0.0576.7%35.5%
$561.00May 22May 29$0.0581.8%51.3%
$562.00May 22May 29$0.0581.2%50.9%
$563.00May 22May 29$0.0580.7%50.5%
$564.00May 22May 29$0.0580.0%50.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,422 found (cheapest 0.51% of stock, avg 6.92%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$700.00May 19$1.88$1.70$3.58$696.42$703.580.51%
$701.00May 19$1.40$2.22$3.62$697.38$704.620.52%
$699.00May 19$2.45$1.27$3.72$695.28$702.720.53%
$702.00May 19$1.02$2.83$3.85$698.15$705.850.55%
$698.00May 19$3.12$0.94$4.06$693.94$702.060.58%
$703.00May 19$0.71$3.53$4.24$698.76$707.240.61%
$697.00May 19$3.86$0.68$4.54$692.46$701.540.65%
$704.00May 19$0.49$4.30$4.79$699.21$708.790.68%
$696.00May 19$4.67$0.49$5.16$690.84$701.160.74%
$705.00May 19$0.33$5.13$5.46$699.54$710.460.78%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 375 found (cheapest 0.12% of stock, avg 2.76%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$705.00$696.00May 19$0.33$0.49$0.82$695.18$705.82
$704.00$696.00May 19$0.49$0.49$0.98$695.02$704.98
$705.00$697.00May 19$0.33$0.68$1.01$695.99$706.01
$703.00$696.00May 19$0.71$0.49$1.20$694.80$704.20
$704.00$697.00May 19$0.49$0.68$1.17$695.83$705.17
$705.00$698.00May 19$0.33$0.94$1.27$696.73$706.27
$703.00$697.00May 19$0.71$0.68$1.39$695.61$704.39
$704.00$698.00May 19$0.49$0.94$1.43$696.57$705.43
$702.00$696.00May 19$1.02$0.49$1.51$694.49$703.51
$705.00$699.00May 19$0.33$1.27$1.60$697.40$706.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 316 found (best R:R 49.00, avg credit $3.90)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
640/645660/665May 28$4.90$0.1049.00$640.10$664.90
575/580585/595Jun 26$9.78$0.2244.45$570.22$594.78
585/590595/610Jun 26$14.64$0.3640.67$575.36$609.64
575/580595/610Jun 26$14.62$0.3838.47$565.38$609.62
580/585595/610Jun 26$14.61$0.3937.46$570.39$609.61
650/655660/665May 27$4.85$0.1532.33$650.15$664.85
670/675685/690Jun 2$4.82$0.1826.78$670.18$689.82
605/610615/620Jun 26$4.82$0.1826.78$605.18$619.82
655/660665/670May 26$4.80$0.2024.00$655.20$669.80
645/650660/665May 27$4.80$0.2024.00$645.20$664.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 355 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$765.00$770.00$775.00Jun 12$0.05$4.9599.00
$765.00$770.00$775.00Jun 18$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
$765.00$770.00$775.00Jun 26$0.07$4.9370.43
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$645.00$650.00$655.00May 28$0.05$4.9599.00
$635.00$640.00$645.00Jun 1$0.05$4.9599.00
$645.00$650.00$655.00Jun 1$0.05$4.9599.00
$605.00$610.00$615.00Jun 26$0.05$4.9599.00
$650.00$655.00$660.00May 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. 803 found (best net $-0.01, 799 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$785.00$800.001:2May 19-$0.01$14.99
$660.00$680.001:2Jun 2-$9.10$10.90
$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-$9.14$10.86
$580.00$570.001:2May 20-$0.01$9.99
$620.00$610.001:2May 21-$0.02$9.98

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 526 found (best yield 3.00%, avg 0.78%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$701.00Jun 30$20.980.500.1%3.00%3.11%81772
$702.00Jun 30$20.410.490.3%2.91%3.17%29520
$701.00Jun 26$20.150.500.1%2.88%2.99%26112
$703.00Jun 30$19.850.490.4%2.83%3.24%1826
$702.00Jun 26$19.580.490.3%2.80%3.06%10100
$704.00Jun 30$19.300.480.6%2.76%3.30%7055
$703.00Jun 26$19.020.490.4%2.72%3.12%130
$705.00Jun 30$18.760.470.7%2.68%3.37%46899
$704.00Jun 26$18.460.480.6%2.64%3.18%3028
$701.00Jun 18$18.320.510.1%2.62%2.73%2391.1K

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 1,627,333
Total Puts 1,908,991
Put/Call Ratio 1.17
Net Difference -281,658

Prior's Put/Call Breakdown

Total Calls 1,669,070
Total Puts 1,863,161
Put/Call Ratio 1.12
Net Difference -194,091

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