v104 ...
QQQ
INVESCO QQQ TR
$698.79 -1.00%
(5/19 12:05) ◀
|
Tuesday, May 19, 2026 (12:10pm) v104
January 2026
|
▶ (5/19 12:15)
◀ 5/19 12:10 ▶

Option Volume

Detail
ℹ
Current (05/19 12:10pm) 3,592,940
Calls: 1,650,952 (46%)
Puts: 1,941,988 (54%)
Prior (05/18) 3,616,723
Calls: 1,718,507 (48%)
Puts: 1,898,216 (52%)
Current vs Prior -0.66%
Calls: -3.93% (Calls)
Puts: +2.31% (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 -44.90%
Calls: -46.75%
Puts: -43.22%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (05/19 12:10pm) $786.32M
Calls: $350.59M (45%)
Puts: $435.72M (55%)
Prior (05/18) $862.68M
Calls: $281.97M (33%)
Puts: $580.71M (67%)
Current vs Prior -8.85%
Calls: +24.34%
Puts: -24.97%
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 -51.14%
Calls: -66.54%
Puts: -22.41%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (05/19 12:10pm) 1.18
Prior (05/18) 1.10
Current vs Prior +6.49%
Prior 7-Day Average 1.12
Current vs Prior 7-Day Avg +5.31%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (05/19 12:10pm) 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 0.58% | 1.33%1.33% | 2.14%2.14% | 3.11%0.58% | 5.15%
Prior 0.46% | 0.98%-- | ---- | ---- | --
Current vs Prior +26.43% | +35.37%-- | ---- | ---- | --
Prior 7-Day Avg 0.34% | 1.02%-- | ---- | ---- | --
Current vs 7-Day Avg +73.01% | +29.91%-- | ---- | ---- | --
Prior 7-Day Eod 0.46% | 0.98%-- | ---- | ---- | --
Current vs 7-Day Eod +26.43% | +35.37%-- | ---- | ---- | --
Sentiment BEARISH------
Prior 149.29% | 8.70%
Calls: 131.67% | 4.12%
Puts: 166.92% | 13.28%
Current vs Prior -99.34% | -94.83%
Prior 7-Day Avg 99.64% | 9.76%
Calls: 72.29% | 6.99%
Puts: 126.99% | 12.54%
Current vs 7-Day Avg -99.01% | -95.39%
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
12:05BULLISHBEARISHBEARISH
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 2,919 of results (avg 2.3%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$696.00May 206.086.09$6.090.2%3.6K0.60226
$704.00May 224.894.90$4.890.2%1.5K0.39809
$698.00May 204.864.87$4.870.2%8.5K0.53115
$655.00May 2744.9745.07$45.020.2%--0.9420
$705.00May 224.484.49$4.490.2%5.6K0.376.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$704.00Jun 1818.8418.89$18.870.3%1390.532.2K
$703.00Jun 514.7814.82$14.800.3%2530.54211
$703.00Jun 1818.3718.42$18.400.3%1530.52388
$701.00Jun 1817.4717.52$17.490.3%6240.51384
$700.00Jun 1817.0317.08$17.060.3%1.5K0.5029.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 559 found (avg $0.36, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$723.00May 200.050.06$0.0616.7%4040.01670
$735.00May 210.050.06$0.0616.7%3250.011.0K
$740.00May 220.050.06$0.0616.7%3250.017.2K
$741.00May 220.050.06$0.0616.7%60.01199
$770.00May 290.050.06$0.0616.7%730.018.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$688.00May 190.050.06$0.0616.7%19.5K0.032.3K
$664.00May 200.050.06$0.0616.7%740.0183
$665.00May 200.050.06$0.0616.7%2700.01757
$666.00May 200.050.06$0.0616.7%2880.0185
$611.00May 220.050.06$0.0616.7%--0.01537

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,439 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$560.00May 19137.30140.73$139.012.5%11.0013
$595.00May 19102.39105.73$104.063.2%--1.0010
$600.00May 1997.39100.73$99.063.4%11.004
$620.00May 1977.5580.74$79.154.0%21.003
$625.00May 1972.5575.74$74.154.3%21.004
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$732.00May 2232.9933.79$33.392.4%--1.0017
$733.00May 2233.9834.43$34.211.3%--1.0027
$734.00May 2234.6635.39$35.032.1%--1.0014
$735.00May 2235.0236.94$35.985.3%121.0078
$745.00May 2244.2847.78$46.037.6%51.0012

Most actively traded options today. High liquidity = easy entry/exit. 2,696 active (total vol 3.6M, top 160.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$700.00May 191.241.25$1.250.8%160.7K0.391.5K
$702.00May 190.620.63$0.631.6%122.9K0.232.3K
$703.00May 190.420.43$0.432.3%100.1K0.172.6K
$705.00May 190.190.20$0.205.0%91.2K0.095.8K
$699.00May 191.671.69$1.681.2%88.0K0.48638
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$695.00May 190.540.55$0.551.8%160.4K0.217.9K
$698.00May 191.401.41$1.400.7%122.1K0.445.3K
$696.00May 190.750.76$0.761.3%118.4K0.282.3K
$697.00May 191.031.04$1.041.0%112.4K0.353.9K
$700.00May 192.432.45$2.440.8%108.3K0.617.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 390 strikes (avg 186.0%, max 898.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$800.00May 19Jun 30194.1%19.4%898.5%2503.6K
$785.00May 19Jun 30169.1%19.1%787.3%41.0K
$560.00May 19Jun 30309.9%36.1%759.1%24479
$775.00May 19Jun 30151.9%18.9%703.1%1.1K1.8K
$770.00May 19Jun 30143.1%18.9%656.1%591.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$560.00May 19Jun 30310.0%36.1%759.6%162.8K
$565.00May 19Jun 30298.2%35.4%743.4%17.4K
$570.00May 19Jun 30286.7%34.7%727.2%1315.9K
$575.00May 19Jun 30275.2%34.0%709.7%137.7K
$580.00May 19Jun 30263.7%33.3%691.7%723.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 1,369 found (best R:R 49.00, avg 4.01)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$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$0.12$4.88$0.1240.67$755.12
$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
$589.78$584.78Jun 18$0.10$4.90$0.1049.00$589.68
$570.00$565.00Jun 26$0.10$4.90$0.1049.00$569.90
$650.00$645.00May 27$0.11$4.89$0.1144.45$649.89
$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. 1,850 found (best R:R 137.89, avg 2.35)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$575.00$600.00May 20$24.82$24.82$0.18137.89$599.82
$630.00$655.00May 27$24.73$24.73$0.2791.59$654.73
$600.00$615.00May 20$14.82$14.82$0.1882.33$614.82
$575.00$590.00Jun 12$14.82$14.82$0.1882.33$589.82
$565.00$575.00Jun 12$9.87$9.87$0.1375.92$574.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$740.00$735.00Jun 26$4.85$4.85$0.1532.33$735.15
$740.00$737.00May 26$2.85$2.85$0.1519.00$737.15
$730.00$728.00May 21$1.89$1.89$0.1117.18$728.11
$730.00$725.00May 28$4.67$4.67$0.3314.15$725.33
$740.00$737.00May 29$2.77$2.77$0.2312.04$737.23

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 273 found (avg debit $0.64, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$805.00Jun 12Jun 18$0.0521.7%20.7%
$835.00Jun 18Jun 30$0.0523.0%21.0%
$722.00May 19May 20$0.0653.1%27.2%
$815.00Jun 18Jun 26$0.0621.4%20.3%
$581.00May 22May 29$0.0770.4%45.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$725.00May 19May 20$0.0559.2%28.6%
$734.00May 19May 21$0.0577.0%28.3%
$561.00May 22May 29$0.0581.2%50.8%
$562.00May 22May 29$0.0580.6%50.5%
$667.00May 19May 20$0.0673.3%36.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,432 found (cheapest 0.51% of stock, avg 6.98%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$699.00May 19$1.68$1.87$3.55$695.45$702.550.51%
$698.00May 19$2.21$1.40$3.61$694.39$701.610.52%
$700.00May 19$1.25$2.44$3.69$696.31$703.690.53%
$697.00May 19$2.84$1.04$3.88$693.12$700.880.56%
$701.00May 19$0.90$3.10$4.00$697.00$705.000.57%
$696.00May 19$3.55$0.76$4.31$691.69$700.310.62%
$702.00May 19$0.63$3.83$4.46$697.54$706.460.64%
$695.00May 19$4.34$0.55$4.89$690.11$699.890.70%
$703.00May 19$0.43$4.63$5.06$697.94$708.060.72%
$694.00May 19$5.19$0.39$5.58$688.42$699.580.80%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 375 found (cheapest 0.12% of stock, avg 2.80%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$703.00$694.00May 19$0.43$0.39$0.82$693.18$703.82
$703.00$695.00May 19$0.43$0.55$0.98$694.02$703.98
$702.00$694.00May 19$0.63$0.39$1.02$692.98$703.02
$702.00$695.00May 19$0.63$0.55$1.18$693.82$703.18
$703.00$696.00May 19$0.43$0.76$1.19$694.81$704.19
$701.00$694.00May 19$0.90$0.39$1.29$692.71$702.29
$702.00$696.00May 19$0.63$0.76$1.39$694.61$703.39
$701.00$695.00May 19$0.90$0.55$1.45$693.55$702.45
$703.00$697.00May 19$0.43$1.04$1.47$695.53$704.47
$700.00$694.00May 19$1.25$0.39$1.64$692.36$701.64

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 337 found (best R:R 49.00, avg credit $3.97)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
680/685690/695Jun 2$4.90$0.1049.00$680.10$694.90
600/605615/620Jun 26$4.88$0.1240.67$600.12$619.88
645/650655/660May 27$4.87$0.1337.46$645.13$659.87
595/600615/620Jun 26$4.86$0.1434.71$595.14$619.86
650/655660/665May 26$4.85$0.1532.33$650.15$664.85
650/655660/665May 27$4.83$0.1728.41$650.17$664.83
605/610615/620Jun 12$4.83$0.1728.41$605.17$619.83
590/595615/620Jun 26$4.83$0.1728.41$590.17$619.83
585/590595/610Jun 26$14.47$0.5327.30$575.53$609.47
575/580595/610Jun 26$14.46$0.5426.78$565.54$609.46

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 341 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$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
$750.00$755.00$760.00Jun 5$0.06$4.9482.33
$770.00$775.00$780.00Jun 30$0.06$4.9482.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$650.00$655.00$660.00May 26$0.05$4.9599.00
$645.00$650.00$655.00May 28$0.05$4.9599.00
$695.00$700.00$705.00Jun 2$0.05$4.9599.00
$620.00$625.00$630.00Jun 26$0.05$4.9599.00
$645.00$650.00$655.00May 27$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. 810 found (best net $-0.02, 807 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$785.00$800.001:2May 19-$0.01$14.99
$660.00$680.001:2Jun 2-$8.53$11.47
$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-$9.34$10.66
$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. 543 found (best yield 3.06%, avg 0.80%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$699.00Jun 30$21.410.510.0%3.06%3.09%55256
$700.00Jun 30$20.840.500.2%2.98%3.16%2312.1K
$699.00Jun 26$20.580.510.0%2.95%2.98%14113
$701.00Jun 30$20.270.490.3%2.90%3.22%81772
$700.00Jun 26$20.000.500.2%2.86%3.04%164231
$702.00Jun 30$19.710.490.5%2.82%3.28%29520
$701.00Jun 26$19.440.490.3%2.78%3.10%26112
$703.00Jun 30$19.160.480.6%2.74%3.34%1826
$702.00Jun 26$18.880.490.5%2.70%3.16%11100
$699.00Jun 18$18.750.510.0%2.68%2.71%324616

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 1,650,952
Total Puts 1,941,988
Put/Call Ratio 1.18
Net Difference -291,036

Prior's Put/Call Breakdown

Total Calls 1,718,507
Total Puts 1,898,216
Put/Call Ratio 1.10
Net Difference -179,709

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