v104 ...
QQQ
INVESCO QQQ TR
$699.01 -0.97%
(5/19 12:10) ◀
|
Tuesday, May 19, 2026 (12:15pm) v104
January 2026
|
▶ (5/19 12:20)
◀ 5/19 12:15 ▶

Option Volume

Detail
ℹ
Current (05/19 12:15pm) 3,650,723
Calls: 1,679,964 (46%)
Puts: 1,970,759 (54%)
Prior (05/18) 3,646,891
Calls: 1,736,958 (48%)
Puts: 1,909,933 (52%)
Current vs Prior +0.11%
Calls: -3.28% (Calls)
Puts: +3.18% (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 -44.01%
Calls: -45.81%
Puts: -42.38%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (05/19 12:15pm) $793.76M
Calls: $367.28M (46%)
Puts: $426.48M (54%)
Prior (05/18) $839.88M
Calls: $300.86M (36%)
Puts: $539.01M (64%)
Current vs Prior -5.49%
Calls: +22.07%
Puts: -20.88%
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 -50.68%
Calls: -64.95%
Puts: -24.05%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (05/19 12:15pm) 1.17
Prior (05/18) 1.10
Current vs Prior +6.69%
Prior 7-Day Average 1.12
Current vs Prior 7-Day Avg +5.03%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (05/19 12:15pm) 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% | 1.30%1.30% | 2.12%2.12% | 3.09%0.58% | 5.13%
Prior 0.46% | 0.98%-- | ---- | ---- | --
Current vs Prior +26.38% | +32.56%-- | ---- | ---- | --
Prior 7-Day Avg 0.34% | 1.02%-- | ---- | ---- | --
Current vs 7-Day Avg +72.95% | +27.21%-- | ---- | ---- | --
Prior 7-Day Eod 0.46% | 0.98%-- | ---- | ---- | --
Current vs 7-Day Eod +26.38% | +32.56%-- | ---- | ---- | --
Sentiment BEARISH------
Prior 149.29% | 8.70%
Calls: 131.67% | 4.12%
Puts: 166.92% | 13.28%
Current vs Prior -99.52% | -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 -99.28% | -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 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
12:10BEARISHBEARISHBEARISH
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 2,939 of results (avg 2.2%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$655.00May 2745.1845.27$45.230.2%--0.9520
$671.00May 2128.5728.63$28.600.2%70.9564
$667.00May 2232.9433.01$32.970.2%430.94226
$672.00May 2127.6227.68$27.650.2%30.9453
$668.00May 2231.9932.06$32.030.2%620.94409
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$706.00Jun 1819.6919.74$19.720.3%770.55507
$705.00Jun 1819.2019.25$19.230.3%5290.5413.9K
$696.00Jun 1815.2915.33$15.310.3%3410.46725
$704.00Jun 1818.7318.78$18.760.3%1490.532.2K
$702.00Jun 1817.8117.86$17.840.3%4980.51307

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 569 found (avg $0.35, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$709.00May 190.050.06$0.0616.7%22.5K0.033.2K
$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
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
$640.00May 210.050.06$0.0616.7%60.01295

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,440 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$560.00May 19137.12140.87$139.002.7%11.0013
$595.00May 19102.30105.73$104.023.3%--1.0010
$600.00May 1997.30100.73$99.023.5%11.004
$570.00May 20127.23130.67$128.952.7%41.005
$575.00May 20122.19125.81$124.002.9%21.004
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$709.00May 199.8310.28$10.064.5%1.3K1.00830
$710.00May 1910.8111.69$11.257.8%1.3K1.002.4K
$711.00May 1911.4912.75$12.1210.4%3221.001.3K
$712.00May 1911.7413.59$12.6714.6%8751.001.3K
$713.00May 1913.8014.73$14.276.5%461.00887

Most actively traded options today. High liquidity = easy entry/exit. 2,704 active (total vol 3.6M, top 165.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$700.00May 191.321.33$1.330.8%165.5K0.411.5K
$702.00May 190.660.67$0.671.5%125.7K0.252.3K
$703.00May 190.450.46$0.462.2%101.6K0.192.6K
$705.00May 190.200.21$0.214.8%91.7K0.105.8K
$699.00May 191.781.79$1.790.6%90.9K0.50638
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$695.00May 190.490.50$0.502.0%162.2K0.197.9K
$698.00May 191.301.31$1.310.8%127.2K0.415.3K
$696.00May 190.690.70$0.701.4%120.9K0.252.3K
$697.00May 190.950.96$0.961.0%115.7K0.333.9K
$700.00May 192.282.30$2.290.9%110.7K0.597.1K

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 187.8%, max 908.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$800.00May 19Jun 30195.5%19.4%908.2%2503.6K
$785.00May 19Jun 30170.2%19.0%795.8%41.0K
$560.00May 19Jun 30313.7%36.1%769.9%24479
$775.00May 19Jun 30152.8%18.9%709.1%1.1K1.8K
$770.00May 19Jun 30144.0%18.9%662.2%591.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$560.00May 19Jun 30313.7%36.1%769.9%162.8K
$565.00May 19Jun 30302.0%35.4%753.2%17.4K
$570.00May 19Jun 30290.3%34.7%736.2%1315.9K
$575.00May 19Jun 30278.6%34.0%719.1%137.7K
$580.00May 19Jun 30267.1%33.3%701.2%723.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 1,357 found (best R:R 49.00, avg 4.04)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$790.00$795.00Jun 30$0.10$4.90$0.1049.00$790.10
$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
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$589.78$584.78Jun 18$0.10$4.90$0.1049.00$589.68
$650.00$645.00May 27$0.11$4.89$0.1144.45$649.89
$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. 1,870 found (best R:R 149.00, avg 2.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$600.00$615.00May 20$14.90$14.90$0.10149.00$614.90
$585.00$660.00May 28$74.40$74.40$0.60124.00$659.40
$585.00$595.00Jun 5$9.87$9.87$0.1375.92$594.87
$565.00$575.00Jun 12$9.84$9.84$0.1661.50$574.84
$630.00$655.00May 27$24.45$24.45$0.5544.45$654.45
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$770.00$760.00Jun 18$9.90$9.90$0.1099.00$760.10
$745.00$735.00May 22$9.83$9.83$0.1757.82$735.17
$750.00$745.00Jun 5$4.88$4.88$0.1240.67$745.12
$737.00$735.00May 29$1.90$1.90$0.1019.00$735.10
$740.00$737.00May 26$2.84$2.84$0.1617.75$737.16

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 287 found (avg debit $0.63, 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%
$595.00May 19May 21$0.06232.9%73.9%
$664.00May 19May 20$0.0681.1%39.5%
$681.00May 19May 20$0.0652.3%31.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$561.00May 22May 29$0.0581.4%50.9%
$667.00May 19May 20$0.0674.6%37.3%
$668.00May 19May 20$0.0672.4%36.2%
$562.00May 22May 29$0.0680.8%50.9%
$563.00May 22May 29$0.0680.2%50.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,434 found (cheapest 0.51% of stock, avg 6.97%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$699.00May 19$1.79$1.75$3.54$695.46$702.540.51%
$698.00May 19$2.34$1.31$3.65$694.35$701.650.52%
$700.00May 19$1.33$2.29$3.62$696.38$703.620.52%
$701.00May 19$0.96$2.92$3.88$697.12$704.880.56%
$697.00May 19$2.99$0.96$3.95$693.05$700.950.57%
$702.00May 19$0.67$3.63$4.30$697.70$706.300.62%
$696.00May 19$3.72$0.70$4.42$691.58$700.420.63%
$703.00May 19$0.46$4.42$4.88$698.12$707.880.70%
$695.00May 19$4.52$0.50$5.02$689.98$700.020.72%
$704.00May 19$0.31$5.27$5.58$698.42$709.580.80%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 375 found (cheapest 0.12% of stock, avg 2.78%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$704.00$695.00May 19$0.31$0.50$0.81$694.19$704.81
$703.00$695.00May 19$0.46$0.50$0.96$694.04$703.96
$704.00$696.00May 19$0.31$0.70$1.01$694.99$705.01
$702.00$695.00May 19$0.67$0.50$1.17$693.83$703.17
$703.00$696.00May 19$0.46$0.70$1.16$694.84$704.16
$704.00$697.00May 19$0.31$0.96$1.27$695.73$705.27
$702.00$696.00May 19$0.67$0.70$1.37$694.63$703.37
$703.00$697.00May 19$0.46$0.96$1.42$695.58$704.42
$701.00$695.00May 19$0.96$0.50$1.46$693.54$702.46
$702.00$697.00May 19$0.67$0.96$1.63$695.37$703.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 324 found (best R:R 44.45, avg credit $3.77)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
585/590595/600Jun 26$4.89$0.1144.45$585.11$599.89
580/585595/600Jun 26$4.88$0.1240.67$580.12$599.88
590/595600/610Jun 26$9.75$0.2539.00$585.25$609.75
645/650655/660May 27$4.87$0.1337.46$645.13$659.87
575/580595/600Jun 26$4.87$0.1337.46$575.13$599.87
585/590600/610Jun 26$9.73$0.2736.04$580.27$609.73
580/585600/610Jun 26$9.72$0.2834.71$575.28$609.72
575/580600/610Jun 26$9.71$0.2933.48$570.29$609.71
650/655660/665May 26$4.85$0.1532.33$650.15$664.85
650/655660/665May 27$4.84$0.1630.25$650.16$664.84

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 339 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
$570.00$575.00$580.00Jun 5$0.06$4.9482.33
$770.00$775.00$780.00Jun 26$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$0.06$4.9482.33
$645.00$650.00$655.00May 27$0.06$4.9482.33
$650.00$655.00$660.00May 27$0.06$4.9482.33
$650.00$655.00$660.00May 28$0.06$4.9482.33
$710.00$715.00$720.00Jun 1$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. 809 found (best net $-0.02, 806 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$785.00$800.001:2May 19-$0.01$14.99
$660.00$680.001:2Jun 2-$8.51$11.49
$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
$745.00$725.001:2Jun 2-$9.59$10.41
$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. 530 found (best yield 3.00%, avg 0.78%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$700.00Jun 30$20.960.500.1%3.00%3.14%2312.1K
$701.00Jun 30$20.390.490.3%2.92%3.20%81772
$700.00Jun 26$20.130.500.1%2.88%3.02%164231
$702.00Jun 30$19.830.490.4%2.84%3.26%29520
$701.00Jun 26$19.560.490.3%2.80%3.08%26112
$703.00Jun 30$19.280.480.6%2.76%3.33%1826
$702.00Jun 26$19.000.490.4%2.72%3.15%11100
$704.00Jun 30$18.740.470.7%2.68%3.39%7055
$703.00Jun 26$18.440.480.6%2.64%3.21%130
$700.00Jun 18$18.300.510.1%2.62%2.76%1.5K30.6K

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 1,679,964
Total Puts 1,970,759
Put/Call Ratio 1.17
Net Difference -290,795

Prior's Put/Call Breakdown

Total Calls 1,736,958
Total Puts 1,909,933
Put/Call Ratio 1.10
Net Difference -172,975

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