v104 ...
QQQ
INVESCO QQQ TR
$700.07 -0.82%
(5/19 12:15) ◀
|
Tuesday, May 19, 2026 (12:20pm) v104
January 2026
|
▶ (5/19 12:25)
◀ 5/19 12:20 ▶

Option Volume

Detail
ℹ
Current (05/19 12:20pm) 3,708,365
Calls: 1,713,066 (46%)
Puts: 1,995,299 (54%)
Prior (05/18) 3,715,949
Calls: 1,776,382 (48%)
Puts: 1,939,567 (52%)
Current vs Prior -0.20%
Calls: -3.56% (Calls)
Puts: +2.87% (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 -43.13%
Calls: -44.75%
Puts: -41.66%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (05/19 12:20pm) $797.09M
Calls: $423.99M (53%)
Puts: $373.11M (47%)
Prior (05/18) $826.79M
Calls: $328.67M (40%)
Puts: $498.12M (60%)
Current vs Prior -3.59%
Calls: +29.00%
Puts: -25.10%
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 -50.48%
Calls: -59.54%
Puts: -33.56%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (05/19 12:20pm) 1.16
Prior (05/18) 1.09
Current vs Prior +6.68%
Prior 7-Day Average 1.12
Current vs Prior 7-Day Avg +4.28%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (05/19 12:20pm) 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 0.57% | 1.28%1.28% | 2.09%2.09% | 3.07%0.57% | 5.11%
Prior 0.46% | 0.98%-- | ---- | ---- | --
Current vs Prior +22.48% | +30.62%-- | ---- | ---- | --
Prior 7-Day Avg 0.34% | 1.02%-- | ---- | ---- | --
Current vs 7-Day Avg +67.62% | +25.35%-- | ---- | ---- | --
Prior 7-Day Eod 0.46% | 0.98%-- | ---- | ---- | --
Current vs 7-Day Eod +22.48% | +30.62%-- | ---- | ---- | --
Sentiment BEARISH------
Prior 149.29% | 8.70%
Calls: 131.67% | 4.12%
Puts: 166.92% | 13.28%
Current vs Prior -99.65% | -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 -99.48% | -95.39%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.16. 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
12:15BEARISHBEARISHBEARISH
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 2,884 of results (avg 2.5%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$699.00Jun 112.3112.33$12.320.2%970.52--
$680.00Jun 1832.1832.24$32.210.2%1140.6821.7K
$683.00Jun 1829.9930.05$30.020.2%170.66702
$684.00Jun 1829.2729.33$29.300.2%90.65662
$719.00Jun 189.559.57$9.560.2%700.34261
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$699.00Jun 1816.0316.07$16.050.2%2860.48949
$707.00Jun 1819.6319.68$19.660.3%160.554.5K
$706.00Jun 1819.1419.19$19.170.3%770.54507
$722.00May 2222.4222.48$22.450.3%740.91229
$705.00Jun 1818.6718.72$18.700.3%5300.5313.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 547 found (avg $0.36, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$709.00May 190.050.06$0.0616.7%22.5K0.033.2K
$724.00May 200.050.06$0.0616.7%2870.011.1K
$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%420.01485
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$689.00May 190.050.06$0.0616.7%22.2K0.032.2K
$665.00May 200.050.06$0.0616.7%2700.01757
$666.00May 200.050.06$0.0616.7%2880.0185
$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. 1,435 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$570.00May 20128.11131.60$129.862.7%41.005
$575.00May 20123.10126.51$124.812.7%21.004
$570.00Jun 26131.26134.54$132.902.5%11.006
$561.00Jun 30140.23143.62$141.932.4%--1.00116
$562.00Jun 30139.25142.65$140.952.4%--1.00686
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$711.00May 199.4012.94$11.1731.7%3221.001.3K
$712.00May 1910.3913.94$12.1729.2%8751.001.3K
$713.00May 1912.5714.83$13.7016.5%461.00887
$714.00May 1912.3915.70$14.0523.6%861.00289
$715.00May 1913.4016.79$15.1022.5%2431.002.1K

Most actively traded options today. High liquidity = easy entry/exit. 2,706 active (total vol 3.7M, top 172.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$700.00May 191.721.73$1.730.6%172.1K0.501.5K
$702.00May 190.880.89$0.891.1%128.3K0.322.3K
$703.00May 190.590.60$0.601.7%104.1K0.232.6K
$699.00May 192.282.30$2.290.9%95.0K0.59638
$705.00May 190.250.26$0.263.8%92.9K0.125.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$695.00May 190.330.34$0.342.9%164.2K0.147.9K
$698.00May 190.920.93$0.931.1%129.7K0.335.3K
$696.00May 190.470.48$0.482.1%122.1K0.192.3K
$697.00May 190.660.67$0.671.5%117.4K0.253.9K
$700.00May 191.691.70$1.690.6%112.6K0.507.1K

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 187.2%, max 911.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$800.00May 19Jun 30195.3%19.3%911.5%2503.6K
$785.00May 19Jun 30169.8%18.9%797.3%41.0K
$775.00May 19Jun 30152.3%18.9%707.2%1.1K1.8K
$770.00May 19Jun 30143.4%18.9%660.5%591.2K
$595.00May 19Jun 30236.7%31.4%653.1%--459
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$565.00May 19Jun 30306.3%35.4%764.6%17.4K
$570.00May 19Jun 30294.5%34.7%747.8%1315.9K
$575.00May 19Jun 30282.8%34.0%731.1%137.7K
$580.00May 19Jun 30271.2%33.4%712.7%723.2K
$585.00May 19Jun 30259.6%32.7%694.1%22.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 1,355 found (best R:R 49.00, avg 4.07)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$770.00$775.00Jun 12$0.10$4.90$0.1049.00$770.10
$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
$775.00$780.00Jun 18$0.12$4.88$0.1240.67$775.12
$755.00$760.00Jun 5$0.13$4.87$0.1337.46$755.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$589.78$584.78Jun 18$0.10$4.90$0.1049.00$589.68
$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
$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

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 1,868 found (best R:R 143.23, avg 2.35)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$585.00$660.00May 28$74.48$74.48$0.52143.23$659.48
$580.00$600.00Jun 1$19.76$19.76$0.2482.33$599.76
$575.00$590.00Jun 12$14.80$14.80$0.2074.00$589.80
$630.00$655.00May 27$24.58$24.58$0.4258.52$654.58
$600.00$660.00Jun 1$58.98$58.98$1.0257.82$658.98
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$770.00$760.00Jun 18$9.87$9.87$0.1375.92$760.13
$744.00$733.00May 20$10.82$10.82$0.1860.11$733.18
$760.00$750.00Jun 26$9.83$9.83$0.1757.82$750.17
$745.00$740.00May 29$4.88$4.88$0.1240.67$740.12
$750.00$745.00Jun 5$4.87$4.87$0.1337.46$745.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 271 found (avg debit $0.70, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$678.00May 19May 20$0.0559.3%31.7%
$835.00Jun 18Jun 30$0.0522.8%20.8%
$723.00May 19May 20$0.0653.6%27.0%
$805.00Jun 12Jun 18$0.0621.4%20.5%
$815.00Jun 18Jun 26$0.0621.2%20.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$561.00May 22May 29$0.0581.9%51.2%
$562.00May 22May 29$0.0581.2%50.9%
$563.00May 22May 29$0.0580.7%50.5%
$668.00May 19May 20$0.0675.0%37.2%
$669.00May 19May 20$0.0672.8%36.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,430 found (cheapest 0.49% of stock, avg 6.92%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$700.00May 19$1.73$1.69$3.42$696.58$703.420.49%
$701.00May 19$1.25$2.23$3.48$697.52$704.480.50%
$699.00May 19$2.29$1.27$3.56$695.44$702.560.51%
$702.00May 19$0.89$2.85$3.74$698.26$705.740.53%
$698.00May 19$2.96$0.93$3.89$694.11$701.890.56%
$703.00May 19$0.60$3.56$4.16$698.84$707.160.59%
$697.00May 19$3.70$0.67$4.37$692.63$701.370.62%
$704.00May 19$0.40$4.36$4.76$699.24$708.760.68%
$696.00May 19$4.51$0.48$4.99$691.01$700.990.71%
$705.00May 19$0.26$5.22$5.48$699.52$710.480.78%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 375 found (cheapest 0.11% of stock, avg 2.76%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$704.00$695.00May 19$0.40$0.34$0.74$694.26$704.74
$703.00$695.00May 19$0.60$0.34$0.94$694.06$703.94
$704.00$696.00May 19$0.40$0.48$0.88$695.12$704.88
$703.00$696.00May 19$0.60$0.48$1.08$694.92$704.08
$704.00$697.00May 19$0.40$0.67$1.07$695.93$705.07
$702.00$695.00May 19$0.89$0.34$1.23$693.77$703.23
$703.00$697.00May 19$0.60$0.67$1.27$695.73$704.27
$704.00$698.00May 19$0.40$0.93$1.33$696.67$705.33
$702.00$696.00May 19$0.89$0.48$1.37$694.63$703.37
$702.00$697.00May 19$0.89$0.67$1.56$695.44$703.56

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 314 found (best R:R 57.82, avg credit $3.81)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
575/580585/595Jun 26$9.83$0.1757.82$570.17$594.83
650/655660/665May 26$4.89$0.1144.45$650.11$664.89
650/655660/665May 28$4.87$0.1337.46$650.13$664.87
650/655660/665May 27$4.85$0.1532.33$650.15$664.85
590/595600/610Jun 26$9.67$0.3329.30$585.33$609.67
585/590600/610Jun 26$9.66$0.3428.41$580.34$609.66
580/585600/610Jun 26$9.65$0.3527.57$575.35$609.65
575/580600/610Jun 26$9.64$0.3626.78$570.36$609.64
645/650660/665May 27$4.81$0.1925.32$645.19$664.81
645/650660/665May 28$4.81$0.1925.32$645.19$664.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 346 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$775.00$780.00$785.00Jun 30$0.05$4.9599.00
$685.00$690.00$695.00Jun 2$0.06$4.9482.33
$760.00$765.00$770.00Jun 18$0.06$4.9482.33
$750.00$755.00$760.00Jun 5$0.07$4.9370.43
$755.00$760.00$765.00Jun 12$0.07$4.9370.43
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$635.00$640.00$645.00Jun 1$0.05$4.9599.00
$615.00$620.00$625.00Jun 26$0.05$4.9599.00
$630.00$635.00$640.00Jun 26$0.05$4.9599.00
$650.00$655.00$660.00May 27$0.06$4.9482.33
$645.00$650.00$655.00May 28$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. 808 found (best net $-0.14, 805 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$785.00$800.001:2May 19-$0.01$14.99
$660.00$680.001:2Jun 2-$8.84$11.16
$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
$840.00$770.001:2Jun 18-$0.14$69.86
$615.00$600.001:2May 27-$0.05$14.95
$745.00$725.001:2Jun 2-$9.06$10.94
$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. 523 found (best yield 2.99%, avg 0.78%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$701.00Jun 30$20.910.500.1%2.99%3.12%81772
$702.00Jun 30$20.340.490.3%2.91%3.18%29520
$701.00Jun 26$20.070.500.1%2.87%3.00%26112
$703.00Jun 30$19.780.490.4%2.83%3.24%1826
$702.00Jun 26$19.500.490.3%2.79%3.06%11100
$704.00Jun 30$19.230.480.6%2.75%3.31%7055
$703.00Jun 26$18.940.490.4%2.71%3.12%130
$705.00Jun 30$18.680.470.7%2.67%3.37%46899
$704.00Jun 26$18.390.480.6%2.63%3.19%6028
$701.00Jun 18$18.250.510.1%2.61%2.74%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 1,713,066
Total Puts 1,995,299
Put/Call Ratio 1.16
Net Difference -282,233

Prior's Put/Call Breakdown

Total Calls 1,776,382
Total Puts 1,939,567
Put/Call Ratio 1.09
Net Difference -163,185

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