v104 ...
QQQ
INVESCO QQQ TR
$700.55 -0.76%
5/19 12:25

Option Volume

Detail
Current (05/19 12:25pm) 3,758,021
Calls: 1,736,317 (46%)
Puts: 2,021,704 (54%)
Prior (05/18) 3,772,803
Calls: 1,803,195 (48%)
Puts: 1,969,608 (52%)
Current vs Prior -0.39%
Calls: -3.71% (Calls)
Puts: +2.64% (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 -42.37%
Calls: -44.00%
Puts: -40.89%
Sentiment BEARISH

Dollar Volume

Detail
Current (05/19 12:25pm) $813.34M
Calls: $459.81M (57%)
Puts: $353.53M (43%)
Prior (05/18) $914.43M
Calls: $279.62M (31%)
Puts: $634.81M (69%)
Current vs Prior -11.05%
Calls: +64.44%
Puts: -44.31%
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 -49.47%
Calls: -56.12%
Puts: -37.05%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (05/19 12:25pm) 1.16
Prior (05/18) 1.09
Current vs Prior +6.60%
Prior 7-Day Average 1.12
Current vs Prior 7-Day Avg +4.25%
Sentiment BEARISH

Open Interest

Detail
Current (05/19 12:25pm) 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
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 0.56% | 1.27%1.27% | 2.09%2.09% | 3.06%0.56% | 5.11%
Prior 0.46% | 0.98%-- | ---- | ---- | --
Current vs Prior +21.47% | +29.65%-- | ---- | ---- | --
Prior 7-Day Avg 0.34% | 1.02%-- | ---- | ---- | --
Current vs 7-Day Avg +66.23% | +24.42%-- | ---- | ---- | --
Prior 7-Day Eod 0.46% | 0.98%-- | ---- | ---- | --
Current vs 7-Day Eod +21.47% | +29.65%-- | ---- | ---- | --
Sentiment BEARISH------
Prior 149.29% | 8.70%
Calls: 131.67% | 4.12%
Puts: 166.92% | 13.28%
Current vs Prior -99.48% | -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 -99.23% | -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
12:20BULLISHBEARISHBEARISH
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 2,930 of results (avg 2.3%, best 0.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$693.00May 2713.9313.94$13.930.1%410.631
$695.00May 2712.6012.61$12.610.1%1550.6082
$696.00May 2711.9611.97$11.970.1%1080.582
$699.00May 2810.8810.89$10.890.1%1190.5336
$698.00May 2710.7210.73$10.730.1%1590.5517
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$706.00Jun 515.3015.32$15.310.1%920.55297
$695.00May 276.526.53$6.530.2%1470.40223
$689.00Jun 1812.2012.22$12.210.2%1150.38432
$695.00May 265.905.91$5.910.2%1.0K0.39650
$695.00May 224.654.66$4.660.2%4.2K0.375.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 558 found (avg $0.35, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$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
$755.00May 270.050.06$0.0616.7%1600.0166
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$689.00May 190.050.06$0.0616.7%22.3K0.032.2K
$665.00May 200.050.06$0.0616.7%2720.01757
$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. 1,441 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$595.00May 19103.43106.62$105.033.0%--1.0010
$600.00May 1998.48101.88$100.183.4%11.004
$620.00May 1978.4781.66$80.074.0%21.003
$625.00May 1973.4776.95$75.214.6%21.004
$630.00May 1968.4371.62$70.034.6%--1.0031
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$733.00May 2232.2433.27$32.763.1%--1.0027
$734.00May 2233.2334.26$33.743.1%--1.0014
$735.00May 2234.2235.25$34.743.0%121.0078
$745.00May 2243.0646.52$44.797.7%51.0012
$750.00May 2248.1551.52$49.846.8%251.00--

Most actively traded options today. High liquidity = easy entry/exit. 2,716 active (total vol 3.7M, top 176.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$700.00May 191.982.00$1.991.0%176.4K0.531.5K
$702.00May 191.041.05$1.051.0%130.2K0.342.3K
$703.00May 190.720.73$0.731.4%105.2K0.262.6K
$699.00May 192.602.62$2.610.8%97.1K0.62638
$705.00May 190.310.32$0.323.1%94.5K0.135.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$695.00May 190.270.28$0.283.6%166.3K0.127.9K
$698.00May 190.770.78$0.781.3%131.4K0.305.3K
$696.00May 190.380.39$0.392.6%123.9K0.172.3K
$697.00May 190.550.56$0.561.8%119.9K0.233.9K
$700.00May 191.461.47$1.470.7%114.8K0.477.1K

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 191.5%, max 918.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$800.00May 19Jun 30196.7%19.3%918.1%2503.6K
$785.00May 19Jun 30170.9%18.9%804.4%41.0K
$775.00May 19Jun 30153.2%18.8%714.1%1.1K1.8K
$770.00May 19Jun 30144.2%18.8%666.2%591.2K
$595.00May 19Jun 30239.9%31.4%663.3%--459
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$565.00May 19Jun 30310.3%35.4%775.4%17.4K
$570.00May 19Jun 30298.4%34.7%759.1%1315.9K
$575.00May 19Jun 30286.5%34.1%741.3%137.7K
$580.00May 19Jun 30274.7%33.4%723.1%723.2K
$585.00May 19Jun 30263.0%32.7%703.7%22.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 1,320 found (best R:R 49.00, avg 3.92)

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$0.11$4.89$0.1144.45$790.11
$785.00$790.00Jun 26$0.12$4.88$0.1240.67$785.12
$755.00$760.00Jun 5$0.13$4.87$0.1337.46$755.13
$775.00$780.00Jun 18$0.13$4.87$0.1337.46$775.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$655.00$650.00May 26$0.10$4.90$0.1049.00$654.90
$580.00$575.00Jun 26$0.10$4.90$0.1049.00$579.90
$610.00$605.00Jun 12$0.12$4.88$0.1240.67$609.88
$599.78$594.78Jun 18$0.12$4.88$0.1240.67$599.66
$640.00$635.00Jun 1$0.13$4.87$0.1337.46$639.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 1,852 found (best R:R 104.63, avg 2.30)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$585.00$660.00May 28$74.29$74.29$0.71104.63$659.29
$625.00$635.00May 26$9.85$9.85$0.1565.67$634.85
$575.00$590.00Jun 12$14.73$14.73$0.2754.56$589.73
$565.00$575.00Jun 12$9.81$9.81$0.1951.63$574.81
$564.78$569.78Jun 18$4.89$4.89$0.1144.45$569.67
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$744.00$733.00May 20$10.77$10.77$0.2346.83$733.23
$738.00$735.00May 19$2.89$2.89$0.1126.27$735.11
$760.00$750.00Jun 18$9.56$9.56$0.4421.73$750.44
$740.00$737.00May 29$2.86$2.86$0.1420.43$737.14
$740.00$735.00Jun 26$4.73$4.73$0.2717.52$735.27

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 267 found (avg debit $0.76, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$643.00May 19May 20$0.05131.8%56.8%
$835.00Jun 18Jun 30$0.0522.7%20.7%
$630.00May 19May 20$0.06160.7%65.6%
$723.00May 19May 20$0.0653.4%26.6%
$805.00Jun 12Jun 18$0.0621.3%20.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$742.00May 19May 26$0.0591.7%19.3%
$561.00May 22May 29$0.0582.1%51.4%
$562.00May 22May 29$0.0581.5%51.0%
$563.00May 22May 29$0.0580.9%50.6%
$564.00May 22May 29$0.0580.3%50.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,434 found (cheapest 0.49% of stock, avg 6.93%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$700.00May 19$1.99$1.47$3.46$696.54$703.460.49%
$701.00May 19$1.48$1.94$3.42$697.58$704.420.49%
$702.00May 19$1.05$2.52$3.57$698.43$705.570.51%
$699.00May 19$2.61$1.08$3.69$695.31$702.690.53%
$703.00May 19$0.73$3.20$3.93$699.07$706.930.56%
$698.00May 19$3.31$0.78$4.09$693.91$702.090.58%
$704.00May 19$0.48$3.95$4.43$699.57$708.430.63%
$697.00May 19$4.07$0.56$4.63$692.37$701.630.66%
$705.00May 19$0.32$4.79$5.11$699.89$710.110.73%
$696.00May 19$4.90$0.39$5.29$690.71$701.290.76%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 375 found (cheapest 0.10% of stock, avg 2.76%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$705.00$696.00May 19$0.32$0.39$0.71$695.29$705.71
$704.00$696.00May 19$0.48$0.39$0.87$695.13$704.87
$705.00$697.00May 19$0.32$0.56$0.88$696.12$705.88
$704.00$697.00May 19$0.48$0.56$1.04$695.96$705.04
$703.00$696.00May 19$0.73$0.39$1.12$694.88$704.12
$705.00$698.00May 19$0.32$0.78$1.10$696.90$706.10
$703.00$697.00May 19$0.73$0.56$1.29$695.71$704.29
$704.00$698.00May 19$0.48$0.78$1.26$696.74$705.26
$705.00$699.00May 19$0.32$1.08$1.40$697.60$706.40
$702.00$696.00May 19$1.05$0.39$1.44$694.56$703.44

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 304 found (best R:R 65.67, avg credit $3.68)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
640/645660/670Jun 1$9.85$0.1565.67$635.15$669.85
635/640660/670Jun 1$9.81$0.1951.63$630.19$669.81
575/580585/595Jun 26$9.77$0.2342.48$570.23$594.77
595/600615/620Jun 26$4.87$0.1337.46$595.13$619.87
590/595615/620Jun 26$4.86$0.1434.71$590.14$619.86
650/655660/665May 27$4.85$0.1532.33$650.15$664.85
655/660665/670May 26$4.83$0.1728.41$655.17$669.83
580/585615/620Jun 26$4.83$0.1728.41$580.17$619.83
585/590615/620Jun 26$4.83$0.1728.41$585.17$619.83
655/660665/670May 27$4.80$0.2024.00$655.20$669.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 328 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 26$0.06$4.9482.33
$770.00$775.00$780.00Jun 30$0.07$4.9370.43
$750.00$755.00$760.00Jun 5$0.08$4.9261.50
$755.00$760.00$765.00Jun 12$0.08$4.9261.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$645.00$650.00$655.00May 28$0.05$4.9599.00
$640.00$645.00$650.00Jun 1$0.05$4.9599.00
$615.00$620.00$625.00Jun 26$0.05$4.9599.00
$650.00$655.00$660.00May 26$0.06$4.9482.33
$645.00$650.00$655.00Jun 2$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 $-0.01, 804 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$785.00$800.001:2May 19-$0.01$14.99
$660.00$680.001:2Jun 2-$9.07$10.93
$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
$745.00$725.001:2Jun 2-$8.83$11.17
$580.00$570.001:2May 20-$0.01$9.99
$620.00$610.001:2May 21-$0.02$9.98
$590.00$580.001:2May 26-$0.04$9.96

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 525 found (best yield 3.02%, avg 0.79%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$701.00Jun 30$21.160.500.1%3.02%3.08%81972
$702.00Jun 30$20.590.490.2%2.94%3.15%29520
$701.00Jun 26$20.330.500.1%2.90%2.97%66112
$703.00Jun 30$20.020.490.3%2.86%3.21%1826
$702.00Jun 26$19.750.490.2%2.82%3.03%11100
$704.00Jun 30$19.470.480.5%2.78%3.27%7055
$703.00Jun 26$19.190.490.3%2.74%3.09%130
$705.00Jun 30$18.920.480.6%2.70%3.34%46899
$704.00Jun 26$18.630.480.5%2.66%3.15%6028
$701.00Jun 18$18.510.510.1%2.64%2.71%2401.1K

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 1,736,317
Total Puts 2,021,704
Put/Call Ratio 1.16
Net Difference -285,387

Prior's Put/Call Breakdown

Total Calls 1,803,195
Total Puts 1,969,608
Put/Call Ratio 1.09
Net Difference -166,413

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