v104 ...
QQQ
INVESCO QQQ TR
$701.34 -0.64%
(5/19 12:25) ◀
|
Tuesday, May 19, 2026 (12:30pm) v104
January 2026
|
▶ (5/19 12:35)
◀ 5/19 12:30 ▶

Option Volume

Detail
ℹ
Current (05/19 12:30pm) 3,872,325
Calls: 1,794,870 (46%)
Puts: 2,077,455 (54%)
Prior (05/18) 3,954,682
Calls: 1,898,423 (48%)
Puts: 2,056,259 (52%)
Current vs Prior -2.08%
Calls: -5.45% (Calls)
Puts: +1.03% (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 -40.61%
Calls: -42.11%
Puts: -39.26%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (05/19 12:30pm) $850.59M
Calls: $526.61M (62%)
Puts: $323.98M (38%)
Prior (05/18) $1.23B
Calls: $223.09M (18%)
Puts: $1.01B (82%)
Current vs Prior -30.81%
Calls: +136.06%
Puts: -67.81%
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 -47.15%
Calls: -49.75%
Puts: -42.31%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (05/19 12:30pm) 1.16
Prior (05/18) 1.08
Current vs Prior +6.86%
Prior 7-Day Average 1.12
Current vs Prior 7-Day Avg +3.62%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (05/19 12:30pm) 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 0.55% | 1.26%1.26% | 2.08%2.08% | 3.04%0.55% | 5.08%
Prior 0.46% | 0.98%-- | ---- | ---- | --
Current vs Prior +20.10% | +27.91%-- | ---- | ---- | --
Prior 7-Day Avg 0.34% | 1.02%-- | ---- | ---- | --
Current vs 7-Day Avg +64.35% | +22.75%-- | ---- | ---- | --
Prior 7-Day Eod 0.46% | 0.98%-- | ---- | ---- | --
Current vs 7-Day Eod +20.10% | +27.91%-- | ---- | ---- | --
Sentiment BEARISH------
Prior 149.29% | 8.70%
Calls: 131.67% | 4.12%
Puts: 166.92% | 13.28%
Current vs Prior -99.48% | -89.54%
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% | -90.68%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($526.61M). 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
12:25BULLISHBEARISHBEARISH
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 2,917 of results (avg 2.8%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$680.00Jun 1833.0933.19$33.140.3%1390.6921.7K
$676.00Jun 1836.1336.24$36.190.3%140.72349
$682.00Jun 1831.6031.70$31.650.3%170.68769
$678.00Jun 1834.5934.70$34.650.3%460.71258
$677.00Jun 1835.3635.48$35.420.3%140.71329
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$700.00May 226.226.24$6.230.3%9.1K0.4615.6K
$697.00Jun 1814.6314.69$14.660.4%1680.453.8K
$702.00Jun 1816.6416.71$16.680.4%5020.49307
$701.00Jun 1816.2216.29$16.260.4%6260.48384
$700.00Jun 1815.8115.88$15.850.4%1.6K0.4729.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 546 found (avg $0.35, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$710.00May 190.050.06$0.0616.7%43.5K0.036.5K
$724.00May 200.050.06$0.0616.7%2870.011.1K
$737.00May 210.050.06$0.0616.7%30.01159
$742.00May 220.050.06$0.0616.7%420.01485
$743.00May 220.050.06$0.0616.7%110.01387
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$691.00May 190.050.06$0.0616.7%36.7K0.032.1K
$668.00May 200.050.06$0.0616.7%1.1K0.01213
$669.00May 200.050.06$0.0616.7%1.2K0.01177
$670.00May 200.050.06$0.0616.7%9710.01842
$640.00May 210.050.06$0.0616.7%60.01295

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,445 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$595.00May 19104.27107.83$106.053.4%--1.0010
$600.00May 1999.27103.00$101.143.7%11.004
$620.00May 1979.2782.85$81.064.4%21.003
$625.00May 1974.2777.80$76.044.6%21.004
$630.00May 1969.2772.83$71.055.0%--1.0031
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$734.00May 2232.5833.28$32.932.1%--1.0014
$735.00May 2233.4134.20$33.812.3%121.0078
$745.00May 2242.0845.65$43.868.1%51.0012
$750.00May 2247.0850.74$48.917.5%251.00--
$740.00May 2637.1340.75$38.949.3%--1.0026

Most actively traded options today. High liquidity = easy entry/exit. 2,730 active (total vol 3.8M, top 181.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$700.00May 192.432.46$2.451.2%181.7K0.611.5K
$702.00May 191.351.37$1.361.5%140.5K0.432.3K
$703.00May 190.940.96$0.952.1%111.2K0.342.6K
$705.00May 190.410.42$0.422.4%100.0K0.185.8K
$699.00May 193.113.14$3.131.0%99.0K0.70638
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$695.00May 190.180.19$0.195.3%171.1K0.097.9K
$698.00May 190.550.56$0.561.8%135.5K0.235.3K
$696.00May 190.260.27$0.273.7%126.6K0.122.3K
$697.00May 190.380.39$0.392.6%124.0K0.173.9K
$700.00May 191.121.13$1.130.9%120.0K0.397.1K

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 194.5%, max 924.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$800.00May 19Jun 30197.1%19.2%924.3%2543.6K
$785.00May 19Jun 30171.0%18.9%806.0%41.0K
$775.00May 19Jun 30153.0%18.8%714.6%1.1K1.8K
$595.00May 19Jun 30244.4%31.5%676.7%--459
$770.00May 19Jun 30143.9%18.8%665.7%591.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$565.00May 19Jun 30315.5%35.4%790.2%17.4K
$570.00May 19Jun 30303.4%34.8%772.5%1315.9K
$575.00May 19Jun 30291.5%34.1%755.2%137.7K
$580.00May 19Jun 30279.6%33.4%736.6%723.2K
$585.00May 19Jun 30267.8%32.7%717.8%22.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 1,368 found (best R:R 49.00, avg 3.96)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$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
$775.00$780.00Jun 18$0.13$4.87$0.1337.46$775.13
$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
$645.00$640.00May 28$0.10$4.90$0.1049.00$644.90
$635.00$630.00Jun 1$0.10$4.90$0.1049.00$634.90
$605.00$600.00Jun 12$0.10$4.90$0.1049.00$604.90
$594.78$590.00Jun 18$0.10$4.68$0.1046.80$594.68
$580.00$575.00Jun 26$0.11$4.89$0.1144.45$579.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 1,861 found (best R:R 635.36, avg 2.65)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$585.00$660.00May 28$74.37$74.37$0.63118.05$659.37
$580.00$600.00Jun 1$19.79$19.79$0.2194.24$599.79
$575.00$590.00Jun 12$14.80$14.80$0.2074.00$589.80
$630.00$655.00May 27$24.52$24.52$0.4851.08$654.52
$585.00$595.00Jun 5$9.80$9.80$0.2049.00$594.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$840.00$770.00Jun 18$69.89$69.89$0.11635.36$770.11
$770.00$760.00Jun 18$9.90$9.90$0.1099.00$760.10
$750.00$742.00May 26$7.83$7.83$0.1746.06$742.17
$745.00$740.00May 29$4.83$4.83$0.1728.41$740.17
$735.00$731.00May 26$3.86$3.86$0.1427.57$731.14

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 266 found (avg debit $0.67, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$723.00May 19May 20$0.0652.0%25.8%
$805.00Jun 12Jun 18$0.0621.3%20.4%
$815.00Jun 18Jun 26$0.0621.1%20.1%
$835.00Jun 18Jun 30$0.0622.6%20.8%
$654.00May 19May 20$0.07110.6%47.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$672.00May 19May 20$0.0578.4%34.4%
$562.00May 22May 29$0.0582.0%50.9%
$563.00May 22May 29$0.0581.3%50.9%
$564.00May 22May 29$0.0580.8%50.5%
$566.00May 22May 29$0.0579.6%49.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,438 found (cheapest 0.48% of stock, avg 6.95%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$701.00May 19$1.86$1.53$3.39$697.61$704.390.48%
$702.00May 19$1.36$2.03$3.39$698.61$705.390.48%
$700.00May 19$2.45$1.13$3.58$696.42$703.580.51%
$703.00May 19$0.95$2.62$3.57$699.43$706.570.51%
$699.00May 19$3.13$0.81$3.94$695.06$702.940.56%
$704.00May 19$0.65$3.31$3.96$700.04$707.960.56%
$698.00May 19$3.89$0.56$4.45$693.55$702.450.63%
$705.00May 19$0.42$4.08$4.50$700.50$709.500.64%
$697.00May 19$4.75$0.39$5.14$691.86$702.140.73%
$706.00May 19$0.27$4.93$5.20$700.80$711.200.74%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 375 found (cheapest 0.09% of stock, avg 2.74%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$706.00$697.00May 19$0.27$0.39$0.66$696.34$706.66
$705.00$697.00May 19$0.42$0.39$0.81$696.19$705.81
$706.00$698.00May 19$0.27$0.56$0.83$697.17$706.83
$705.00$698.00May 19$0.42$0.56$0.98$697.02$705.98
$704.00$697.00May 19$0.65$0.39$1.04$695.96$705.04
$706.00$699.00May 19$0.27$0.81$1.08$697.92$707.08
$704.00$698.00May 19$0.65$0.56$1.21$696.79$705.21
$705.00$699.00May 19$0.42$0.81$1.23$697.77$706.23
$703.00$697.00May 19$0.95$0.39$1.34$695.66$704.34
$706.00$700.00May 19$0.27$1.13$1.40$698.60$707.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 291 found (best R:R 54.56, avg credit $3.63)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
575/580585/595Jun 26$9.82$0.1854.56$570.18$594.82
585/590595/600Jun 26$4.88$0.1240.67$585.12$599.88
580/585595/600Jun 26$4.87$0.1337.46$580.13$599.87
575/580595/600Jun 26$4.86$0.1434.71$575.14$599.86
650/655660/665May 27$4.85$0.1532.33$650.15$664.85
590/595600/610Jun 26$9.69$0.3131.26$585.31$609.69
585/590600/610Jun 26$9.67$0.3329.30$580.33$609.67
580/585600/610Jun 26$9.66$0.3428.41$575.34$609.66
575/580600/610Jun 26$9.65$0.3527.57$570.35$609.65
605/610615/620Jun 26$4.80$0.2024.00$605.20$619.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 485 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
$780.00$785.00$790.00Jun 30$0.05$4.9599.00
$590.00$595.00$600.00Jun 12$0.06$4.9482.33
$775.00$780.00$785.00Jun 26$0.06$4.9482.33
$570.00$575.00$580.00Jun 5$0.07$4.9370.43
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$650.00$655.00$660.00May 26$0.05$4.9599.00
$640.00$645.00$650.00Jun 1$0.05$4.9599.00
$650.00$655.00$660.00May 27$0.06$4.9482.33
$645.00$650.00$655.00Jun 1$0.06$4.9482.33
$625.00$630.00$635.00Jun 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. 802 found (best net $-26.66, 798 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$575.00$625.001:2May 26-$26.66$23.34
$785.00$800.001:2May 19-$0.01$14.99
$660.00$680.001:2Jun 2-$9.16$10.84
$780.00$790.001:2May 22$0.00$10.00
$775.00$785.001:2May 19-$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-$7.92$12.08
$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. 520 found (best yield 3.00%, avg 0.78%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$702.00Jun 30$21.020.500.1%3.00%3.09%29520
$703.00Jun 30$20.450.490.2%2.92%3.15%1826
$702.00Jun 26$20.160.500.1%2.87%2.97%42100
$704.00Jun 30$19.890.490.4%2.84%3.22%7055
$703.00Jun 26$19.590.490.2%2.79%3.03%130
$705.00Jun 30$19.340.480.5%2.76%3.28%46899
$704.00Jun 26$19.030.490.4%2.71%3.09%6028
$706.00Jun 30$18.770.470.7%2.68%3.34%1513
$705.00Jun 26$18.500.480.5%2.64%3.16%38549
$702.00Jun 18$18.350.510.1%2.62%2.71%147176

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 1,794,870
Total Puts 2,077,455
Put/Call Ratio 1.16
Net Difference -282,585

Prior's Put/Call Breakdown

Total Calls 1,898,423
Total Puts 2,056,259
Put/Call Ratio 1.08
Net Difference -157,836

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