v104 ...
QQQ
INVESCO QQQ TR
$702.22 -0.52%
(5/19 12:30) ◀
|
Tuesday, May 19, 2026 (12:35pm) v104
January 2026
|
▶ (5/19 12:40)
◀ 5/19 12:35 ▶

Option Volume

Detail
ℹ
Current (05/19 12:35pm) 3,975,419
Calls: 1,858,800 (47%)
Puts: 2,116,619 (53%)
Prior (05/18) 4,093,546
Calls: 1,988,279 (49%)
Puts: 2,105,267 (51%)
Current vs Prior -2.89%
Calls: -6.51% (Calls)
Puts: +0.54% (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 -39.03%
Calls: -40.05%
Puts: -38.11%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (05/19 12:35pm) $910.22M
Calls: $610.03M (67%)
Puts: $300.19M (33%)
Prior (05/18) $1.12B
Calls: $265.53M (24%)
Puts: $854.65M (76%)
Current vs Prior -18.74%
Calls: +129.74%
Puts: -64.88%
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 -43.45%
Calls: -41.79%
Puts: -46.54%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (05/19 12:35pm) 1.14
Prior (05/18) 1.06
Current vs Prior +7.54%
Prior 7-Day Average 1.12
Current vs Prior 7-Day Avg +1.95%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (05/19 12:35pm) 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 0.56% | 1.26%1.26% | 2.07%2.07% | 3.02%0.56% | 5.07%
Prior 0.46% | 0.98%-- | ---- | ---- | --
Current vs Prior +20.87% | +27.75%-- | ---- | ---- | --
Prior 7-Day Avg 0.34% | 1.02%-- | ---- | ---- | --
Current vs 7-Day Avg +65.41% | +22.60%-- | ---- | ---- | --
Prior 7-Day Eod 0.46% | 0.98%-- | ---- | ---- | --
Current vs 7-Day Eod +20.87% | +27.75%-- | ---- | ---- | --
Sentiment BEARISH------
Prior 149.29% | 8.70%
Calls: 131.67% | 4.12%
Puts: 166.92% | 13.28%
Current vs Prior -99.31% | -92.18%
Prior 7-Day Avg 99.64% | 9.76%
Calls: 72.29% | 6.99%
Puts: 126.99% | 12.54%
Current vs 7-Day Avg -98.97% | -93.04%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($610.03M). Slightly bearish P/C ratio of 1.14. 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
12:30BULLISHBEARISHBEARISH
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 2,931 of results (avg 2.4%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$673.00May 2230.2130.27$30.240.2%1030.93284
$660.00May 2743.3743.46$43.420.2%--0.9417
$670.00May 2633.6033.67$33.640.2%320.91125
$665.00May 2638.3038.38$38.340.2%570.942
$682.00Jun 1832.2132.28$32.250.2%170.69769
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$709.00Jun 1819.4719.52$19.490.3%320.55266
$708.00Jun 1818.9919.04$19.020.3%1100.54330
$707.00Jun 1818.5118.56$18.540.3%160.534.5K
$698.00Jun 1814.7014.74$14.720.3%2320.45924
$687.00Jun 1811.0111.04$11.020.3%840.351.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 550 found (avg $0.35, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$711.00May 190.050.06$0.0616.7%30.2K0.034.8K
$725.00May 200.050.06$0.0616.7%9200.015.4K
$738.00May 210.050.06$0.0616.7%840.01158
$743.00May 220.050.06$0.0616.7%110.01387
$744.00May 220.050.06$0.0616.7%1350.01629
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$692.00May 190.050.06$0.0616.7%53.1K0.033.4K
$670.00May 200.050.06$0.0616.7%9710.01842
$671.00May 200.050.06$0.0616.7%6870.01478
$640.00May 210.050.06$0.0616.7%60.01295
$643.00May 210.050.06$0.0616.7%--0.01121

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,446 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$595.00May 19105.17109.05$107.113.6%--1.0010
$600.00May 19100.17104.02$102.103.8%11.004
$620.00May 1980.1783.63$81.904.2%21.003
$625.00May 1975.1778.63$76.904.5%21.004
$630.00May 1970.1773.63$71.904.8%--1.0031
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$732.00May 2129.4630.66$30.064.0%--1.0021
$733.00May 2130.5331.68$31.113.7%--1.0016
$734.00May 2131.4632.63$32.053.7%--1.0014
$735.00May 2131.1733.66$32.427.7%--1.0028
$735.00May 2232.6633.42$33.042.3%121.0078

Most actively traded options today. High liquidity = easy entry/exit. 2,737 active (total vol 4.0M, top 185.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$700.00May 193.023.05$3.041.0%185.6K0.691.5K
$702.00May 191.781.80$1.791.1%151.5K0.522.3K
$703.00May 191.301.31$1.310.8%117.2K0.422.6K
$705.00May 190.600.61$0.611.6%106.9K0.255.8K
$701.00May 192.362.38$2.370.8%102.9K0.611.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$695.00May 190.140.15$0.156.7%174.6K0.077.9K
$698.00May 190.430.44$0.442.3%138.3K0.185.3K
$696.00May 190.210.22$0.224.5%128.1K0.102.3K
$697.00May 190.290.30$0.303.3%126.9K0.133.9K
$700.00May 190.860.88$0.872.3%124.9K0.317.1K

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 198.3%, max 929.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$800.00May 19Jun 30197.9%19.2%929.1%2543.6K
$785.00May 19Jun 30171.4%18.8%810.2%41.0K
$775.00May 19Jun 30153.3%18.8%716.7%1.1K1.8K
$595.00May 19Jun 30249.5%31.5%691.8%--459
$600.00May 19Jun 30237.7%30.9%669.8%123.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$565.00May 19Jun 30321.5%35.6%804.4%17.4K
$570.00May 19Jun 30309.4%34.8%788.6%1315.9K
$575.00May 19Jun 30297.2%34.1%770.8%137.7K
$580.00May 19Jun 30285.2%33.5%751.8%723.2K
$585.00May 19Jun 30273.2%32.8%732.5%22.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 1,326 found (best R:R 49.00, avg 4.02)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$780.00$785.00Jun 18$0.10$4.90$0.1049.00$780.10
$770.00$775.00Jun 12$0.11$4.89$0.1144.45$770.11
$790.00$795.00Jun 30$0.11$4.89$0.1144.45$790.11
$785.00$790.00Jun 26$0.13$4.87$0.1337.46$785.13
$775.00$780.00Jun 18$0.14$4.86$0.1434.71$775.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$610.00$605.00Jun 12$0.11$4.89$0.1144.45$609.89
$580.00$575.00Jun 26$0.11$4.89$0.1144.45$579.89
$585.00$580.00Jun 26$0.11$4.89$0.1144.45$584.89
$655.00$650.00May 27$0.12$4.88$0.1240.67$654.88
$650.00$645.00May 28$0.12$4.88$0.1240.67$649.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 1,878 found (best R:R 137.89, avg 2.59)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$585.00$660.00May 28$74.46$74.46$0.54137.89$659.46
$630.00$655.00May 27$24.78$24.78$0.22112.64$654.78
$575.00$590.00Jun 12$14.85$14.85$0.1599.00$589.85
$640.00$650.00May 21$9.89$9.89$0.1189.91$649.89
$600.00$615.00May 21$14.81$14.81$0.1977.95$614.81
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$760.00$750.00Jun 26$9.84$9.84$0.1661.50$750.16
$770.00$760.00Jun 18$9.79$9.79$0.2146.62$760.21
$745.00$740.00May 29$4.84$4.84$0.1630.25$740.16
$760.00$750.00Jun 30$9.57$9.57$0.4322.26$750.43
$730.00$727.00Jun 30$2.87$2.87$0.1322.08$727.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 260 found (avg debit $0.70, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$595.00May 19May 21$0.06249.5%74.4%
$724.00May 19May 20$0.0652.8%25.8%
$835.00Jun 18Jun 30$0.0622.4%20.7%
$805.00Jun 12Jun 18$0.0721.1%20.3%
$723.00May 19May 20$0.0850.6%25.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$673.00May 19May 20$0.0579.2%34.3%
$563.00May 22May 29$0.0581.8%50.8%
$564.00May 22May 29$0.0581.3%50.4%
$566.00May 22May 29$0.0580.0%50.0%
$567.00May 22May 29$0.0579.4%49.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,439 found (cheapest 0.49% of stock, avg 6.98%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$702.00May 19$1.79$1.62$3.41$698.59$705.410.49%
$703.00May 19$1.31$2.13$3.44$699.56$706.440.49%
$701.00May 19$2.37$1.20$3.57$697.43$704.570.51%
$704.00May 19$0.91$2.74$3.65$700.35$707.650.52%
$700.00May 19$3.04$0.87$3.91$696.09$703.910.56%
$705.00May 19$0.61$3.44$4.05$700.95$709.050.58%
$699.00May 19$3.79$0.62$4.41$694.59$703.410.63%
$706.00May 19$0.41$4.23$4.64$701.36$710.640.66%
$698.00May 19$4.60$0.44$5.04$692.96$703.040.72%
$707.00May 19$0.27$5.08$5.35$701.65$712.350.76%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 375 found (cheapest 0.10% of stock, avg 2.73%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$707.00$698.00May 19$0.27$0.44$0.71$697.29$707.71
$706.00$698.00May 19$0.41$0.44$0.85$697.15$706.85
$707.00$699.00May 19$0.27$0.62$0.89$698.11$707.89
$705.00$698.00May 19$0.61$0.44$1.05$696.95$706.05
$706.00$699.00May 19$0.41$0.62$1.03$697.97$707.03
$707.00$700.00May 19$0.27$0.87$1.14$698.86$708.14
$705.00$699.00May 19$0.61$0.62$1.23$697.77$706.23
$706.00$700.00May 19$0.41$0.87$1.28$698.72$707.28
$704.00$698.00May 19$0.91$0.44$1.35$696.65$705.35
$705.00$700.00May 19$0.61$0.87$1.48$698.52$706.48

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 290 found (best R:R 44.45, avg credit $3.79)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
585/590615/620Jun 26$4.89$0.1144.45$585.11$619.89
590/595610/615Jun 26$4.89$0.1144.45$590.11$614.89
650/655660/665May 27$4.87$0.1337.46$650.13$664.87
575/580615/620Jun 26$4.87$0.1337.46$575.13$619.87
580/585615/620Jun 26$4.87$0.1337.46$580.13$619.87
585/590610/615Jun 26$4.87$0.1337.46$585.13$614.87
575/580585/595Jun 26$9.72$0.2834.71$570.28$594.72
575/580610/615Jun 26$4.85$0.1532.33$575.15$614.85
580/585610/615Jun 26$4.85$0.1532.33$580.15$614.85
655/660665/670May 26$4.83$0.1728.41$655.17$669.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 360 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$755.00$760.00$765.00Jun 5$0.05$4.9599.00
$775.00$780.00$785.00Jun 30$0.05$4.9599.00
$765.00$770.00$775.00Jun 18$0.06$4.9482.33
$570.00$575.00$580.00Jun 5$0.07$4.9370.43
$755.00$760.00$765.00Jun 12$0.07$4.9370.43
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$620.00$625.00$630.00Jun 26$0.05$4.9599.00
$635.00$640.00$645.00Jun 26$0.05$4.9599.00
$650.00$655.00$660.00May 27$0.06$4.9482.33
$650.00$655.00$660.00May 28$0.06$4.9482.33
$645.00$650.00$655.00Jun 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. 801 found (best net $-27.25, 797 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$575.00$625.001:2May 26-$27.25$22.75
$785.00$800.001:2May 19-$0.01$14.99
$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-$7.27$12.73
$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-$0.03$9.97

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 515 found (best yield 2.98%, avg 0.78%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$703.00Jun 30$20.930.500.1%2.98%3.09%1826
$704.00Jun 30$20.360.490.2%2.90%3.15%7055
$703.00Jun 26$20.090.500.1%2.86%2.97%130
$705.00Jun 30$19.800.490.4%2.82%3.22%46899
$704.00Jun 26$19.520.490.2%2.78%3.03%6028
$706.00Jun 30$19.240.480.5%2.74%3.28%1513
$705.00Jun 26$18.950.490.4%2.70%3.09%39549
$707.00Jun 30$18.700.470.7%2.66%3.34%--26
$706.00Jun 26$18.400.480.5%2.62%3.16%21130
$703.00Jun 18$18.250.510.1%2.60%2.71%148123

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 1,858,800
Total Puts 2,116,619
Put/Call Ratio 1.14
Net Difference -257,819

Prior's Put/Call Breakdown

Total Calls 1,988,279
Total Puts 2,105,267
Put/Call Ratio 1.06
Net Difference -116,988

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