v104 ...
QQQ
INVESCO QQQ TR
$702.68 -0.45%
(5/19 12:35) ◀
|
Tuesday, May 19, 2026 (12:40pm) v104
January 2026
|
▶ (5/19 12:45)
◀ 5/19 12:40 ▶

Option Volume

Detail
ℹ
Current (05/19 12:40pm) 4,063,508
Calls: 1,911,410 (47%)
Puts: 2,152,098 (53%)
Prior (05/18) 4,183,794
Calls: 2,042,710 (49%)
Puts: 2,141,084 (51%)
Current vs Prior -2.88%
Calls: -6.43% (Calls)
Puts: +0.51% (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 -37.68%
Calls: -38.35%
Puts: -37.08%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (05/19 12:40pm) $953.36M
Calls: $664.85M (70%)
Puts: $288.51M (30%)
Prior (05/18) $1.08B
Calls: $277.82M (26%)
Puts: $798.01M (74%)
Current vs Prior -11.38%
Calls: +139.31%
Puts: -63.85%
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 -40.77%
Calls: -36.56%
Puts: -48.62%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (05/19 12:40pm) 1.13
Prior (05/18) 1.05
Current vs Prior +7.42%
Prior 7-Day Average 1.12
Current vs Prior 7-Day Avg +0.80%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (05/19 12:40pm) 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% | 2.07%2.07% | 3.04%0.55% | 5.08%
Prior 0.46% | 0.98%-- | ---- | ---- | --
Current vs Prior +19.56% | +28.39%-- | ---- | ---- | --
Prior 7-Day Avg 0.34% | 1.02%-- | ---- | ---- | --
Current vs 7-Day Avg +63.62% | +23.21%-- | ---- | ---- | --
Prior 7-Day Eod 0.46% | 0.98%-- | ---- | ---- | --
Current vs 7-Day Eod +19.56% | +28.39%-- | ---- | ---- | --
Sentiment BEARISH------
Prior 149.29% | 8.70%
Calls: 131.67% | 4.12%
Puts: 166.92% | 13.28%
Current vs Prior -99.47% | -90.80%
Prior 7-Day Avg 99.64% | 9.76%
Calls: 72.29% | 6.99%
Puts: 126.99% | 12.54%
Current vs 7-Day Avg -99.21% | -91.81%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($664.85M). Slightly bearish P/C ratio of 1.13. 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
12:35BULLISHBEARISHBEARISH
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 2,919 of results (avg 2.5%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$675.00Jun 1837.9238.02$37.970.3%1120.7420.6K
$680.00Jun 1834.0634.15$34.110.3%1400.7021.7K
$677.00Jun 1836.3636.46$36.410.3%190.72329
$679.00Jun 1834.8234.92$34.870.3%500.711.2K
$684.00Jun 1831.0831.17$31.130.3%120.68662
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$697.00May 276.396.40$6.400.2%2290.39123
$695.00May 275.725.74$5.730.3%1730.36223
$687.00Jun 1810.8710.91$10.890.4%900.351.1K
$682.00May 272.672.68$2.680.4%1620.19144
$694.00Jun 1813.0713.12$13.100.4%1050.411.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 560 found (avg $0.35, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$726.00May 200.050.06$0.0616.7%5230.01380
$738.00May 210.050.06$0.0616.7%880.01158
$743.00May 220.050.06$0.0616.7%110.01387
$744.00May 220.050.06$0.0616.7%1350.01629
$770.00May 290.050.06$0.0616.7%3730.018.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$692.00May 190.050.06$0.0616.7%53.8K0.033.4K
$670.00May 200.050.06$0.0616.7%9710.01842
$671.00May 200.050.06$0.0616.7%6870.01478
$672.00May 200.050.06$0.0616.7%2.0K0.01764
$640.00May 210.050.06$0.0616.7%60.01295

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,442 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$595.00May 19105.69109.08$107.393.2%--1.0010
$600.00May 19100.69104.21$102.453.4%11.004
$620.00May 1980.7084.08$82.394.1%21.003
$625.00May 1975.6979.02$77.354.3%21.004
$630.00May 1970.5274.08$72.304.9%--1.0031
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$735.00May 2232.2432.93$32.592.1%121.0078
$745.00May 2240.8544.49$42.678.5%51.0012
$750.00May 2245.8649.29$47.587.2%251.00--
$740.00May 2636.3339.32$37.837.9%--1.0026
$742.00May 2638.1541.31$39.738.0%--1.0015

Most actively traded options today. High liquidity = easy entry/exit. 2,744 active (total vol 4.0M, top 190.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$700.00May 193.363.39$3.380.9%190.3K0.731.5K
$702.00May 192.032.04$2.040.5%160.3K0.562.3K
$703.00May 191.481.50$1.491.3%122.7K0.472.6K
$705.00May 190.700.71$0.711.4%114.8K0.295.8K
$701.00May 192.652.67$2.660.8%105.7K0.651.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$695.00May 190.130.14$0.147.1%175.5K0.067.9K
$698.00May 190.350.36$0.362.8%139.6K0.155.3K
$700.00May 190.710.72$0.721.4%129.7K0.277.1K
$696.00May 190.170.18$0.185.6%129.3K0.082.3K
$697.00May 190.250.26$0.263.8%128.5K0.113.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 387 strikes (avg 201.1%, max 934.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$800.00May 19Jun 30198.7%19.2%934.3%3023.6K
$785.00May 19Jun 30171.9%18.8%813.6%41.0K
$775.00May 19Jun 30153.6%18.8%718.9%1.1K1.8K
$595.00May 19Jun 30252.9%31.5%702.1%--459
$600.00May 19Jun 30241.0%30.9%679.3%123.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$565.00May 19Jun 30325.6%35.5%816.1%67.4K
$570.00May 19Jun 30313.3%34.8%799.2%1315.9K
$575.00May 19Jun 30301.0%34.1%781.8%137.7K
$580.00May 19Jun 30288.9%33.5%762.4%723.2K
$585.00May 19Jun 30276.8%32.8%742.9%22.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 1,351 found (best R:R 49.00, avg 4.07)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$780.00$785.00Jun 18$0.10$4.90$0.1049.00$780.10
$790.00$795.00Jun 26$0.10$4.90$0.1049.00$790.10
$750.00$755.00Jun 1$0.11$4.89$0.1144.45$750.11
$760.00$765.00Jun 5$0.11$4.89$0.1144.45$760.11
$770.00$775.00Jun 12$0.12$4.88$0.1240.67$770.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$594.78$590.00Jun 18$0.10$4.68$0.1046.80$594.68
$640.00$635.00Jun 1$0.11$4.89$0.1144.45$639.89
$610.00$605.00Jun 12$0.11$4.89$0.1144.45$609.89
$599.78$594.78Jun 18$0.11$4.89$0.1144.45$599.67
$660.00$655.00May 26$0.12$4.88$0.1240.67$659.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 1,864 found (best R:R 162.04, avg 2.42)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$585.00$660.00May 28$74.54$74.54$0.46162.04$659.54
$575.00$590.00Jun 12$14.81$14.81$0.1977.95$589.81
$630.00$640.00May 21$9.87$9.87$0.1375.92$639.87
$600.00$660.00Jun 1$59.14$59.14$0.8668.77$659.14
$630.00$655.00May 27$24.52$24.52$0.4851.08$654.52
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$770.00$760.00Jun 18$9.87$9.87$0.1375.92$760.13
$750.00$742.00May 26$7.86$7.86$0.1456.14$742.14
$750.00$745.00Jun 5$4.90$4.90$0.1049.00$745.10
$750.00$745.00Jun 18$4.88$4.88$0.1240.67$745.12
$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. 260 found (avg debit $0.73, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$625.00May 19May 20$0.06182.6%72.1%
$725.00May 19May 20$0.0654.2%26.3%
$644.00May 19May 20$0.07139.0%58.1%
$653.00May 19May 20$0.07118.5%49.6%
$654.00May 19May 20$0.07116.2%48.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$673.00May 19May 20$0.0581.2%34.9%
$674.00May 19May 20$0.0578.7%33.9%
$563.00May 22May 29$0.0582.1%51.0%
$564.00May 22May 29$0.0581.5%50.6%
$566.00May 22May 29$0.0580.3%50.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,437 found (cheapest 0.47% of stock, avg 6.97%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$703.00May 19$1.49$1.84$3.33$699.67$706.330.47%
$702.00May 19$2.04$1.38$3.42$698.58$705.420.49%
$704.00May 19$1.05$2.40$3.45$700.55$707.450.49%
$701.00May 19$2.66$1.00$3.66$697.34$704.660.52%
$705.00May 19$0.71$3.06$3.77$701.23$708.770.54%
$700.00May 19$3.38$0.72$4.10$695.90$704.100.58%
$706.00May 19$0.47$3.82$4.29$701.71$710.290.61%
$699.00May 19$4.16$0.51$4.67$694.33$703.670.66%
$707.00May 19$0.30$4.66$4.96$702.04$711.960.71%
$698.00May 19$5.00$0.36$5.36$692.64$703.360.76%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 375 found (cheapest 0.09% of stock, avg 2.73%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$707.00$698.00May 19$0.30$0.36$0.66$697.34$707.66
$706.00$698.00May 19$0.47$0.36$0.83$697.17$706.83
$707.00$699.00May 19$0.30$0.51$0.81$698.19$707.81
$706.00$699.00May 19$0.47$0.51$0.98$698.02$706.98
$705.00$698.00May 19$0.71$0.36$1.07$696.93$706.07
$707.00$700.00May 19$0.30$0.72$1.02$698.98$708.02
$705.00$699.00May 19$0.71$0.51$1.22$697.78$706.22
$706.00$700.00May 19$0.47$0.72$1.19$698.81$707.19
$707.00$701.00May 19$0.30$1.00$1.30$699.70$708.30
$704.00$698.00May 19$1.05$0.36$1.41$696.59$705.41

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 298 found (best R:R 44.45, avg credit $3.85)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
605/610615/620Jun 12$4.89$0.1144.45$605.11$619.89
625/630635/640Jun 26$4.89$0.1144.45$625.11$639.89
655/660665/670May 26$4.87$0.1337.46$655.13$669.87
650/655660/665May 27$4.87$0.1337.46$650.13$664.87
600/605610/615Jun 26$4.86$0.1434.71$600.14$614.86
620/625635/640Jun 26$4.84$0.1630.25$620.16$639.84
590/595600/610Jun 26$9.67$0.3329.30$585.33$609.67
655/660665/670May 27$4.83$0.1728.41$655.17$669.83
585/590600/610Jun 26$9.66$0.3428.41$580.34$609.66
595/600610/615Jun 26$4.83$0.1728.41$595.17$614.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 427 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$680.00$685.00$690.00Jun 2$0.05$4.9599.00
$760.00$765.00$770.00Jun 12$0.05$4.9599.00
$770.00$775.00$780.00Jun 18$0.05$4.9599.00
$760.00$765.00$770.00Jun 18$0.07$4.9370.43
$765.00$770.00$775.00Jun 18$0.07$4.9370.43
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$650.00$655.00$660.00May 27$0.05$4.9599.00
$645.00$650.00$655.00Jun 2$0.06$4.9482.33
$655.00$660.00$665.00May 26$0.07$4.9370.43
$650.00$655.00$660.00May 28$0.07$4.9370.43
$655.00$660.00$665.00May 28$0.07$4.9370.43

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 798 found (best net $-27.97, 794 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$575.00$625.001:2May 26-$27.97$22.03
$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-$0.07$14.93
$745.00$725.001:2Jun 2-$7.24$12.76
$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. 517 found (best yield 3.02%, avg 0.80%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$703.00Jun 30$21.190.510.1%3.02%3.06%1826
$704.00Jun 30$20.610.500.2%2.93%3.12%7055
$703.00Jun 26$20.330.510.1%2.89%2.94%130
$705.00Jun 30$20.050.490.3%2.85%3.18%46899
$704.00Jun 26$19.750.500.2%2.81%3.00%6028
$706.00Jun 30$19.490.490.5%2.77%3.25%1513
$705.00Jun 26$19.190.490.3%2.73%3.06%39549
$707.00Jun 30$18.940.480.6%2.70%3.31%--26
$706.00Jun 26$18.650.490.5%2.65%3.13%21130
$703.00Jun 18$18.530.510.1%2.64%2.68%156123

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 1,911,410
Total Puts 2,152,098
Put/Call Ratio 1.13
Net Difference -240,688

Prior's Put/Call Breakdown

Total Calls 2,042,710
Total Puts 2,141,084
Put/Call Ratio 1.05
Net Difference -98,374

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