v104 ...
QQQ
INVESCO QQQ TR
$703.22 -0.38%
(5/19 12:40) ◀
|
Tuesday, May 19, 2026 (12:45pm) v104
January 2026
|
▶ (5/19 12:50)
◀ 5/19 12:45 ▶

Option Volume

Detail
ℹ
Current (05/19 12:45pm) 4,144,891
Calls: 1,957,671 (47%)
Puts: 2,187,220 (53%)
Prior (05/18) 4,254,040
Calls: 2,072,138 (49%)
Puts: 2,181,902 (51%)
Current vs Prior -2.57%
Calls: -5.52% (Calls)
Puts: +0.24% (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 -36.43%
Calls: -36.86%
Puts: -36.05%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (05/19 12:45pm) $991.57M
Calls: $722.15M (73%)
Puts: $269.41M (27%)
Prior (05/18) $1.08B
Calls: $273.97M (25%)
Puts: $810.29M (75%)
Current vs Prior -8.55%
Calls: +163.59%
Puts: -66.75%
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 -38.39%
Calls: -31.09%
Puts: -52.02%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (05/19 12:45pm) 1.12
Prior (05/18) 1.05
Current vs Prior +6.11%
Prior 7-Day Average 1.12
Current vs Prior 7-Day Avg +0.03%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (05/19 12:45pm) 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 0.53% | 1.23%1.23% | 2.05%2.05% | 3.01%0.53% | 5.06%
Prior 0.46% | 0.98%-- | ---- | ---- | --
Current vs Prior +14.54% | +24.82%-- | ---- | ---- | --
Prior 7-Day Avg 0.34% | 1.02%-- | ---- | ---- | --
Current vs 7-Day Avg +56.75% | +19.79%-- | ---- | ---- | --
Prior 7-Day Eod 0.46% | 0.98%-- | ---- | ---- | --
Current vs 7-Day Eod +14.54% | +24.82%-- | ---- | ---- | --
Sentiment BEARISH------
Prior 149.29% | 8.70%
Calls: 131.67% | 4.12%
Puts: 166.92% | 13.28%
Current vs Prior -99.64% | -93.33%
Prior 7-Day Avg 99.64% | 9.76%
Calls: 72.29% | 6.99%
Puts: 126.99% | 12.54%
Current vs 7-Day Avg -99.46% | -94.06%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($722.15M). Slightly bearish P/C ratio of 1.12. 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
12:40BULLISHBEARISHBEARISH
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 2,940 of results (avg 2.4%, best 0.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$673.00May 2231.1831.23$31.210.2%1030.94284
$702.00Jun 112.2512.27$12.260.2%870.52--
$665.00May 2639.2839.35$39.320.2%570.942
$685.00May 2220.2620.30$20.280.2%2.5K0.842.1K
$674.00May 2230.2330.29$30.260.2%1230.93314
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$703.00Jun 1816.2816.30$16.290.1%1530.48388
$701.00Jun 1815.4615.48$15.470.1%6270.47384
$698.00Jun 1814.3014.32$14.310.1%2490.44924
$697.00Jun 1813.9313.95$13.940.1%1700.433.8K
$696.00Jun 1813.5713.59$13.580.1%3770.42725

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 562 found (avg $0.35, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$726.00May 200.050.06$0.0616.7%5230.01380
$744.00May 220.050.06$0.0616.7%1350.01629
$770.00May 290.050.06$0.0616.7%3730.018.1K
$711.00May 190.060.07$0.0714.3%30.9K0.044.8K
$725.00May 200.060.07$0.0714.3%9230.025.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$693.00May 190.050.06$0.0616.7%62.6K0.034.0K
$670.00May 200.050.06$0.0616.7%9880.01842
$671.00May 200.050.06$0.0616.7%6880.01478
$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. 1,443 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$595.00May 19106.17109.55$107.863.1%--1.0010
$600.00May 19101.17104.51$102.843.2%11.004
$620.00May 1981.3184.51$82.913.9%21.003
$625.00May 1976.2979.51$77.904.1%21.004
$630.00May 1971.3174.55$72.934.4%--1.0031
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$735.00May 2231.6632.52$32.092.7%121.0078
$745.00May 2240.4843.87$42.188.0%51.0012
$750.00May 2245.5448.68$47.116.7%251.00--
$742.00May 2637.9440.70$39.327.0%--1.0015
$750.00May 2645.2648.68$46.977.3%31.00--

Most actively traded options today. High liquidity = easy entry/exit. 2,757 active (total vol 4.1M, top 192.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$700.00May 193.743.75$3.750.3%192.2K0.771.5K
$702.00May 192.292.30$2.300.4%165.6K0.602.3K
$703.00May 191.701.71$1.710.6%129.0K0.512.6K
$705.00May 190.820.83$0.831.2%121.0K0.315.8K
$701.00May 192.972.98$2.980.3%106.8K0.691.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$695.00May 190.090.10$0.1010.0%176.9K0.057.9K
$698.00May 190.250.26$0.263.8%142.0K0.125.3K
$700.00May 190.530.54$0.541.9%132.5K0.237.1K
$696.00May 190.130.14$0.147.1%131.2K0.072.3K
$697.00May 190.180.19$0.195.3%130.6K0.093.9K

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 203.2%, max 946.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$800.00May 19Jun 30200.3%19.1%946.3%3023.6K
$785.00May 19Jun 30173.1%18.8%820.7%41.0K
$775.00May 19Jun 30154.6%18.8%724.3%1.1K1.8K
$595.00May 19Jun 30256.6%31.6%712.8%--459
$600.00May 19Jun 30244.6%31.0%690.1%123.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$565.00May 19Jun 30330.2%35.6%828.6%67.4K
$570.00May 19Jun 30317.7%34.9%810.7%1315.9K
$575.00May 19Jun 30305.4%34.2%792.4%137.7K
$580.00May 19Jun 30293.1%33.5%774.1%723.2K
$585.00May 19Jun 30280.8%32.9%754.8%22.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 1,325 found (best R:R 49.00, avg 4.17)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$790.00$795.00Jun 26$0.10$4.90$0.1049.00$790.10
$795.00$800.00Jun 30$0.10$4.90$0.1049.00$795.10
$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$0.11$4.89$0.1144.45$770.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$575.00$570.00Jun 26$0.10$4.90$0.1049.00$574.90
$650.00$645.00May 28$0.11$4.89$0.1144.45$649.89
$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

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 1,838 found (best R:R 356.14, avg 2.71)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$575.00$625.00May 26$49.86$49.86$0.14356.14$624.86
$575.00$595.00May 21$19.88$19.88$0.12165.67$594.88
$585.00$660.00May 28$74.48$74.48$0.52143.23$659.48
$575.00$590.00Jun 12$14.85$14.85$0.1599.00$589.85
$630.00$640.00May 21$9.88$9.88$0.1282.33$639.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$770.00$760.00Jun 18$9.60$9.60$0.4024.00$760.40
$750.00$742.00May 26$7.65$7.65$0.3521.86$742.35
$745.00$740.00May 29$4.78$4.78$0.2221.73$740.22
$750.00$745.00Jun 5$4.78$4.78$0.2221.73$745.22
$735.00$731.00May 26$3.82$3.82$0.1821.22$731.18

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 258 found (avg debit $0.74, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$825.00Jun 18Jun 26$0.0521.7%20.4%
$725.00May 19May 20$0.0654.0%26.0%
$570.00May 20May 21$0.06113.3%90.3%
$805.00Jun 12Jun 18$0.0621.1%20.2%
$724.00May 19May 20$0.0751.8%25.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$674.00May 19May 20$0.0580.6%34.3%
$564.00May 22May 29$0.0581.7%50.7%
$566.00May 22May 29$0.0580.6%50.3%
$567.00May 22May 29$0.0580.0%49.9%
$568.00May 22May 29$0.0579.3%49.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,437 found (cheapest 0.46% of stock, avg 6.99%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$703.00May 19$1.71$1.50$3.21$699.79$706.210.46%
$704.00May 19$1.21$2.01$3.22$700.78$707.220.46%
$702.00May 19$2.30$1.09$3.39$698.61$705.390.48%
$705.00May 19$0.83$2.62$3.45$701.55$708.450.49%
$701.00May 19$2.98$0.77$3.75$697.25$704.750.53%
$706.00May 19$0.55$3.35$3.90$702.10$709.900.55%
$700.00May 19$3.75$0.54$4.29$695.71$704.290.61%
$707.00May 19$0.35$4.14$4.49$702.51$711.490.64%
$699.00May 19$4.58$0.38$4.96$694.04$703.960.71%
$708.00May 19$0.22$5.02$5.24$702.76$713.240.75%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 375 found (cheapest 0.09% of stock, avg 2.71%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$708.00$699.00May 19$0.22$0.38$0.60$698.40$708.60
$707.00$699.00May 19$0.35$0.38$0.73$698.27$707.73
$708.00$700.00May 19$0.22$0.54$0.76$699.24$708.76
$706.00$699.00May 19$0.55$0.38$0.93$698.07$706.93
$707.00$700.00May 19$0.35$0.54$0.89$699.11$707.89
$708.00$701.00May 19$0.22$0.77$0.99$700.01$708.99
$706.00$700.00May 19$0.55$0.54$1.09$698.91$707.09
$707.00$701.00May 19$0.35$0.77$1.12$699.88$708.12
$705.00$699.00May 19$0.83$0.38$1.21$697.79$706.21
$705.00$700.00May 19$0.83$0.54$1.37$698.63$706.37

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 287 found (best R:R 46.62, avg credit $3.81)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
570/575585/595Jun 26$9.79$0.2146.62$565.21$594.79
655/660665/670May 26$4.86$0.1434.71$655.14$669.86
650/655660/665May 28$4.86$0.1434.71$650.14$664.86
605/610615/620Jun 12$4.86$0.1434.71$605.14$619.86
655/660665/670May 27$4.83$0.1728.41$655.17$669.83
645/650660/665May 28$4.82$0.1826.78$645.18$664.82
650/655665/670May 27$4.79$0.2122.81$650.21$669.79
660/665670/675May 27$4.77$0.2320.74$660.23$674.77
660/665670/675Jun 1$4.73$0.2717.52$660.27$674.73
650/655660/665May 27$4.72$0.2816.86$650.28$664.72

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 350 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
$760.00$765.00$770.00Jun 12$0.05$4.9599.00
$775.00$780.00$785.00Jun 26$0.05$4.9599.00
$765.00$770.00$775.00Jun 12$0.06$4.9482.33
$765.00$770.00$775.00Jun 18$0.06$4.9482.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$645.00$650.00$655.00May 27$0.05$4.9599.00
$645.00$650.00$655.00Jun 1$0.05$4.9599.00
$625.00$630.00$635.00Jun 26$0.05$4.9599.00
$650.00$655.00$660.00May 28$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. 800 found (best net $-28.36, 796 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$575.00$625.001:2May 26-$28.36$21.64
$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-$6.45$13.55
$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. 509 found (best yield 2.98%, avg 0.79%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$704.00Jun 30$20.960.500.1%2.98%3.09%7055
$705.00Jun 30$20.390.490.2%2.90%3.15%46899
$704.00Jun 26$20.120.500.1%2.86%2.97%6028
$706.00Jun 30$19.830.490.4%2.82%3.22%1513
$705.00Jun 26$19.550.490.2%2.78%3.03%39549
$707.00Jun 30$19.270.480.5%2.74%3.28%--26
$706.00Jun 26$18.980.490.4%2.70%3.09%21130
$708.00Jun 30$18.700.470.7%2.66%3.34%207141
$707.00Jun 26$18.430.480.5%2.62%3.16%--39
$704.00Jun 18$18.260.510.1%2.60%2.71%408465

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 1,957,671
Total Puts 2,187,220
Put/Call Ratio 1.12
Net Difference -229,549

Prior's Put/Call Breakdown

Total Calls 2,072,138
Total Puts 2,181,902
Put/Call Ratio 1.05
Net Difference -109,764

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