v104 ...
QQQ
INVESCO QQQ TR
$702.93 -0.42%
(5/19 12:45) ◀
|
Tuesday, May 19, 2026 (12:50pm) v104
January 2026
|
▶ (5/19 12:55)
◀ 5/19 12:50 ▶

Option Volume

Detail
ℹ
Current (05/19 12:50pm) 4,210,737
Calls: 1,991,623 (47%)
Puts: 2,219,114 (53%)
Prior (05/18) 4,302,114
Calls: 2,095,866 (49%)
Puts: 2,206,248 (51%)
Current vs Prior -2.12%
Calls: -4.97% (Calls)
Puts: +0.58% (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 -35.42%
Calls: -35.76%
Puts: -35.12%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (05/19 12:50pm) $985.42M
Calls: $700.16M (71%)
Puts: $285.25M (29%)
Prior (05/18) $1.08B
Calls: $284.60M (26%)
Puts: $793.59M (74%)
Current vs Prior -8.60%
Calls: +146.02%
Puts: -64.06%
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 -38.77%
Calls: -33.19%
Puts: -49.20%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (05/19 12:50pm) 1.11
Prior (05/18) 1.05
Current vs Prior +5.85%
Prior 7-Day Average 1.12
Current vs Prior 7-Day Avg -0.25%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (05/19 12:50pm) 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% | 1.25%1.25% | 2.06%2.06% | 3.03%0.53% | 5.09%
Prior 0.46% | 0.98%-- | ---- | ---- | --
Current vs Prior +14.59% | +26.75%-- | ---- | ---- | --
Prior 7-Day Avg 0.34% | 1.02%-- | ---- | ---- | --
Current vs 7-Day Avg +56.81% | +21.64%-- | ---- | ---- | --
Prior 7-Day Eod 0.46% | 0.98%-- | ---- | ---- | --
Current vs 7-Day Eod +14.59% | +26.75%-- | ---- | ---- | --
Sentiment BEARISH------
Prior 149.29% | 8.70%
Calls: 131.67% | 4.12%
Puts: 166.92% | 13.28%
Current vs Prior -99.32% | -92.07%
Prior 7-Day Avg 99.64% | 9.76%
Calls: 72.29% | 6.99%
Puts: 126.99% | 12.54%
Current vs 7-Day Avg -98.98% | -92.93%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($700.16M). Slightly bearish P/C ratio of 1.11. 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
12:45BULLISHBEARISHBEARISH
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 2,893 of results (avg 2.6%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$675.00Jun 1838.1338.22$38.170.2%1120.7420.6K
$680.00Jun 1834.2634.35$34.310.3%1560.7121.7K
$677.00Jun 1836.5736.67$36.620.3%190.73329
$679.00Jun 1835.0335.13$35.080.3%610.711.2K
$676.00Jun 1837.3437.45$37.400.3%140.73349
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$700.00May 225.535.55$5.540.4%10.1K0.4215.6K
$676.00May 292.712.72$2.720.4%1080.17431
$695.00Jun 1813.3413.39$13.370.4%1.8K0.416.1K
$701.00Jun 1815.6015.66$15.630.4%6270.47384
$705.00Jun 212.0712.12$12.100.4%230.52--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 551 found (avg $0.35, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$711.00May 190.050.06$0.0616.7%31.0K0.034.8K
$726.00May 200.050.06$0.0616.7%5290.01380
$738.00May 210.050.06$0.0616.7%900.01158
$744.00May 220.050.06$0.0616.7%1350.01629
$770.00May 290.050.06$0.0616.7%3730.018.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$693.00May 190.050.06$0.0616.7%63.2K0.034.0K
$671.00May 200.050.06$0.0616.7%7030.01478
$672.00May 200.050.06$0.0616.7%2.0K0.01764
$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. 1,441 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$595.00May 19106.11109.57$107.843.2%--1.0010
$600.00May 19101.14104.57$102.853.3%11.004
$620.00May 1981.0784.57$82.824.2%21.003
$625.00May 1976.1179.58$77.854.5%21.004
$630.00May 1971.0774.58$72.824.8%--1.0031
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$735.00May 2231.8632.53$32.202.1%121.0078
$745.00May 2240.3543.94$42.158.5%51.0012
$750.00May 2245.3448.94$47.147.6%251.00--
$750.00May 2945.4648.95$47.217.4%51.0059
$760.00May 2955.3858.94$57.166.2%31.005

Most actively traded options today. High liquidity = easy entry/exit. 2,764 active (total vol 4.2M, top 194.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$700.00May 193.483.51$3.500.9%194.8K0.761.5K
$702.00May 192.082.11$2.091.4%168.0K0.592.3K
$703.00May 191.521.54$1.531.3%132.8K0.492.6K
$705.00May 190.710.72$0.721.4%125.5K0.295.8K
$701.00May 192.742.77$2.761.1%108.5K0.681.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$695.00May 190.100.11$0.119.1%178.2K0.057.9K
$698.00May 190.290.30$0.303.3%143.8K0.135.3K
$700.00May 190.600.61$0.611.6%134.8K0.247.1K
$696.00May 190.140.15$0.156.7%131.9K0.072.3K
$697.00May 190.200.21$0.214.8%131.6K0.103.9K

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 205.2%, max 959.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$800.00May 19Jun 30203.1%19.2%959.3%3273.6K
$785.00May 19Jun 30175.6%18.8%832.2%41.0K
$775.00May 19Jun 30156.8%18.8%734.9%1.1K1.8K
$595.00May 19Jun 30259.4%31.6%721.6%--459
$600.00May 19Jun 30247.3%30.9%699.2%123.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$565.00May 19Jun 30333.8%35.6%838.1%67.4K
$570.00May 19Jun 30321.2%34.9%820.8%1315.9K
$575.00May 19Jun 30308.7%34.2%802.9%137.7K
$580.00May 19Jun 30296.3%33.5%783.9%723.2K
$585.00May 19Jun 30283.9%32.8%764.4%22.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 1,342 found (best R:R 49.00, avg 4.09)

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
$770.00$775.00Jun 12$0.12$4.88$0.1240.67$770.12
$790.00$795.00Jun 30$0.12$4.88$0.1240.67$790.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$575.00$570.00Jun 26$0.10$4.90$0.1049.00$574.90
$594.78$590.00Jun 18$0.10$4.68$0.1046.80$594.68
$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

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 1,829 found (best R:R 191.31, avg 2.51)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$585.00$660.00May 28$74.61$74.61$0.39191.31$659.61
$580.00$600.00Jun 1$19.89$19.89$0.11180.82$599.89
$565.00$575.00Jun 12$9.89$9.89$0.1189.91$574.89
$640.00$650.00May 21$9.87$9.87$0.1375.92$649.87
$575.00$590.00Jun 12$14.80$14.80$0.2074.00$589.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$770.00$760.00Jun 18$9.69$9.69$0.3131.26$760.31
$760.00$750.00Jun 26$9.68$9.68$0.3230.25$750.32
$750.00$742.00May 26$7.70$7.70$0.3025.67$742.30
$745.00$740.00May 29$4.79$4.79$0.2122.81$740.21
$750.00$745.00Jun 5$4.79$4.79$0.2122.81$745.21

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 270 found (avg debit $0.65, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$825.00Jun 18Jun 26$0.0521.8%20.5%
$725.00May 19May 20$0.0655.0%26.2%
$570.00May 20May 21$0.06113.4%90.3%
$805.00Jun 12Jun 18$0.0621.1%20.3%
$646.00May 19May 20$0.07138.1%56.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$674.00May 19May 20$0.0581.1%34.2%
$564.00May 22May 29$0.0581.7%50.7%
$566.00May 22May 29$0.0580.5%50.3%
$567.00May 22May 29$0.0579.9%49.9%
$568.00May 22May 29$0.0579.3%49.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,437 found (cheapest 0.45% of stock, avg 7.00%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$703.00May 19$1.53$1.63$3.16$699.84$706.160.45%
$704.00May 19$1.07$2.17$3.24$700.76$707.240.46%
$702.00May 19$2.09$1.20$3.29$698.71$705.290.47%
$701.00May 19$2.76$0.86$3.62$697.38$704.620.51%
$705.00May 19$0.72$2.83$3.55$701.45$708.550.51%
$700.00May 19$3.50$0.61$4.11$695.89$704.110.58%
$706.00May 19$0.47$3.58$4.05$701.95$710.050.58%
$699.00May 19$4.31$0.43$4.74$694.26$703.740.67%
$707.00May 19$0.30$4.40$4.70$702.30$711.700.67%
$698.00May 19$5.19$0.30$5.49$692.51$703.490.78%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 375 found (cheapest 0.09% of stock, avg 2.72%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$707.00$698.00May 19$0.30$0.30$0.60$697.40$707.60
$707.00$699.00May 19$0.30$0.43$0.73$698.27$707.73
$706.00$698.00May 19$0.47$0.30$0.77$697.23$706.77
$706.00$699.00May 19$0.47$0.43$0.90$698.10$706.90
$707.00$700.00May 19$0.30$0.61$0.91$699.09$707.91
$705.00$698.00May 19$0.72$0.30$1.02$696.98$706.02
$706.00$700.00May 19$0.47$0.61$1.08$698.92$707.08
$705.00$699.00May 19$0.72$0.43$1.15$697.85$706.15
$707.00$701.00May 19$0.30$0.86$1.16$699.84$708.16
$704.00$698.00May 19$1.07$0.30$1.37$696.63$705.37

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 272 found (best R:R 57.82, avg credit $3.91)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
590/595600/610Jun 26$9.83$0.1757.82$585.17$609.83
570/575585/595Jun 26$9.79$0.2146.62$565.21$594.79
585/590600/610Jun 26$9.79$0.2146.62$580.21$609.79
650/655660/665May 27$4.89$0.1144.45$650.11$664.89
580/585600/610Jun 26$9.78$0.2244.45$575.22$609.78
570/575600/610Jun 26$9.77$0.2342.48$565.23$609.77
605/610615/620Jun 12$4.86$0.1434.71$605.14$619.86
655/660685/690Jun 2$4.81$0.1925.32$655.19$689.81
655/660665/670May 27$4.80$0.2024.00$655.20$669.80
650/655665/670May 27$4.76$0.2419.83$650.24$669.76

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 387 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$775.00$780.00$785.00Jun 26$0.05$4.9599.00
$755.00$760.00$765.00Jun 5$0.06$4.9482.33
$760.00$765.00$770.00Jun 12$0.06$4.9482.33
$770.00$775.00$780.00Jun 18$0.06$4.9482.33
$775.00$780.00$785.00Jun 30$0.06$4.9482.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$645.00$650.00$655.00Jun 1$0.05$4.9599.00
$625.00$630.00$635.00Jun 26$0.05$4.9599.00
$655.00$660.00$665.00May 26$0.06$4.9482.33
$650.00$655.00$660.00May 28$0.06$4.9482.33
$650.00$655.00$660.00Jun 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. 796 found (best net $-28.32, 792 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$575.00$625.001:2May 26-$28.32$21.68
$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-$7.06$12.94
$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. 520 found (best yield 3.04%, avg 0.80%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$703.00Jun 30$21.350.510.0%3.04%3.05%1826
$704.00Jun 30$20.780.500.1%2.96%3.11%7155
$703.00Jun 26$20.490.510.0%2.91%2.92%130
$705.00Jun 30$20.210.490.3%2.88%3.17%46899
$704.00Jun 26$19.910.500.1%2.83%2.98%6028
$706.00Jun 30$19.650.490.4%2.80%3.23%1513
$705.00Jun 26$19.360.490.3%2.75%3.05%39549
$707.00Jun 30$19.110.480.6%2.72%3.30%--26
$706.00Jun 26$18.810.490.4%2.68%3.11%21130
$703.00Jun 18$18.690.510.0%2.66%2.67%166123

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 1,991,623
Total Puts 2,219,114
Put/Call Ratio 1.11
Net Difference -227,491

Prior's Put/Call Breakdown

Total Calls 2,095,866
Total Puts 2,206,248
Put/Call Ratio 1.05
Net Difference -110,382

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