v104 ...
QQQ
INVESCO QQQ TR
$704.00 -0.27%
(5/19 12:50) ◀
|
Tuesday, May 19, 2026 (12:55pm) v104
January 2026
|
▶ (5/19 13:00)
◀ 5/19 12:55 ▶

Option Volume

Detail
ℹ
Current (05/19 12:55pm) 4,294,547
Calls: 2,033,821 (47%)
Puts: 2,260,726 (53%)
Prior (05/18) 4,406,275
Calls: 2,153,049 (49%)
Puts: 2,253,226 (51%)
Current vs Prior -2.54%
Calls: -5.54% (Calls)
Puts: +0.33% (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 -34.14%
Calls: -34.40%
Puts: -33.90%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (05/19 12:55pm) $1.08B
Calls: $824.29M (76%)
Puts: $258.70M (24%)
Prior (05/18) $982.42M
Calls: $380.67M (39%)
Puts: $601.75M (61%)
Current vs Prior +10.24%
Calls: +116.54%
Puts: -57.01%
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 -32.71%
Calls: -21.34%
Puts: -53.93%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (05/19 12:55pm) 1.11
Prior (05/18) 1.05
Current vs Prior +6.21%
Prior 7-Day Average 1.12
Current vs Prior 7-Day Avg -0.48%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (05/19 12:55pm) 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 0.45% | 1.15%1.15% | 1.97%1.97% | 2.93%0.45% | 4.99%
Prior 0.46% | 0.98%-- | ---- | ---- | --
Current vs Prior -1.89% | +17.32%-- | ---- | ---- | --
Prior 7-Day Avg 0.34% | 1.02%-- | ---- | ---- | --
Current vs 7-Day Avg +34.27% | +12.58%-- | ---- | ---- | --
Prior 7-Day Eod 0.46% | 0.98%-- | ---- | ---- | --
Current vs 7-Day Eod -1.89% | +17.32%-- | ---- | ---- | --
Sentiment BULLISH------
Prior 149.29% | 8.70%
Calls: 131.67% | 4.12%
Puts: 166.92% | 13.28%
Current vs Prior -99.58% | -92.99%
Prior 7-Day Avg 99.64% | 9.76%
Calls: 72.29% | 6.99%
Puts: 126.99% | 12.54%
Current vs 7-Day Avg -99.38% | -93.75%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Strong bullish conviction with 76% of dollar volume in calls ($824.29M) vs puts ($258.70M). 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
12:50BULLISHBEARISHBEARISH
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 2,915 of results (avg 2.3%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$702.00Jun 515.1815.21$15.200.2%3900.54204
$665.00May 2740.3140.39$40.350.2%100.9223
$677.00May 2228.1228.18$28.150.2%1510.92233
$704.00Jun 514.0114.04$14.020.2%3070.51312
$677.00May 2127.5127.57$27.540.2%40.9420
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$700.00May 214.324.33$4.330.2%6.4K0.395.7K
$728.00May 2224.2824.34$24.310.2%230.9374
$711.00Jun 1819.5519.60$19.580.3%410.55471
$710.00Jun 1819.0719.12$19.100.3%2620.5410.7K
$709.00Jun 1818.5918.64$18.620.3%330.53266

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 539 found (avg $0.36, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$712.00May 190.050.06$0.0616.7%16.7K0.034.3K
$726.00May 200.050.06$0.0616.7%5300.01380
$739.00May 210.050.06$0.0616.7%260.01163
$744.00May 220.050.06$0.0616.7%1350.01629
$780.00Jun 10.050.06$0.0616.7%10.0192
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$694.00May 190.050.06$0.0616.7%106.2K0.033.7K
$673.00May 200.050.06$0.0616.7%2.4K0.01484
$674.00May 200.050.06$0.0616.7%5070.01982
$640.00May 210.050.06$0.0616.7%60.01295
$644.00May 210.050.06$0.0616.7%30.0171

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,446 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$595.00May 19106.99110.30$108.653.0%--1.0010
$600.00May 19101.99105.43$103.713.3%11.004
$620.00May 1981.9985.29$83.643.9%21.003
$625.00May 1976.9980.60$78.794.6%21.004
$630.00May 1971.9975.30$73.654.5%--1.0031
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$745.00May 2240.3542.99$41.676.3%51.0012
$750.00May 2244.6447.99$46.327.2%251.00--
$750.00May 2945.4048.00$46.705.6%51.0059
$760.00May 2954.7457.99$56.375.8%31.005
$840.00Jun 18135.27138.01$136.642.0%11.00--

Most actively traded options today. High liquidity = easy entry/exit. 2,775 active (total vol 4.3M, top 195.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$700.00May 194.364.39$4.380.7%195.6K0.831.5K
$702.00May 192.802.82$2.810.7%170.7K0.692.3K
$703.00May 192.142.16$2.150.9%138.3K0.602.6K
$705.00May 191.101.12$1.111.8%131.8K0.405.8K
$701.00May 193.553.58$3.570.8%109.4K0.761.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$695.00May 190.070.08$0.0812.5%179.9K0.047.9K
$698.00May 190.190.20$0.205.0%145.4K0.095.3K
$700.00May 190.400.41$0.412.4%139.1K0.177.1K
$697.00May 190.130.14$0.147.1%132.6K0.073.9K
$696.00May 190.090.10$0.1010.0%132.5K0.052.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 385 strikes (avg 210.3%, max 963.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$800.00May 19Jun 30203.8%19.2%963.9%3313.6K
$785.00May 19Jun 30175.9%18.8%834.5%41.0K
$595.00May 19Jun 30265.5%31.6%739.9%--459
$775.00May 19Jun 30156.8%18.8%735.9%1.2K1.8K
$600.00May 19Jun 30253.2%31.0%716.9%123.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$565.00May 19Jun 30341.0%35.6%857.7%67.4K
$570.00May 19Jun 30328.2%34.9%839.9%1315.9K
$575.00May 19Jun 30315.5%34.2%821.5%137.7K
$580.00May 19Jun 30302.9%33.6%802.5%723.2K
$585.00May 19Jun 30290.4%32.9%781.9%22.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 1,328 found (best R:R 49.00, avg 4.04)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$795.00$800.00Jun 30$0.10$4.90$0.1049.00$795.10
$760.00$765.00Jun 5$0.11$4.89$0.1144.45$760.11
$780.00$785.00Jun 18$0.11$4.89$0.1144.45$780.11
$790.00$795.00Jun 26$0.11$4.89$0.1144.45$790.11
$750.00$755.00Jun 1$0.12$4.88$0.1240.67$750.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$655.00$650.00May 27$0.10$4.90$0.1049.00$654.90
$660.00$655.00May 26$0.11$4.89$0.1144.45$659.89
$640.00$635.00Jun 1$0.11$4.89$0.1144.45$639.89
$599.78$594.78Jun 18$0.11$4.89$0.1144.45$599.67
$590.00$585.00Jun 26$0.11$4.89$0.1144.45$589.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 1,864 found (best R:R 356.14, avg 2.67)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$575.00$625.00May 26$49.86$49.86$0.14356.14$624.86
$585.00$650.00May 28$64.70$64.70$0.30215.67$649.70
$580.00$600.00Jun 1$19.85$19.85$0.15132.33$599.85
$600.00$660.00Jun 1$59.31$59.31$0.6985.96$659.31
$575.00$590.00Jun 12$14.77$14.77$0.2364.22$589.77
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$750.00$742.00May 26$7.77$7.77$0.2333.78$742.23
$760.00$750.00May 29$9.67$9.67$0.3329.30$750.33
$760.00$750.00Jun 26$9.66$9.66$0.3428.41$750.34
$770.00$760.00Jun 18$9.46$9.46$0.5417.52$760.54
$740.00$737.00May 29$2.82$2.82$0.1815.67$737.18

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 257 found (avg debit $0.74, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$575.00May 20May 21$0.05109.9%87.5%
$825.00Jun 18Jun 26$0.0521.6%20.3%
$835.00Jun 18Jun 30$0.0622.5%20.6%
$656.00May 19May 21$0.07118.9%40.0%
$725.00May 19May 20$0.0753.3%25.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$675.00May 19May 20$0.0582.5%34.3%
$676.00May 19May 20$0.0579.8%33.2%
$564.00May 22May 29$0.0580.8%50.6%
$566.00May 22May 29$0.0581.1%50.6%
$567.00May 22May 29$0.0580.5%50.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,440 found (cheapest 0.45% of stock, avg 7.01%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$704.00May 19$1.58$1.61$3.19$700.81$707.190.45%
$705.00May 19$1.11$2.14$3.25$701.75$708.250.46%
$703.00May 19$2.15$1.17$3.32$699.68$706.320.47%
$706.00May 19$0.75$2.78$3.53$702.47$709.530.50%
$702.00May 19$2.81$0.84$3.65$698.35$705.650.52%
$707.00May 19$0.49$3.51$4.00$703.00$711.000.57%
$701.00May 19$3.57$0.59$4.16$696.84$705.160.59%
$708.00May 19$0.31$4.34$4.65$703.35$712.650.66%
$700.00May 19$4.38$0.41$4.79$695.21$704.790.68%
$709.00May 19$0.19$5.22$5.41$703.59$714.410.77%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 375 found (cheapest 0.07% of stock, avg 2.70%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$709.00$699.00May 19$0.19$0.29$0.48$698.52$709.48
$708.00$699.00May 19$0.31$0.29$0.60$698.40$708.60
$709.00$700.00May 19$0.19$0.41$0.60$699.40$709.60
$708.00$700.00May 19$0.31$0.41$0.72$699.28$708.72
$707.00$699.00May 19$0.49$0.29$0.78$698.22$707.78
$709.00$701.00May 19$0.19$0.59$0.78$700.22$709.78
$707.00$700.00May 19$0.49$0.41$0.90$699.10$707.90
$708.00$701.00May 19$0.31$0.59$0.90$700.10$708.90
$706.00$699.00May 19$0.75$0.29$1.04$697.96$707.04
$707.00$701.00May 19$0.49$0.59$1.08$699.92$708.08

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 270 found (best R:R 124.00, avg credit $3.92)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
600/605620/635Jun 26$14.88$0.12124.00$590.12$634.88
595/600620/635Jun 26$14.86$0.14106.14$585.14$634.86
590/595620/635Jun 26$14.85$0.1599.00$580.15$634.85
580/585620/635Jun 26$14.82$0.1882.33$570.18$634.82
585/590620/635Jun 26$14.81$0.1977.95$575.19$634.81
650/655685/690Jun 2$4.88$0.1240.67$650.12$689.88
655/660665/670May 26$4.86$0.1434.71$655.14$669.86
620/625635/640Jun 26$4.86$0.1434.71$620.14$639.86
655/660665/670May 27$4.84$0.1630.25$655.16$669.84
615/620635/640Jun 26$4.83$0.1728.41$615.17$639.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 341 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$645.00$650.00$655.00May 26$0.05$4.9599.00
$775.00$780.00$785.00Jun 26$0.05$4.9599.00
$755.00$760.00$765.00Jun 5$0.06$4.9482.33
$765.00$770.00$775.00Jun 18$0.06$4.9482.33
$770.00$775.00$780.00Jun 18$0.06$4.9482.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$645.00$650.00$655.00May 28$0.05$4.9599.00
$650.00$655.00$660.00May 28$0.05$4.9599.00
$640.00$645.00$650.00Jun 1$0.05$4.9599.00
$630.00$635.00$640.00Jun 26$0.05$4.9599.00
$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. 790 found (best net $-0.06, 786 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$575.00$625.001:2May 26-$29.13$20.87
$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
$600.00$575.001:2Jun 1-$0.06$24.94
$615.00$600.001:2May 27-$0.05$14.95
$745.00$725.001:2Jun 2-$6.80$13.20
$580.00$570.001:2May 20-$0.01$9.99
$620.00$610.001:2May 21-$0.02$9.98

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 514 found (best yield 3.04%, avg 0.81%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$704.00Jun 30$21.410.510.0%3.04%3.04%7155
$705.00Jun 30$20.840.500.1%2.96%3.10%47899
$704.00Jun 26$20.560.510.0%2.92%2.92%6028
$706.00Jun 30$20.270.490.3%2.88%3.16%1513
$705.00Jun 26$19.990.500.1%2.84%2.98%39549
$707.00Jun 30$19.710.490.4%2.80%3.23%--26
$706.00Jun 26$19.420.490.3%2.76%3.04%21130
$708.00Jun 30$19.160.480.6%2.72%3.29%207141
$707.00Jun 26$18.860.490.4%2.68%3.11%--39
$704.00Jun 18$18.720.520.0%2.66%2.66%413465

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 2,033,821
Total Puts 2,260,726
Put/Call Ratio 1.11
Net Difference -226,905

Prior's Put/Call Breakdown

Total Calls 2,153,049
Total Puts 2,253,226
Put/Call Ratio 1.05
Net Difference -100,177

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