v104 ...
QQQ
INVESCO QQQ TR
$704.00 -0.27%
(5/19 12:55) ◀
|
Tuesday, May 19, 2026 (1:00pm) v104
January 2026
|
▶ (5/19 13:05)
◀ 5/19 13:00 ▶

Option Volume

Detail
ℹ
Current (05/19 1:00pm) 4,386,287
Calls: 2,077,688 (47%)
Puts: 2,308,599 (53%)
Prior (05/18) 4,497,763
Calls: 2,203,995 (49%)
Puts: 2,293,768 (51%)
Current vs Prior -2.48%
Calls: -5.73% (Calls)
Puts: +0.65% (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 -32.73%
Calls: -32.98%
Puts: -32.50%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (05/19 1:00pm) $1.10B
Calls: $836.39M (76%)
Puts: $264.09M (24%)
Prior (05/18) $1.03B
Calls: $367.09M (36%)
Puts: $665.05M (64%)
Current vs Prior +6.62%
Calls: +127.84%
Puts: -60.29%
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 -31.63%
Calls: -20.19%
Puts: -52.97%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (05/19 1:00pm) 1.11
Prior (05/18) 1.04
Current vs Prior +6.77%
Prior 7-Day Average 1.12
Current vs Prior 7-Day Avg -0.53%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (05/19 1:00pm) 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% | 5.00%
Prior 0.46% | 0.98%-- | ---- | ---- | --
Current vs Prior -3.42% | +16.88%-- | ---- | ---- | --
Prior 7-Day Avg 0.34% | 1.02%-- | ---- | ---- | --
Current vs 7-Day Avg +32.16% | +12.17%-- | ---- | ---- | --
Prior 7-Day Eod 0.46% | 0.98%-- | ---- | ---- | --
Current vs 7-Day Eod -3.42% | +16.88%-- | ---- | ---- | --
Sentiment BULLISH------
Prior 149.29% | 8.70%
Calls: 131.67% | 4.12%
Puts: 166.92% | 13.28%
Current vs Prior -99.36% | -94.37%
Prior 7-Day Avg 99.64% | 9.76%
Calls: 72.29% | 6.99%
Puts: 126.99% | 12.54%
Current vs 7-Day Avg -99.04% | -94.98%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Strong bullish conviction with 76% of dollar volume in calls ($836.39M) vs puts ($264.09M). 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
12:55BULLISHBEARISHBEARISH
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 2,850 of results (avg 2.4%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$673.00May 2231.9131.97$31.940.2%1040.94284
$674.00May 2230.9631.02$30.990.2%1270.94314
$678.00May 2227.2127.27$27.240.2%1520.91232
$665.00May 2740.3240.41$40.360.2%100.9323
$679.00May 2125.6425.70$25.670.2%110.9323
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$728.00May 2224.2624.32$24.290.2%230.9374
$711.00Jun 1819.5719.62$19.600.3%410.55471
$710.00Jun 1819.0819.13$19.100.3%2920.5410.7K
$726.00May 2122.2322.29$22.260.3%20.938
$708.00Jun 1818.1418.19$18.170.3%1270.52330

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 510 found (avg $0.37, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$712.00May 190.050.06$0.0616.7%16.9K0.034.3K
$727.00May 200.050.06$0.0616.7%4570.01589
$739.00May 210.050.06$0.0616.7%360.01163
$744.00May 220.050.06$0.0616.7%1350.01629
$745.00May 220.050.06$0.0616.7%1160.012.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$694.00May 190.050.06$0.0616.7%106.7K0.033.7K
$673.00May 200.050.06$0.0616.7%2.4K0.01484
$674.00May 200.050.06$0.0616.7%5150.01982
$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. 1,448 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$570.00May 20132.08135.64$133.862.7%41.005
$575.00May 20127.09130.65$128.872.8%21.004
$575.00May 26127.53130.99$129.262.7%31.00--
$625.00May 2677.6281.17$79.404.5%--1.0062
$635.00May 2667.6171.07$69.345.0%11.003
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$713.00May 198.6110.61$9.6120.8%1511.00887
$714.00May 199.3110.39$9.8511.0%1011.00289
$715.00May 1910.7611.24$11.004.4%2911.002.1K
$716.00May 1911.7013.73$12.7216.0%321.00606
$717.00May 1912.0214.73$13.3820.3%1691.00322

Most actively traded options today. High liquidity = easy entry/exit. 2,779 active (total vol 4.4M, top 196.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$700.00May 194.364.41$4.391.1%196.2K0.831.5K
$702.00May 192.792.82$2.811.1%172.1K0.702.3K
$703.00May 192.132.15$2.140.9%142.2K0.612.6K
$705.00May 191.091.11$1.101.8%137.6K0.415.8K
$704.00May 191.561.58$1.571.3%113.7K0.514.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$695.00May 190.060.07$0.0714.3%181.3K0.037.9K
$698.00May 190.190.20$0.205.0%146.7K0.095.3K
$700.00May 190.390.40$0.402.5%141.6K0.177.1K
$696.00May 190.090.10$0.1010.0%134.2K0.052.3K
$697.00May 190.130.14$0.147.1%133.2K0.073.9K

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 214.5%, max 975.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$800.00May 19Jun 30206.2%19.2%975.9%3313.6K
$785.00May 19Jun 30178.0%18.8%844.5%41.0K
$595.00May 19Jun 30269.1%31.6%750.5%--459
$775.00May 19Jun 30158.6%18.8%743.9%1.2K1.8K
$600.00May 19Jun 30256.7%31.0%727.2%123.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$565.00May 19Jun 30345.6%35.6%869.8%67.4K
$570.00May 19Jun 30332.7%35.0%851.8%1315.9K
$575.00May 19Jun 30319.8%34.3%833.1%137.7K
$580.00May 19Jun 30307.0%33.6%813.8%723.2K
$585.00May 19Jun 30294.3%32.9%794.2%22.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 1,337 found (best R:R 49.00, avg 3.98)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$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
$790.00$795.00Jun 26$0.11$4.89$0.1144.45$790.11
$760.00$765.00Jun 5$0.12$4.88$0.1240.67$760.12
$780.00$785.00Jun 18$0.12$4.88$0.1240.67$780.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$660.00$655.00May 26$0.11$4.89$0.1144.45$659.89
$655.00$650.00May 27$0.11$4.89$0.1144.45$654.89
$599.78$594.78Jun 18$0.11$4.89$0.1144.45$599.67
$585.00$580.00Jun 26$0.12$4.88$0.1240.67$584.88
$590.00$585.00Jun 26$0.12$4.88$0.1240.67$589.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 1,850 found (best R:R 356.14, avg 2.43)

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$64.54$64.54$0.46140.30$649.54
$630.00$655.00May 27$24.76$24.76$0.24103.17$654.76
$575.00$590.00Jun 12$14.85$14.85$0.1599.00$589.85
$635.00$645.00May 26$9.83$9.83$0.1757.82$644.83
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$750.00$742.00May 26$7.73$7.73$0.2728.63$742.27
$750.00$745.00May 29$4.79$4.79$0.2122.81$745.21
$770.00$760.00Jun 18$9.40$9.40$0.6015.67$760.60
$738.00$736.00May 19$1.84$1.84$0.1611.50$736.16
$750.00$749.00May 19$0.90$0.90$0.109.00$749.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 264 found (avg debit $0.66, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$679.00May 19May 20$0.0573.2%32.0%
$658.00May 19May 20$0.06115.9%46.5%
$726.00May 19May 20$0.0656.1%26.0%
$575.00May 20May 21$0.06110.2%87.6%
$835.00Jun 18Jun 30$0.0622.5%20.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$675.00May 19May 20$0.0583.8%34.4%
$676.00May 19May 20$0.0581.1%33.4%
$567.00May 22May 29$0.0580.6%50.2%
$568.00May 22May 29$0.0580.0%49.9%
$569.00May 22May 29$0.0579.4%49.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,442 found (cheapest 0.45% of stock, avg 7.03%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$704.00May 19$1.57$1.57$3.14$700.86$707.140.45%
$705.00May 19$1.10$2.10$3.20$701.80$708.200.45%
$703.00May 19$2.14$1.14$3.28$699.72$706.280.47%
$706.00May 19$0.74$2.74$3.48$702.52$709.480.49%
$702.00May 19$2.81$0.81$3.62$698.38$705.620.51%
$707.00May 19$0.48$3.48$3.96$703.04$710.960.56%
$701.00May 19$3.56$0.56$4.12$696.88$705.120.59%
$708.00May 19$0.30$4.30$4.60$703.40$712.600.65%
$700.00May 19$4.39$0.40$4.79$695.21$704.790.68%
$709.00May 19$0.19$5.20$5.39$703.61$714.390.77%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 375 found (cheapest 0.08% of stock, avg 2.71%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$709.00$700.00May 19$0.19$0.40$0.59$699.41$709.59
$708.00$700.00May 19$0.30$0.40$0.70$699.30$708.70
$709.00$701.00May 19$0.19$0.56$0.75$700.25$709.75
$707.00$700.00May 19$0.48$0.40$0.88$699.12$707.88
$708.00$701.00May 19$0.30$0.56$0.86$700.14$708.86
$709.00$702.00May 19$0.19$0.81$1.00$701.00$710.00
$707.00$701.00May 19$0.48$0.56$1.04$699.96$708.04
$706.00$700.00May 19$0.74$0.40$1.14$698.86$707.14
$708.00$702.00May 19$0.30$0.81$1.11$700.89$709.11
$706.00$701.00May 19$0.74$0.56$1.30$699.70$707.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 261 found (best R:R 82.33, avg credit $4.03)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
620/625650/660Jun 26$9.88$0.1282.33$615.12$659.88
615/620650/660Jun 26$9.85$0.1565.67$610.15$659.85
610/615650/660Jun 26$9.82$0.1854.56$605.18$659.82
650/655660/665May 28$4.89$0.1144.45$650.11$664.89
605/610650/660Jun 26$9.78$0.2244.45$600.22$659.78
600/605615/620Jun 26$4.88$0.1240.67$600.12$619.88
600/605650/660Jun 26$9.76$0.2440.67$595.24$659.76
595/600650/660Jun 26$9.74$0.2637.46$590.26$659.74
620/625635/640Jun 26$4.87$0.1337.46$620.13$639.87
590/595650/660Jun 26$9.72$0.2834.71$585.28$659.72

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 326 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$780.00$785.00$790.00Jun 26$0.05$4.9599.00
$770.00$775.00$780.00Jun 18$0.06$4.9482.33
$665.00$670.00$675.00Jun 26$0.06$4.9482.33
$775.00$780.00$785.00Jun 30$0.06$4.9482.33
$620.00$625.00$630.00May 19$0.07$4.9370.43
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$645.00$650.00$655.00May 28$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
$650.00$655.00$660.00Jun 2$0.06$4.9482.33
$635.00$640.00$645.00Jun 26$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. 789 found (best net $-0.06, 785 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$575.00$625.001:2May 26-$29.54$20.46
$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-$6.69$13.31
$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. 517 found (best yield 3.05%, avg 0.81%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$704.00Jun 30$21.450.510.0%3.05%3.05%7155
$705.00Jun 30$20.880.500.1%2.97%3.11%48899
$704.00Jun 26$20.600.510.0%2.93%2.93%6028
$706.00Jun 30$20.310.490.3%2.88%3.17%1513
$705.00Jun 26$20.030.500.1%2.85%2.99%39549
$707.00Jun 30$19.750.490.4%2.81%3.23%--26
$706.00Jun 26$19.460.490.3%2.76%3.05%21130
$708.00Jun 30$19.200.480.6%2.73%3.30%247141
$707.00Jun 26$18.900.490.4%2.68%3.11%--39
$704.00Jun 18$18.760.520.0%2.66%2.66%417465

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 2,077,688
Total Puts 2,308,599
Put/Call Ratio 1.11
Net Difference -230,911

Prior's Put/Call Breakdown

Total Calls 2,203,995
Total Puts 2,293,768
Put/Call Ratio 1.04
Net Difference -89,773

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