v104 ...
QQQ
INVESCO QQQ TR
$704.76 -0.16%
(5/19 13:00) ◀
|
Tuesday, May 19, 2026 (1:05pm) v104
January 2026
|
▶ (5/19 13:10)
◀ 5/19 13:05 ▶

Option Volume

Detail
ℹ
Current (05/19 1:05pm) 4,478,951
Calls: 2,121,838 (47%)
Puts: 2,357,113 (53%)
Prior (05/18) 4,564,366
Calls: 2,239,151 (49%)
Puts: 2,325,215 (51%)
Current vs Prior -1.87%
Calls: -5.24% (Calls)
Puts: +1.37% (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 -31.31%
Calls: -31.56%
Puts: -31.08%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (05/19 1:05pm) $1.19B
Calls: $936.67M (79%)
Puts: $249.63M (21%)
Prior (05/18) $1.04B
Calls: $379.52M (36%)
Puts: $663.16M (64%)
Current vs Prior +13.77%
Calls: +146.80%
Puts: -62.36%
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 -26.29%
Calls: -10.62%
Puts: -55.55%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (05/19 1:05pm) 1.11
Prior (05/18) 1.04
Current vs Prior +6.98%
Prior 7-Day Average 1.12
Current vs Prior 7-Day Avg -0.54%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (05/19 1:05pm) 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 0.52% | 1.23%1.23% | 2.05%2.05% | 3.01%0.52% | 5.08%
Prior 0.46% | 0.98%-- | ---- | ---- | --
Current vs Prior +11.53% | +24.69%-- | ---- | ---- | --
Prior 7-Day Avg 0.34% | 1.02%-- | ---- | ---- | --
Current vs 7-Day Avg +52.62% | +19.66%-- | ---- | ---- | --
Prior 7-Day Eod 0.46% | 0.98%-- | ---- | ---- | --
Current vs 7-Day Eod +11.53% | +24.69%-- | ---- | ---- | --
Sentiment BEARISH------
Prior 149.29% | 8.70%
Calls: 131.67% | 4.12%
Puts: 166.92% | 13.28%
Current vs Prior -99.43% | -94.71%
Prior 7-Day Avg 99.64% | 9.76%
Calls: 72.29% | 6.99%
Puts: 126.99% | 12.54%
Current vs 7-Day Avg -99.15% | -95.29%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($936.67M) vs puts ($249.63M). 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
13:00BULLISHBEARISHBEARISH
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 2,901 of results (avg 2.3%, best 0.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$689.00Jun 1829.0329.07$29.050.1%1090.65398
$676.00May 2229.7929.85$29.820.2%1490.93291
$691.00Jun 1827.6227.68$27.650.2%140.64198
$665.00May 2741.0441.13$41.090.2%100.9423
$670.00May 2736.3436.42$36.380.2%170.9133
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$712.00Jun 1218.2018.24$18.220.2%20.5656
$711.00Jun 1217.7017.74$17.720.2%120.55175
$710.00Jun 1217.2117.25$17.230.2%460.541.9K
$724.00May 2620.4220.47$20.450.2%1410.8447
$713.00Jun 1820.2520.30$20.270.2%60.56450

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 534 found (avg $0.36, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$727.00May 200.050.06$0.0616.7%4570.01589
$728.00May 200.050.06$0.0616.7%2760.01622
$740.00May 210.050.06$0.0616.7%230.01899
$746.00May 220.050.06$0.0616.7%280.01208
$765.00May 280.050.06$0.0616.7%100.0134
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$695.00May 190.050.06$0.0616.7%184.1K0.037.9K
$674.00May 200.050.06$0.0616.7%5170.01982
$675.00May 200.050.06$0.0616.7%3.0K0.01771
$645.00May 210.050.06$0.0616.7%30.01183
$646.00May 210.050.06$0.0616.7%120.0134

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,455 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$595.00May 19107.84111.53$109.693.4%--1.0010
$600.00May 19102.84106.50$104.673.5%11.004
$610.00May 1992.8496.20$94.523.6%11.002
$620.00May 1982.8486.20$84.524.0%21.003
$625.00May 1977.8481.23$79.544.3%21.004
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$734.00May 2128.8929.99$29.443.7%--1.0014
$735.00May 2129.8830.98$30.433.6%--1.0028
$745.00May 2238.8642.17$40.528.2%51.0012
$750.00May 2243.8247.17$45.507.4%251.00--
$742.00May 2636.0039.17$37.598.4%--1.0015

Most actively traded options today. High liquidity = easy entry/exit. 2,798 active (total vol 4.5M, top 196.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$700.00May 195.005.05$5.031.0%196.7K0.871.5K
$702.00May 193.323.35$3.340.9%173.6K0.752.3K
$705.00May 191.411.42$1.420.7%146.1K0.475.8K
$703.00May 192.592.61$2.600.8%145.0K0.672.6K
$704.00May 191.951.96$1.960.5%118.9K0.574.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$695.00May 190.050.06$0.0616.7%184.1K0.037.9K
$698.00May 190.130.14$0.147.1%148.2K0.075.3K
$700.00May 190.270.28$0.283.6%145.7K0.137.1K
$696.00May 190.060.07$0.0714.3%135.0K0.032.3K
$697.00May 190.090.10$0.1010.0%134.2K0.053.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 386 strikes (avg 216.0%, max 978.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$800.00May 19Jun 30207.0%19.2%978.4%3313.6K
$785.00May 19Jun 30178.4%18.9%844.5%41.0K
$595.00May 19Jun 30273.3%31.7%762.4%--459
$775.00May 19Jun 30158.9%18.9%742.1%1.2K1.8K
$600.00May 19Jun 30260.7%31.1%739.2%123.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$565.00May 19Jun 30350.6%35.7%882.3%67.4K
$570.00May 19Jun 30337.5%35.0%864.0%1315.9K
$575.00May 19Jun 30324.5%34.3%845.1%137.7K
$580.00May 19Jun 30311.6%33.7%825.5%723.2K
$585.00May 19Jun 30298.7%33.0%805.6%22.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 1,322 found (best R:R 44.45, avg 3.94)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$780.00$785.00Jun 18$0.12$4.88$0.1240.67$780.12
$750.00$755.00Jun 1$0.13$4.87$0.1337.46$750.13
$760.00$765.00Jun 5$0.13$4.87$0.1337.46$760.13
$770.00$775.00Jun 12$0.14$4.86$0.1434.71$770.14
$790.00$795.00Jun 30$0.14$4.86$0.1434.71$790.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$660.00$655.00May 26$0.11$4.89$0.1144.45$659.89
$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
$585.00$580.00Jun 26$0.11$4.89$0.1144.45$584.89
$604.78$600.00Jun 18$0.11$4.67$0.1142.45$604.67

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 1,855 found (best R:R 155.25, avg 2.38)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$630.00$655.00May 27$24.84$24.84$0.16155.25$654.84
$585.00$650.00May 28$64.55$64.55$0.45143.44$649.55
$600.00$660.00Jun 1$59.21$59.21$0.7974.95$659.21
$570.00$585.00Jun 26$14.69$14.69$0.3147.39$584.69
$570.00$574.78Jun 18$4.67$4.67$0.1142.45$574.67
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$750.00$745.00Jun 18$4.88$4.88$0.1240.67$745.12
$745.00$740.00May 29$4.82$4.82$0.1826.78$740.18
$750.00$745.00May 29$4.75$4.75$0.2519.00$745.25
$770.00$760.00Jun 18$9.47$9.47$0.5317.87$760.53
$732.00$730.00May 21$1.86$1.86$0.1413.29$730.14

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 257 found (avg debit $0.72, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$825.00Jun 18Jun 26$0.0521.6%20.4%
$835.00Jun 18Jun 30$0.0622.6%20.5%
$640.00May 19May 20$0.07162.1%62.6%
$726.00May 19May 20$0.0755.1%26.0%
$805.00Jun 12Jun 18$0.0720.9%20.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$676.00May 19May 20$0.0583.6%34.1%
$564.00May 22May 29$0.0581.1%50.8%
$568.00May 22May 29$0.0580.3%50.1%
$569.00May 22May 29$0.0579.7%49.7%
$571.00May 22May 29$0.0578.5%49.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,448 found (cheapest 0.44% of stock, avg 7.05%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$705.00May 19$1.42$1.67$3.09$701.91$708.090.44%
$704.00May 19$1.96$1.21$3.17$700.83$707.170.45%
$706.00May 19$0.98$2.23$3.21$702.79$709.210.46%
$703.00May 19$2.60$0.86$3.46$699.54$706.460.49%
$707.00May 19$0.64$2.89$3.53$703.47$710.530.50%
$702.00May 19$3.34$0.59$3.93$698.07$705.930.56%
$708.00May 19$0.40$3.65$4.05$703.95$712.050.57%
$701.00May 19$4.15$0.41$4.56$696.44$705.560.65%
$709.00May 19$0.25$4.50$4.75$704.25$713.750.67%
$700.00May 19$5.03$0.28$5.31$694.69$705.310.75%

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$0.25$0.28$0.53$699.47$709.53
$709.00$701.00May 19$0.25$0.41$0.66$700.34$709.66
$708.00$700.00May 19$0.40$0.28$0.68$699.32$708.68
$708.00$701.00May 19$0.40$0.41$0.81$700.19$708.81
$709.00$702.00May 19$0.25$0.59$0.84$701.16$709.84
$707.00$700.00May 19$0.64$0.28$0.92$699.08$707.92
$708.00$702.00May 19$0.40$0.59$0.99$701.01$708.99
$707.00$701.00May 19$0.64$0.41$1.05$699.95$708.05
$709.00$703.00May 19$0.25$0.86$1.11$701.89$710.11
$707.00$702.00May 19$0.64$0.59$1.23$700.77$708.23

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 254 found (best R:R 57.82, avg credit $3.92)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
590/595600/610Jun 26$9.83$0.1757.82$585.17$609.83
585/590600/610Jun 26$9.82$0.1854.56$580.18$609.82
610/615620/635Jun 26$14.72$0.2852.57$600.28$634.72
580/585600/610Jun 26$9.80$0.2049.00$575.20$609.80
585/590615/620Jun 26$4.90$0.1049.00$585.10$619.90
605/610620/635Jun 26$14.69$0.3147.39$595.31$634.69
580/585610/615Jun 26$4.89$0.1144.45$580.11$614.89
600/605620/635Jun 26$14.67$0.3344.45$590.33$634.67
625/630635/640Jun 26$4.89$0.1144.45$625.11$639.89
580/585615/620Jun 26$4.88$0.1240.67$580.12$619.88

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
$750.00$755.00$760.00Jun 1$0.05$4.9599.00
$760.00$765.00$770.00Jun 5$0.05$4.9599.00
$770.00$775.00$780.00Jun 12$0.05$4.9599.00
$570.00$575.00$580.00Jun 5$0.06$4.9482.33
$755.00$760.00$765.00Jun 5$0.06$4.9482.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$655.00$660.00$665.00May 26$0.05$4.9599.00
$650.00$655.00$660.00May 28$0.05$4.9599.00
$635.00$640.00$645.00Jun 26$0.05$4.9599.00
$645.00$650.00$655.00Jun 1$0.06$4.9482.33
$650.00$655.00$660.00Jun 1$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. 794 found (best net $-0.06, 790 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$575.00$625.001:2May 26-$29.89$20.11
$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-$6.15$13.85
$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. 509 found (best yield 3.03%, avg 0.81%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$705.00Jun 30$21.350.510.0%3.03%3.06%50899
$706.00Jun 30$20.780.500.2%2.95%3.12%1513
$705.00Jun 26$20.510.510.0%2.91%2.94%48549
$707.00Jun 30$20.220.490.3%2.87%3.19%--26
$706.00Jun 26$19.930.500.2%2.83%3.00%21130
$708.00Jun 30$19.660.490.5%2.79%3.25%247141
$707.00Jun 26$19.370.490.3%2.75%3.07%--39
$709.00Jun 30$19.110.480.6%2.71%3.31%177
$708.00Jun 26$18.810.490.5%2.67%3.13%3852
$705.00Jun 18$18.660.510.0%2.65%2.68%2.4K18.0K

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 2,121,838
Total Puts 2,357,113
Put/Call Ratio 1.11
Net Difference -235,275

Prior's Put/Call Breakdown

Total Calls 2,239,151
Total Puts 2,325,215
Put/Call Ratio 1.04
Net Difference -86,064

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