v104 ...
QQQ
INVESCO QQQ TR
$705.07 -0.11%
(5/19 13:05) ◀
|
Tuesday, May 19, 2026 (1:10pm) v104
January 2026
|
▶ (5/19 13:15)
◀ 5/19 13:10 ▶

Option Volume

Detail
ℹ
Current (05/19 1:10pm) 4,570,443
Calls: 2,165,467 (47%)
Puts: 2,404,976 (53%)
Prior (05/18) 4,634,791
Calls: 2,268,867 (49%)
Puts: 2,365,924 (51%)
Current vs Prior -1.39%
Calls: -4.56% (Calls)
Puts: +1.65% (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 -29.91%
Calls: -30.15%
Puts: -29.68%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (05/19 1:10pm) $1.23B
Calls: $984.60M (80%)
Puts: $248.17M (20%)
Prior (05/18) $1.04B
Calls: $395.40M (38%)
Puts: $640.93M (62%)
Current vs Prior +18.95%
Calls: +149.01%
Puts: -61.28%
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 -23.41%
Calls: -6.04%
Puts: -55.81%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (05/19 1:10pm) 1.11
Prior (05/18) 1.04
Current vs Prior +6.50%
Prior 7-Day Average 1.12
Current vs Prior 7-Day Avg -0.57%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (05/19 1:10pm) 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 0.51% | 1.21%1.21% | 2.03%2.03% | 3.00%0.51% | 5.07%
Prior 0.46% | 0.98%-- | ---- | ---- | --
Current vs Prior +10.25% | +23.34%-- | ---- | ---- | --
Prior 7-Day Avg 0.34% | 1.02%-- | ---- | ---- | --
Current vs 7-Day Avg +50.88% | +18.36%-- | ---- | ---- | --
Prior 7-Day Eod 0.46% | 0.98%-- | ---- | ---- | --
Current vs 7-Day Eod +10.25% | +23.34%-- | ---- | ---- | --
Sentiment BEARISH------
Prior 149.29% | 8.70%
Calls: 131.67% | 4.12%
Puts: 166.92% | 13.28%
Current vs Prior -99.24% | -93.22%
Prior 7-Day Avg 99.64% | 9.76%
Calls: 72.29% | 6.99%
Puts: 126.99% | 12.54%
Current vs 7-Day Avg -98.86% | -93.96%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($984.60M) vs puts ($248.17M). 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
13:05BULLISHBEARISHBEARISH
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 2,921 of results (avg 2.3%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$720.00Jun 1811.2611.28$11.270.2%1.4K0.3810.8K
$674.00May 2231.9732.03$32.000.2%1280.94314
$677.00May 2229.1329.19$29.160.2%1520.93233
$678.00May 2127.5927.65$27.620.2%220.9434
$665.00May 2741.3241.41$41.360.2%100.9423
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$708.00Jun 1817.7517.79$17.770.2%1290.51330
$700.00Jun 3017.2117.25$17.230.2%1.3K0.453.5K
$705.00Jun 1816.4416.48$16.460.2%6400.4813.9K
$729.00May 2224.2224.28$24.250.2%210.9399
$713.00Jun 1820.1320.18$20.160.2%60.56450

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 538 found (avg $0.36, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$727.00May 200.050.06$0.0616.7%4580.01589
$728.00May 200.050.06$0.0616.7%2770.01622
$740.00May 210.050.06$0.0616.7%230.01899
$746.00May 220.050.06$0.0616.7%280.01208
$760.00May 270.050.06$0.0616.7%1100.01133
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$696.00May 190.050.06$0.0616.7%136.8K0.032.3K
$673.00May 200.050.06$0.0616.7%2.4K0.01484
$674.00May 200.050.06$0.0616.7%5230.01982
$644.00May 210.050.06$0.0616.7%30.0171
$645.00May 210.050.06$0.0616.7%30.01183

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
$570.00May 20133.18136.73$134.952.6%41.005
$575.00May 20128.18131.64$129.912.7%21.004
$600.00May 20103.19106.49$104.843.1%11.0033
$615.00May 2088.2191.50$89.853.7%61.0030
$620.00May 2083.2286.62$84.924.0%501.0051
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$714.00May 198.7110.87$9.7922.1%1031.00289
$715.00May 199.4811.45$10.4718.8%2911.002.1K
$716.00May 1910.2512.87$11.5622.7%321.00606
$717.00May 1910.6413.86$12.2526.3%1691.00322
$718.00May 1911.9214.85$13.3921.9%381.00789

Most actively traded options today. High liquidity = easy entry/exit. 2,807 active (total vol 4.5M, top 197.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$700.00May 195.265.30$5.280.8%197.0K0.881.5K
$702.00May 193.543.57$3.560.8%174.6K0.772.3K
$705.00May 191.541.56$1.551.3%156.6K0.505.8K
$703.00May 192.782.81$2.801.1%146.3K0.702.6K
$704.00May 192.122.14$2.130.9%124.1K0.604.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$695.00May 190.040.05$0.0520.0%185.0K0.027.9K
$698.00May 190.110.12$0.128.3%148.9K0.065.3K
$700.00May 190.240.25$0.254.0%148.4K0.127.1K
$696.00May 190.050.06$0.0616.7%136.8K0.032.3K
$697.00May 190.080.09$0.0911.1%136.1K0.043.9K

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 218.9%, max 988.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$800.00May 19Jun 30209.1%19.2%988.8%3313.6K
$785.00May 19Jun 30180.2%18.9%852.6%51.0K
$595.00May 19Jun 30277.6%31.7%774.3%--459
$600.00May 19Jun 30264.8%31.1%750.3%123.5K
$775.00May 19Jun 30160.4%18.9%749.4%1.2K1.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$565.00May 19Jun 30355.8%35.7%895.6%67.4K
$570.00May 19Jun 30342.6%35.1%877.1%1315.9K
$575.00May 19Jun 30329.4%34.4%858.0%137.7K
$580.00May 19Jun 30316.3%33.7%838.1%723.2K
$585.00May 19Jun 30303.3%33.0%818.0%22.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 1,323 found (best R:R 49.00, avg 4.10)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$750.00$755.00May 29$0.10$4.90$0.1049.00$750.10
$775.00$780.00Jun 12$0.10$4.90$0.1049.00$775.10
$795.00$800.00Jun 30$0.11$4.89$0.1144.45$795.11
$790.00$795.00Jun 26$0.12$4.88$0.1240.67$790.12
$760.00$765.00Jun 5$0.13$4.87$0.1337.46$760.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$660.00$655.00May 26$0.10$4.90$0.1049.00$659.90
$585.00$580.00Jun 26$0.10$4.90$0.1049.00$584.90
$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
$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. 1,844 found (best R:R 215.67, avg 2.54)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$585.00$650.00May 28$64.70$64.70$0.30215.67$649.70
$580.00$600.00Jun 1$19.81$19.81$0.19104.26$599.81
$600.00$660.00Jun 1$59.39$59.39$0.6197.36$659.39
$585.00$595.00Jun 5$9.87$9.87$0.1375.92$594.87
$625.00$635.00May 26$9.86$9.86$0.1470.43$634.86
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$760.00$750.00May 29$9.88$9.88$0.1282.33$750.12
$750.00$745.00May 29$4.86$4.86$0.1434.71$745.14
$750.00$742.00May 26$7.73$7.73$0.2728.63$742.27
$760.00$750.00Jun 18$9.56$9.56$0.4421.73$750.44
$740.00$735.00Jun 12$4.75$4.75$0.2519.00$735.25

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$0.0521.5%20.3%
$620.00May 19May 20$0.06214.4%79.4%
$653.00May 19May 20$0.06133.0%52.2%
$835.00Jun 18Jun 30$0.0622.5%20.4%
$649.00May 19May 20$0.07142.8%55.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$676.00May 19May 20$0.0585.4%34.4%
$569.00May 22May 29$0.0579.9%49.8%
$571.00May 22May 29$0.0578.7%49.1%
$572.00May 22May 29$0.0578.1%48.7%
$675.00May 19May 20$0.0679.1%35.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,449 found (cheapest 0.43% of stock, avg 7.06%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$705.00May 19$1.55$1.51$3.06$701.94$708.060.43%
$706.00May 19$1.09$2.04$3.13$702.87$709.130.44%
$704.00May 19$2.13$1.09$3.22$700.78$707.220.46%
$707.00May 19$0.73$2.68$3.41$703.59$710.410.48%
$703.00May 19$2.80$0.76$3.56$699.44$706.560.50%
$708.00May 19$0.46$3.42$3.88$704.12$711.880.55%
$702.00May 19$3.56$0.52$4.08$697.92$706.080.58%
$709.00May 19$0.29$4.24$4.53$704.47$713.530.64%
$701.00May 19$4.39$0.36$4.75$696.25$705.750.67%
$710.00May 19$0.18$5.14$5.32$704.68$715.320.75%

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
$710.00$701.00May 19$0.18$0.36$0.54$700.46$710.54
$709.00$701.00May 19$0.29$0.36$0.65$700.35$709.65
$710.00$702.00May 19$0.18$0.52$0.70$701.30$710.70
$709.00$702.00May 19$0.29$0.52$0.81$701.19$709.81
$708.00$701.00May 19$0.46$0.36$0.82$700.18$708.82
$710.00$703.00May 19$0.18$0.76$0.94$702.06$710.94
$708.00$702.00May 19$0.46$0.52$0.98$701.02$708.98
$707.00$701.00May 19$0.73$0.36$1.09$699.91$708.09
$709.00$703.00May 19$0.29$0.76$1.05$701.95$710.05
$708.00$703.00May 19$0.46$0.76$1.22$701.78$709.22

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 260 found (best R:R 37.46, avg credit $3.95)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
650/655660/665May 28$4.87$0.1337.46$650.13$664.87
585/590610/615Jun 26$4.87$0.1337.46$585.13$614.87
590/595610/615Jun 26$4.87$0.1337.46$590.13$614.87
620/625635/640Jun 26$4.87$0.1337.46$620.13$639.87
660/665680/685Jun 2$4.85$0.1532.33$660.15$684.85
655/660665/670May 27$4.84$0.1630.25$655.16$669.84
580/585610/615Jun 26$4.84$0.1630.25$580.16$614.84
585/590600/610Jun 26$9.66$0.3428.41$580.34$609.66
590/595600/610Jun 26$9.66$0.3428.41$585.34$609.66
615/620635/640Jun 26$4.82$0.1826.78$615.18$639.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 346 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$750.00$755.00$760.00May 29$0.05$4.9599.00
$775.00$780.00$785.00Jun 30$0.05$4.9599.00
$750.00$755.00$760.00Jun 1$0.06$4.9482.33
$695.00$700.00$705.00Jun 2$0.06$4.9482.33
$760.00$765.00$770.00Jun 12$0.06$4.9482.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$645.00$650.00$655.00May 28$0.05$4.9599.00
$640.00$645.00$650.00Jun 2$0.05$4.9599.00
$615.00$620.00$625.00Jun 26$0.05$4.9599.00
$655.00$660.00$665.00May 26$0.06$4.9482.33
$655.00$660.00$665.00May 27$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. 791 found (best net $-0.06, 787 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$575.00$625.001:2May 26-$30.14$19.86
$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-$5.88$14.12
$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. 499 found (best yield 2.98%, avg 0.79%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$706.00Jun 30$20.980.500.1%2.98%3.11%1513
$707.00Jun 30$20.410.490.3%2.89%3.17%--26
$706.00Jun 26$20.130.500.1%2.86%2.99%21130
$708.00Jun 30$19.850.490.4%2.82%3.23%247141
$707.00Jun 26$19.570.490.3%2.78%3.05%--39
$709.00Jun 30$19.300.480.6%2.74%3.29%177
$708.00Jun 26$19.010.490.4%2.70%3.11%3852
$710.00Jun 30$18.760.470.7%2.66%3.36%104877
$709.00Jun 26$18.460.480.6%2.62%3.18%161
$706.00Jun 18$18.290.510.1%2.59%2.73%164420

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 2,165,467
Total Puts 2,404,976
Put/Call Ratio 1.11
Net Difference -239,509

Prior's Put/Call Breakdown

Total Calls 2,268,867
Total Puts 2,365,924
Put/Call Ratio 1.04
Net Difference -97,057

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