v104 ...
QQQ
INVESCO QQQ TR
$705.34 -0.08%
(5/19 13:10) ◀
|
Tuesday, May 19, 2026 (1:15pm) v104
January 2026
|
▶ (5/19 13:20)
◀ 5/19 13:15 ▶

Option Volume

Detail
ℹ
Current (05/19 1:15pm) 4,643,002
Calls: 2,196,027 (47%)
Puts: 2,446,975 (53%)
Prior (05/18) 4,682,637
Calls: 2,292,269 (49%)
Puts: 2,390,368 (51%)
Current vs Prior -0.85%
Calls: -4.20% (Calls)
Puts: +2.37% (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 -28.79%
Calls: -29.17%
Puts: -28.45%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (05/19 1:15pm) $1.28B
Calls: $1.03B (80%)
Puts: $249.79M (20%)
Prior (05/18) $1.06B
Calls: $375.93M (36%)
Puts: $680.27M (64%)
Current vs Prior +21.01%
Calls: +173.53%
Puts: -63.28%
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 -20.59%
Calls: -1.88%
Puts: -55.52%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (05/19 1:15pm) 1.11
Prior (05/18) 1.04
Current vs Prior +6.85%
Prior 7-Day Average 1.12
Current vs Prior 7-Day Avg -0.24%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (05/19 1:15pm) 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 0.49% | 1.22%1.22% | 2.04%2.04% | 3.01%0.49% | 5.09%
Prior 0.46% | 0.98%-- | ---- | ---- | --
Current vs Prior +7.13% | +24.01%-- | ---- | ---- | --
Prior 7-Day Avg 0.34% | 1.02%-- | ---- | ---- | --
Current vs 7-Day Avg +46.61% | +19.01%-- | ---- | ---- | --
Prior 7-Day Eod 0.46% | 0.98%-- | ---- | ---- | --
Current vs 7-Day Eod +7.13% | +24.01%-- | ---- | ---- | --
Sentiment BEARISH------
Prior 149.29% | 8.70%
Calls: 131.67% | 4.12%
Puts: 166.92% | 13.28%
Current vs Prior -99.43% | -93.33%
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% | -94.06%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($1.03B) vs puts ($249.79M). 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
13:10BULLISHBEARISHBEARISH
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 2,911 of results (avg 2.4%, best 0.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$705.00Jun 1216.9817.00$16.990.1%2900.521.0K
$706.00May 215.795.80$5.800.2%1.4K0.48427
$674.00May 2232.2732.33$32.300.2%1290.94314
$676.00May 2230.3730.43$30.400.2%1500.93291
$677.00May 2229.4329.49$29.460.2%1520.93233
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$708.00Jun 111.8411.86$11.850.2%190.53--
$708.00Jun 1817.6417.68$17.660.2%1290.51330
$713.00Jun 1820.0020.05$20.020.2%100.55450
$712.00Jun 1819.5119.56$19.540.3%330.54338
$711.00Jun 1819.0319.08$19.060.3%510.54471

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 536 found (avg $0.36, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$728.00May 200.050.06$0.0616.7%2780.01622
$746.00May 220.050.06$0.0616.7%280.01208
$747.00May 220.050.06$0.0616.7%670.01487
$760.00May 270.050.06$0.0616.7%1100.01133
$765.00May 280.050.06$0.0616.7%100.0134
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$696.00May 190.050.06$0.0616.7%139.3K0.032.3K
$672.00May 200.050.06$0.0616.7%2.0K0.01764
$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

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,459 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$595.00May 19108.26111.82$110.043.2%--1.0010
$600.00May 19103.26106.64$104.953.2%11.004
$610.00May 1993.2696.81$95.043.7%11.002
$620.00May 1983.2286.82$85.024.2%21.003
$625.00May 1978.2281.81$80.024.5%21.004
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$745.00May 2238.7841.58$40.187.0%51.0012
$750.00May 2243.3446.63$44.997.3%251.00--
$760.00May 2953.2956.63$54.966.1%31.005
$840.00Jun 18133.77136.71$135.242.2%11.00--
$743.00May 1936.3039.65$37.978.8%131.00--

Most actively traded options today. High liquidity = easy entry/exit. 2,814 active (total vol 4.6M, top 197.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$700.00May 195.555.58$5.570.5%197.3K0.891.5K
$702.00May 193.793.82$3.810.8%175.2K0.792.3K
$705.00May 191.671.68$1.670.6%163.1K0.525.8K
$703.00May 193.003.02$3.010.7%147.2K0.722.6K
$704.00May 192.282.29$2.290.4%126.1K0.634.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$695.00May 190.040.05$0.0520.0%185.4K0.027.9K
$700.00May 190.220.23$0.234.3%150.6K0.117.1K
$698.00May 190.110.12$0.128.3%149.4K0.065.3K
$696.00May 190.050.06$0.0616.7%139.3K0.032.3K
$697.00May 190.070.08$0.0812.5%136.4K0.043.9K

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 221.8%, max 999.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$800.00May 19Jun 30211.6%19.2%999.9%3313.6K
$785.00May 19Jun 30182.3%19.0%861.4%51.0K
$595.00May 19Jun 30281.8%31.8%786.4%--459
$600.00May 19Jun 30268.9%31.2%762.1%123.5K
$775.00May 19Jun 30162.2%18.9%756.8%1.2K1.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$565.00May 19Jun 30361.2%35.8%907.7%67.4K
$570.00May 19Jun 30347.7%35.1%890.6%1315.9K
$575.00May 19Jun 30334.4%34.4%871.2%137.7K
$580.00May 19Jun 30321.1%33.8%851.2%723.2K
$585.00May 19Jun 30307.9%33.1%830.7%22.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 1,354 found (best R:R 49.00, avg 3.96)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$795.00$800.00Jun 30$0.11$4.89$0.1144.45$795.11
$780.00$785.00Jun 18$0.12$4.88$0.1240.67$780.12
$790.00$795.00Jun 26$0.12$4.88$0.1240.67$790.12
$750.00$755.00Jun 1$0.14$4.86$0.1434.71$750.14
$760.00$765.00Jun 5$0.14$4.86$0.1434.71$760.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$660.00$655.00May 26$0.10$4.90$0.1049.00$659.90
$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
$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. 1,877 found (best R:R 223.14, avg 2.60)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$585.00$650.00May 28$64.71$64.71$0.29223.14$649.71
$575.00$625.00May 26$49.76$49.76$0.24207.33$624.76
$580.00$600.00Jun 1$19.85$19.85$0.15132.33$599.85
$600.00$660.00Jun 1$59.17$59.17$0.8371.29$659.17
$600.00$615.00May 21$14.78$14.78$0.2267.18$614.78
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$760.00$750.00Jun 18$9.88$9.88$0.1282.33$750.12
$760.00$750.00May 29$9.82$9.82$0.1854.56$750.18
$750.00$745.00May 29$4.86$4.86$0.1434.71$745.14
$750.00$745.00May 22$4.81$4.81$0.1925.32$745.19
$740.00$737.00May 26$2.87$2.87$0.1322.08$737.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 261 found (avg debit $0.71, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$645.00May 19May 20$0.05155.1%58.6%
$825.00Jun 18Jun 26$0.0521.6%20.3%
$595.00May 19May 21$0.06281.8%76.5%
$727.00May 19May 20$0.0657.8%26.0%
$649.00May 19May 20$0.07145.2%56.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$676.00May 19May 20$0.0587.1%34.6%
$569.00May 22May 29$0.0580.0%49.9%
$571.00May 22May 29$0.0578.8%49.1%
$572.00May 22May 29$0.0578.2%48.8%
$675.00May 19May 20$0.0680.7%35.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,452 found (cheapest 0.42% of stock, avg 7.07%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$706.00May 19$1.17$1.82$2.99$703.01$708.990.42%
$705.00May 19$1.67$1.33$3.00$702.00$708.000.43%
$704.00May 19$2.29$0.94$3.23$700.77$707.230.46%
$707.00May 19$0.78$2.43$3.21$703.79$710.210.46%
$703.00May 19$3.01$0.66$3.67$699.33$706.670.52%
$708.00May 19$0.50$3.15$3.65$704.35$711.650.52%
$709.00May 19$0.30$3.96$4.26$704.74$713.260.60%
$702.00May 19$3.81$0.46$4.27$697.73$706.270.61%
$701.00May 19$4.67$0.33$5.00$696.00$706.000.71%
$710.00May 19$0.18$4.83$5.01$704.99$715.010.71%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 375 found (cheapest 0.07% of stock, avg 2.72%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$710.00$701.00May 19$0.18$0.33$0.51$700.49$710.51
$709.00$701.00May 19$0.30$0.33$0.63$700.37$709.63
$710.00$702.00May 19$0.18$0.46$0.64$701.36$710.64
$709.00$702.00May 19$0.30$0.46$0.76$701.24$709.76
$708.00$701.00May 19$0.50$0.33$0.83$700.17$708.83
$710.00$703.00May 19$0.18$0.66$0.84$702.16$710.84
$708.00$702.00May 19$0.50$0.46$0.96$701.04$708.96
$709.00$703.00May 19$0.30$0.66$0.96$702.04$709.96
$707.00$701.00May 19$0.78$0.33$1.11$699.89$708.11
$708.00$703.00May 19$0.50$0.66$1.16$701.84$709.16

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 260 found (best R:R 52.33, avg credit $3.97)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
650/655675/683May 28$7.85$0.1552.33$647.15$682.85
585/590610/615Jun 26$4.88$0.1240.67$585.12$614.88
590/595610/615Jun 26$4.88$0.1240.67$590.12$614.88
585/590600/610Jun 26$9.74$0.2637.46$580.26$609.74
590/595600/610Jun 26$9.74$0.2637.46$585.26$609.74
580/585600/610Jun 26$9.72$0.2834.71$575.28$609.72
580/585610/615Jun 26$4.86$0.1434.71$580.14$614.86
655/660665/670May 27$4.85$0.1532.33$655.15$669.85
650/655670/675May 28$4.85$0.1532.33$650.15$674.85
670/675680/685Jun 2$4.85$0.1532.33$670.15$684.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 378 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$770.00$775.00$780.00Jun 18$0.05$4.9599.00
$775.00$780.00$785.00Jun 26$0.05$4.9599.00
$785.00$790.00$795.00Jun 30$0.05$4.9599.00
$620.00$625.00$630.00May 19$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
$645.00$650.00$655.00Jun 1$0.05$4.9599.00
$620.00$625.00$630.00Jun 26$0.05$4.9599.00
$655.00$660.00$665.00May 27$0.06$4.9482.33
$650.00$655.00$660.00May 28$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 $-0.04, 785 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$575.00$625.001:2May 26-$30.91$19.09
$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-$0.04$24.96
$615.00$600.001:2May 27-$0.05$14.95
$745.00$725.001:2Jun 2-$5.93$14.07
$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. 500 found (best yield 3.00%, avg 0.81%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$706.00Jun 30$21.180.500.1%3.00%3.10%1513
$707.00Jun 30$20.620.490.2%2.92%3.16%--26
$706.00Jun 26$20.340.500.1%2.88%2.98%21130
$708.00Jun 30$20.050.490.4%2.84%3.22%307141
$707.00Jun 26$19.770.490.2%2.80%3.04%--39
$709.00Jun 30$19.500.480.5%2.76%3.28%177
$708.00Jun 26$19.210.490.4%2.72%3.10%3852
$710.00Jun 30$18.960.480.7%2.69%3.35%104877
$709.00Jun 26$18.650.480.5%2.64%3.16%161
$706.00Jun 18$18.500.510.1%2.62%2.72%179420

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 2,196,027
Total Puts 2,446,975
Put/Call Ratio 1.11
Net Difference -250,948

Prior's Put/Call Breakdown

Total Calls 2,292,269
Total Puts 2,390,368
Put/Call Ratio 1.04
Net Difference -98,099

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