v104 ...
QQQ
INVESCO QQQ TR
$705.93 +0.01%
(5/19 13:15) ◀
|
Tuesday, May 19, 2026 (1:20pm) v104
January 2026
|
▶ (5/19 13:25)
◀ 5/19 13:20 ▶

Option Volume

Detail
ℹ
Current (05/19 1:20pm) 4,730,086
Calls: 2,244,107 (47%)
Puts: 2,485,979 (53%)
Prior (05/18) 4,727,732
Calls: 2,310,343 (49%)
Puts: 2,417,389 (51%)
Current vs Prior +0.05%
Calls: -2.87% (Calls)
Puts: +2.84% (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 -27.46%
Calls: -27.62%
Puts: -27.31%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (05/19 1:20pm) $1.37B
Calls: $1.13B (82%)
Puts: $244.83M (18%)
Prior (05/18) $1.04B
Calls: $383.25M (37%)
Puts: $659.89M (63%)
Current vs Prior +31.43%
Calls: +193.85%
Puts: -62.90%
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 -14.82%
Calls: +7.47%
Puts: -56.40%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (05/19 1:20pm) 1.11
Prior (05/18) 1.05
Current vs Prior +5.87%
Prior 7-Day Average 1.12
Current vs Prior 7-Day Avg -0.82%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (05/19 1:20pm) 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 0.50% | 1.24%1.24% | 2.06%2.06% | 3.03%0.50% | 5.11%
Prior 0.46% | 0.98%-- | ---- | ---- | --
Current vs Prior +7.97% | +25.64%-- | ---- | ---- | --
Prior 7-Day Avg 0.34% | 1.02%-- | ---- | ---- | --
Current vs 7-Day Avg +47.75% | +20.57%-- | ---- | ---- | --
Prior 7-Day Eod 0.46% | 0.98%-- | ---- | ---- | --
Current vs 7-Day Eod +7.97% | +25.64%-- | ---- | ---- | --
Sentiment BEARISH------
Prior 149.29% | 8.70%
Calls: 131.67% | 4.12%
Puts: 166.92% | 13.28%
Current vs Prior -99.22% | -93.45%
Prior 7-Day Avg 99.64% | 9.76%
Calls: 72.29% | 6.99%
Puts: 126.99% | 12.54%
Current vs 7-Day Avg -98.84% | -94.16%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($1.13B) vs puts ($244.83M). 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
13:15BULLISHBEARISHBEARISH
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 2,916 of results (avg 2.3%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$687.00Jun 1831.4131.46$31.440.2%50.68376
$689.00Jun 1829.9630.01$29.990.2%1090.66398
$691.00Jun 1828.5428.59$28.570.2%240.65198
$705.00May 2911.3411.36$11.350.2%6.0K0.5215.0K
$692.00Jun 1827.8427.89$27.870.2%220.64613
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$690.00May 294.754.76$4.760.2%2.1K0.279.2K
$708.00Jun 1817.4517.49$17.470.2%1290.51330
$730.00May 2224.3524.41$24.380.2%110.93153
$714.00Jun 1820.2920.34$20.310.2%220.56374
$713.00Jun 1819.7919.84$19.810.3%100.55450

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 530 found (avg $0.36, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$713.00May 190.050.06$0.0616.7%15.5K0.043.3K
$729.00May 200.050.06$0.0616.7%1210.012.1K
$741.00May 210.050.06$0.0616.7%70.0140
$747.00May 220.050.06$0.0616.7%670.01487
$748.00May 220.050.06$0.0616.7%100.01138
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$696.00May 190.050.06$0.0616.7%140.1K0.032.3K
$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. 1,457 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$595.00May 19108.95112.68$110.823.4%--1.0010
$600.00May 19103.94107.68$105.813.5%11.004
$610.00May 1993.9497.42$95.683.6%11.002
$620.00May 1983.9487.26$85.603.9%21.003
$625.00May 1978.9482.26$80.604.1%21.004
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$745.00May 2238.1841.03$39.617.2%51.0012
$750.00May 2242.7846.06$44.427.4%251.00--
$760.00May 2952.3356.05$54.196.9%31.005
$840.00Jun 18132.65136.06$134.362.5%11.00--
$744.00May 1936.3140.09$38.209.9%121.00--

Most actively traded options today. High liquidity = easy entry/exit. 2,817 active (total vol 4.7M, top 197.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$700.00May 196.076.12$6.100.8%197.5K0.911.5K
$702.00May 194.264.30$4.280.9%176.1K0.832.3K
$705.00May 191.992.01$2.001.0%172.4K0.605.8K
$703.00May 193.433.46$3.450.9%148.0K0.772.6K
$704.00May 192.662.69$2.681.1%129.9K0.694.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$695.00May 190.040.05$0.0520.0%185.8K0.027.9K
$700.00May 190.180.19$0.195.3%152.7K0.097.1K
$698.00May 190.090.10$0.1010.0%150.5K0.055.3K
$696.00May 190.050.06$0.0616.7%140.1K0.032.3K
$697.00May 190.070.08$0.0812.5%136.9K0.043.9K

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 226.5%, max 1006.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$800.00May 19Jun 30213.6%19.3%1006.7%3313.6K
$785.00May 19Jun 30183.8%19.0%867.3%51.0K
$595.00May 19Jun 30288.2%31.9%803.5%--459
$600.00May 19Jun 30275.0%31.3%779.8%123.5K
$775.00May 19Jun 30163.3%19.0%760.4%1.2K1.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$565.00May 19Jun 30368.9%35.9%927.2%67.4K
$570.00May 19Jun 30355.2%35.2%908.1%1315.9K
$575.00May 19Jun 30341.6%34.6%888.5%137.7K
$580.00May 19Jun 30328.1%33.8%869.6%723.2K
$585.00May 19Jun 30314.7%33.2%848.6%22.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 1,351 found (best R:R 49.00, avg 4.13)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$785.00$790.00Jun 18$0.10$4.90$0.1049.00$785.10
$795.00$800.00Jun 26$0.10$4.90$0.1049.00$795.10
$800.00$805.00Jun 30$0.10$4.90$0.1049.00$800.10
$750.00$755.00May 29$0.11$4.89$0.1144.45$750.11
$775.00$780.00Jun 12$0.11$4.89$0.1144.45$775.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$660.00$655.00May 26$0.10$4.90$0.1049.00$659.90
$604.78$600.00Jun 18$0.10$4.68$0.1046.80$604.68
$599.78$594.78Jun 18$0.11$4.89$0.1144.45$599.67
$655.00$650.00May 28$0.12$4.88$0.1240.67$654.88
$645.00$640.00Jun 1$0.12$4.88$0.1240.67$644.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 1,880 found (best R:R 635.36, avg 3.08)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$575.00$625.00May 26$49.88$49.88$0.12415.67$624.88
$630.00$655.00May 27$24.90$24.90$0.10249.00$654.90
$585.00$650.00May 28$64.53$64.53$0.47137.30$649.53
$600.00$660.00Jun 1$59.26$59.26$0.7480.08$659.26
$575.00$590.00Jun 12$14.81$14.81$0.1977.95$589.81
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$840.00$770.00Jun 18$69.89$69.89$0.11635.36$770.11
$745.00$740.00May 29$4.86$4.86$0.1434.71$740.14
$760.00$750.00Jun 18$9.69$9.69$0.3131.26$750.31
$750.00$745.00May 22$4.81$4.81$0.1925.32$745.19
$750.00$742.00May 26$7.57$7.57$0.4317.60$742.43

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 273 found (avg debit $0.69, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$845.00Jun 18Jun 30$0.0523.4%21.1%
$651.00May 19May 20$0.06144.3%55.0%
$654.00May 19May 20$0.06136.7%52.2%
$728.00May 19May 20$0.0659.5%26.3%
$615.00May 20May 21$0.0684.9%65.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$676.00May 19May 20$0.0590.5%35.4%
$571.00May 22May 29$0.0579.2%49.4%
$572.00May 22May 29$0.0578.6%49.0%
$573.00May 22May 29$0.0578.0%48.6%
$677.00May 19May 20$0.0687.7%35.1%

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 7.11%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$706.00May 19$1.44$1.52$2.96$703.04$708.960.42%
$707.00May 19$0.99$2.08$3.07$703.93$710.070.43%
$705.00May 19$2.00$1.09$3.09$701.91$708.090.44%
$708.00May 19$0.65$2.73$3.38$704.62$711.380.48%
$704.00May 19$2.68$0.77$3.45$700.55$707.450.49%
$709.00May 19$0.41$3.49$3.90$705.10$712.900.55%
$703.00May 19$3.45$0.54$3.99$699.01$706.990.57%
$710.00May 19$0.25$4.33$4.58$705.42$714.580.65%
$702.00May 19$4.28$0.38$4.66$697.34$706.660.66%
$711.00May 19$0.15$5.24$5.39$705.61$716.390.76%

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$0.25$0.27$0.52$700.48$710.52
$710.00$702.00May 19$0.25$0.38$0.63$701.37$710.63
$709.00$701.00May 19$0.41$0.27$0.68$700.32$709.68
$709.00$702.00May 19$0.41$0.38$0.79$701.21$709.79
$710.00$703.00May 19$0.25$0.54$0.79$702.21$710.79
$708.00$701.00May 19$0.65$0.27$0.92$700.08$708.92
$709.00$703.00May 19$0.41$0.54$0.95$702.05$709.95
$710.00$704.00May 19$0.25$0.77$1.02$702.98$711.02
$708.00$702.00May 19$0.65$0.38$1.03$700.97$709.03
$708.00$703.00May 19$0.65$0.54$1.19$701.81$709.19

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 250 found (best R:R 40.67, avg credit $4.00)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
590/595615/620Jun 26$4.88$0.1240.67$590.12$619.88
595/600615/620Jun 26$4.88$0.1240.67$595.12$619.88
655/660665/670May 27$4.86$0.1434.71$655.14$669.86
580/585615/620Jun 26$4.86$0.1434.71$580.14$619.86
585/590615/620Jun 26$4.86$0.1434.71$585.14$619.86
590/595600/610Jun 26$9.72$0.2834.71$585.28$609.72
580/585600/610Jun 26$9.70$0.3032.33$575.30$609.70
585/590600/610Jun 26$9.70$0.3032.33$580.30$609.70
660/665670/675May 27$4.80$0.2024.00$660.20$674.80
660/665670/675Jun 1$4.77$0.2320.74$660.23$674.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 331 found (best R:R 110.11, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$625.00$635.00$645.00May 26$0.09$9.91110.11
$760.00$765.00$770.00Jun 5$0.05$4.9599.00
$780.00$785.00$790.00Jun 30$0.05$4.9599.00
$750.00$755.00$760.00Jun 1$0.06$4.9482.33
$700.00$705.00$710.00Jun 2$0.06$4.9482.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$650.00$655.00$660.00May 27$0.05$4.9599.00
$640.00$645.00$650.00Jun 1$0.05$4.9599.00
$595.00$600.00$605.00Jun 26$0.05$4.9599.00
$635.00$640.00$645.00Jun 26$0.05$4.9599.00
$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. 788 found (best net $-0.04, 784 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$575.00$625.001:2May 26-$31.28$18.72
$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-$5.86$14.14
$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. 510 found (best yield 3.06%, avg 0.82%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$706.00Jun 30$21.580.510.0%3.06%3.07%1513
$707.00Jun 30$21.010.500.1%2.98%3.13%--26
$706.00Jun 26$20.730.510.0%2.94%2.95%21130
$708.00Jun 30$20.440.490.3%2.90%3.19%327141
$707.00Jun 26$20.160.500.1%2.86%3.01%--39
$709.00Jun 30$19.880.490.4%2.82%3.25%177
$708.00Jun 26$19.590.490.3%2.78%3.07%3852
$710.00Jun 30$19.340.480.6%2.74%3.32%108877
$709.00Jun 26$19.030.490.4%2.70%3.13%161
$706.00Jun 18$18.890.510.0%2.68%2.69%189420

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 2,244,107
Total Puts 2,485,979
Put/Call Ratio 1.11
Net Difference -241,872

Prior's Put/Call Breakdown

Total Calls 2,310,343
Total Puts 2,417,389
Put/Call Ratio 1.05
Net Difference -107,046

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