v104 ...
QQQ
INVESCO QQQ TR
$706.19 +0.04%
(5/19 13:20) ◀
|
Tuesday, May 19, 2026 (1:25pm) v104
January 2026
|
▶ (5/19 13:30)
◀ 5/19 13:25 ▶

Option Volume

Detail
ℹ
Current (05/19 1:25pm) 4,854,677
Calls: 2,308,881 (48%)
Puts: 2,545,796 (52%)
Prior (05/18) 4,778,538
Calls: 2,333,111 (49%)
Puts: 2,445,427 (51%)
Current vs Prior +1.59%
Calls: -1.04% (Calls)
Puts: +4.10% (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 -25.55%
Calls: -25.53%
Puts: -25.56%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (05/19 1:25pm) $1.44B
Calls: $1.19B (83%)
Puts: $249.68M (17%)
Prior (05/18) $1.07B
Calls: $361.28M (34%)
Puts: $706.61M (66%)
Current vs Prior +34.47%
Calls: +228.36%
Puts: -64.67%
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 -10.78%
Calls: +13.20%
Puts: -55.54%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (05/19 1:25pm) 1.10
Prior (05/18) 1.05
Current vs Prior +5.20%
Prior 7-Day Average 1.12
Current vs Prior 7-Day Avg -1.29%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (05/19 1:25pm) 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 0.48% | 1.25%1.25% | 2.06%2.06% | 3.04%0.48% | 5.11%
Prior 0.46% | 0.98%-- | ---- | ---- | --
Current vs Prior +4.86% | +27.03%-- | ---- | ---- | --
Prior 7-Day Avg 0.34% | 1.02%-- | ---- | ---- | --
Current vs 7-Day Avg +43.50% | +21.91%-- | ---- | ---- | --
Prior 7-Day Eod 0.46% | 0.98%-- | ---- | ---- | --
Current vs 7-Day Eod +4.86% | +27.03%-- | ---- | ---- | --
Sentiment BEARISH------
Prior 149.29% | 8.70%
Calls: 131.67% | 4.12%
Puts: 166.92% | 13.28%
Current vs Prior -99.38% | -93.56%
Prior 7-Day Avg 99.64% | 9.76%
Calls: 72.29% | 6.99%
Puts: 126.99% | 12.54%
Current vs 7-Day Avg -99.08% | -94.26%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Strong bullish conviction with 83% of dollar volume in calls ($1.19B) vs puts ($249.68M). Slightly bearish P/C ratio of 1.10. 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
13:20BULLISHBEARISHBEARISH
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 2,935 of results (avg 2.3%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$671.00May 2636.4436.51$36.470.2%250.924
$672.00May 2635.5035.57$35.530.2%440.9217
$677.00May 2230.2530.31$30.280.2%1520.93233
$678.00May 2229.3129.37$29.340.2%1540.92232
$675.00May 2733.1233.19$33.160.2%370.898
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$713.00Jun 3022.4722.51$22.490.2%--0.5487
$705.00Jun 110.2610.28$10.270.2%1880.472.2K
$711.00Jun 1818.7818.82$18.800.2%730.53471
$714.00Jun 3022.9523.00$22.980.2%10.55131
$727.00May 2121.1521.20$21.170.2%60.924

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 535 found (avg $0.36, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$729.00May 200.050.06$0.0616.7%1210.012.1K
$742.00May 210.050.06$0.0616.7%80.01141
$747.00May 220.050.06$0.0616.7%670.01487
$748.00May 220.050.06$0.0616.7%100.01138
$755.00May 260.050.06$0.0616.7%560.01160
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$671.00May 200.050.06$0.0616.7%7090.01478
$672.00May 200.050.06$0.0616.7%2.0K0.01764
$673.00May 200.050.06$0.0616.7%2.4K0.01484
$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. 1,461 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$595.00May 19109.26112.77$111.023.2%--1.0010
$600.00May 19104.26107.89$106.083.4%11.004
$610.00May 1994.2698.01$96.143.9%11.002
$620.00May 1984.3787.78$86.084.0%21.003
$625.00May 1979.1783.01$81.094.7%21.004
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$745.00May 2237.5040.52$39.017.7%51.0012
$750.00May 2242.2045.56$43.887.7%251.00--
$760.00May 2952.2355.54$53.896.1%31.005
$840.00Jun 18132.48135.57$134.022.3%11.00--
$743.00May 1935.2238.84$37.039.8%131.00--

Most actively traded options today. High liquidity = easy entry/exit. 2,826 active (total vol 4.8M, top 198.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$700.00May 196.316.42$6.371.7%198.1K0.921.5K
$705.00May 192.132.15$2.140.9%178.8K0.635.8K
$702.00May 194.484.52$4.500.9%177.2K0.852.3K
$703.00May 193.633.66$3.650.8%148.4K0.802.6K
$704.00May 192.832.86$2.851.1%131.7K0.724.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$695.00May 190.030.04$0.0425.0%186.7K0.027.9K
$700.00May 190.150.16$0.166.3%154.6K0.087.1K
$698.00May 190.080.09$0.0911.1%151.4K0.045.3K
$696.00May 190.040.05$0.0520.0%140.7K0.022.3K
$697.00May 190.060.07$0.0714.3%137.8K0.033.9K

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 228.6%, max 1015.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$800.00May 19Jun 30215.5%19.3%1015.7%3353.6K
$785.00May 19Jun 30185.2%19.1%872.1%161.0K
$595.00May 19Jun 30292.2%32.0%814.4%--459
$600.00May 19Jun 30278.9%31.4%789.4%123.5K
$775.00May 19Jun 30164.5%19.0%763.8%1.2K1.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$565.00May 19Jun 30373.8%36.0%939.5%67.4K
$570.00May 19Jun 30360.0%35.3%920.1%1315.9K
$575.00May 19Jun 30346.3%34.6%900.3%137.7K
$580.00May 19Jun 30332.6%33.9%879.8%723.2K
$585.00May 19Jun 30319.1%33.3%858.7%22.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 1,350 found (best R:R 49.00, avg 4.08)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$755.00$760.00Jun 1$0.10$4.90$0.1049.00$755.10
$795.00$800.00Jun 26$0.10$4.90$0.1049.00$795.10
$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
$785.00$790.00Jun 18$0.11$4.89$0.1144.45$785.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$660.00$655.00May 26$0.10$4.90$0.1049.00$659.90
$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
$640.00$635.00Jun 2$0.12$4.88$0.1240.67$639.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 1,857 found (best R:R 190.18, avg 2.76)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$585.00$650.00May 28$64.66$64.66$0.34190.18$649.66
$600.00$615.00May 21$14.90$14.90$0.10149.00$614.90
$575.00$590.00Jun 12$14.89$14.89$0.11135.36$589.89
$620.00$635.00Jun 26$14.89$14.89$0.11135.36$634.89
$580.00$600.00Jun 1$19.85$19.85$0.15132.33$599.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$750.00$742.00May 26$7.89$7.89$0.1171.73$742.11
$760.00$750.00May 29$9.85$9.85$0.1565.67$750.15
$750.00$745.00May 22$4.87$4.87$0.1337.46$745.13
$750.00$745.00Jun 18$4.87$4.87$0.1337.46$745.13
$750.00$745.00May 29$4.82$4.82$0.1826.78$745.18

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 263 found (avg debit $0.65, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$845.00Jun 18Jun 30$0.0523.3%21.1%
$825.00Jun 18Jun 26$0.0621.6%20.5%
$669.00May 19May 20$0.07100.8%41.1%
$728.00May 19May 20$0.0759.4%26.6%
$835.00Jun 18Jun 30$0.0722.5%20.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$571.00May 22May 29$0.0579.4%49.4%
$572.00May 22May 29$0.0578.8%49.1%
$573.00May 22May 29$0.0578.2%48.7%
$674.00May 19May 20$0.0688.0%37.8%
$675.00May 19May 20$0.0685.5%36.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,454 found (cheapest 0.41% of stock, avg 7.13%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$706.00May 19$1.54$1.36$2.90$703.10$708.900.41%
$707.00May 19$1.07$1.88$2.95$704.05$709.950.42%
$705.00May 19$2.14$0.95$3.09$701.91$708.090.44%
$708.00May 19$0.71$2.53$3.24$704.76$711.240.46%
$704.00May 19$2.85$0.66$3.51$700.49$707.510.50%
$709.00May 19$0.45$3.26$3.71$705.29$712.710.53%
$703.00May 19$3.65$0.45$4.10$698.90$707.100.58%
$710.00May 19$0.27$4.08$4.35$705.65$714.350.62%
$702.00May 19$4.50$0.32$4.82$697.18$706.820.68%
$711.00May 19$0.16$4.98$5.14$705.86$716.140.73%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 375 found (cheapest 0.07% of stock, avg 2.75%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$711.00$702.00May 19$0.16$0.32$0.48$701.52$711.48
$710.00$702.00May 19$0.27$0.32$0.59$701.41$710.59
$711.00$703.00May 19$0.16$0.45$0.61$702.39$711.61
$710.00$703.00May 19$0.27$0.45$0.72$702.28$710.72
$709.00$702.00May 19$0.45$0.32$0.77$701.23$709.77
$711.00$704.00May 19$0.16$0.66$0.82$703.18$711.82
$709.00$703.00May 19$0.45$0.45$0.90$702.10$709.90
$710.00$704.00May 19$0.27$0.66$0.93$703.07$710.93
$708.00$702.00May 19$0.71$0.32$1.03$700.97$709.03
$708.00$703.00May 19$0.71$0.45$1.16$701.84$709.16

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 253 found (best R:R 40.67, avg credit $3.80)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
660/665670/675May 28$4.88$0.1240.67$660.12$674.88
645/650680/685Jun 2$4.86$0.1434.71$645.14$684.86
655/660665/670May 27$4.85$0.1532.33$655.15$669.85
680/685695/700Jun 2$4.85$0.1532.33$680.15$699.85
655/660665/670May 28$4.84$0.1630.25$655.16$669.84
585/590595/600Jun 26$4.84$0.1630.25$585.16$599.84
580/585595/600Jun 26$4.83$0.1728.41$580.17$599.83
640/645680/685Jun 2$4.82$0.1826.78$640.18$684.82
655/660670/675May 28$4.81$0.1925.32$655.19$674.81
660/665670/675May 27$4.80$0.2024.00$660.20$674.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 344 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$765.00$770.00$775.00Jun 12$0.05$4.9599.00
$775.00$780.00$785.00Jun 18$0.05$4.9599.00
$780.00$785.00$790.00Jun 26$0.05$4.9599.00
$750.00$755.00$760.00Jun 1$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
$595.00$600.00$605.00Jun 26$0.05$4.9599.00
$635.00$640.00$645.00Jun 26$0.05$4.9599.00
$660.00$665.00$670.00May 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. 785 found (best net $-0.04, 781 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$575.00$625.001:2May 26-$31.64$18.36
$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-$5.90$14.10
$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 3.01%, avg 0.81%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$707.00Jun 30$21.230.500.1%3.01%3.12%--26
$708.00Jun 30$20.660.490.3%2.93%3.18%347141
$707.00Jun 26$20.380.500.1%2.89%3.00%--39
$709.00Jun 30$20.100.490.4%2.85%3.24%377
$708.00Jun 26$19.810.490.3%2.81%3.06%3852
$710.00Jun 30$19.550.480.5%2.77%3.31%112877
$709.00Jun 26$19.250.490.4%2.73%3.12%161
$711.00Jun 30$19.010.480.7%2.69%3.37%32273
$710.00Jun 26$18.700.480.5%2.65%3.19%39141
$707.00Jun 18$18.530.510.1%2.62%2.74%754.3K

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 2,308,881
Total Puts 2,545,796
Put/Call Ratio 1.10
Net Difference -236,915

Prior's Put/Call Breakdown

Total Calls 2,333,111
Total Puts 2,445,427
Put/Call Ratio 1.05
Net Difference -112,316

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