v104 ...
QQQ
INVESCO QQQ TR
$705.45 -0.06%
(5/19 13:25) ◀
|
Tuesday, May 19, 2026 (1:30pm) v104
January 2026
|
▶ (5/19 13:35)
◀ 5/19 13:30 ▶

Option Volume

Detail
ℹ
Current (05/19 1:30pm) 4,962,324
Calls: 2,357,370 (48%)
Puts: 2,604,954 (52%)
Prior (05/18) 4,834,942
Calls: 2,358,837 (49%)
Puts: 2,476,105 (51%)
Current vs Prior +2.63%
Calls: -0.06% (Calls)
Puts: +5.20% (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 -23.90%
Calls: -23.96%
Puts: -23.84%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (05/19 1:30pm) $1.35B
Calls: $1.08B (80%)
Puts: $275.98M (20%)
Prior (05/18) $1.06B
Calls: $397.69M (38%)
Puts: $661.37M (62%)
Current vs Prior +27.69%
Calls: +170.65%
Puts: -58.27%
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 -15.98%
Calls: +2.71%
Puts: -50.85%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (05/19 1:30pm) 1.10
Prior (05/18) 1.05
Current vs Prior +5.27%
Prior 7-Day Average 1.12
Current vs Prior 7-Day Avg -1.07%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (05/19 1:30pm) 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 0.47% | 1.24%1.24% | 2.06%2.06% | 3.04%0.47% | 5.13%
Prior 0.46% | 0.98%-- | ---- | ---- | --
Current vs Prior +0.68% | +26.02%-- | ---- | ---- | --
Prior 7-Day Avg 0.34% | 1.02%-- | ---- | ---- | --
Current vs 7-Day Avg +37.77% | +20.93%-- | ---- | ---- | --
Prior 7-Day Eod 0.46% | 0.98%-- | ---- | ---- | --
Current vs 7-Day Eod +0.68% | +26.02%-- | ---- | ---- | --
Sentiment BEARISH------
Prior 149.29% | 8.70%
Calls: 131.67% | 4.12%
Puts: 166.92% | 13.28%
Current vs Prior -99.18% | -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 -98.78% | -95.29%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($1.08B) vs puts ($275.98M). 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
13:25BULLISHBEARISHBEARISH
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 2,927 of results (avg 2.4%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$715.00May 274.784.79$4.790.2%3670.34383
$665.00May 2741.7341.82$41.780.2%100.9423
$674.00May 2232.3832.45$32.420.2%1290.94314
$670.00May 2636.6836.76$36.720.2%330.93125
$675.00May 2231.4331.50$31.470.2%2630.943.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$694.00May 274.674.68$4.680.2%980.30224
$700.00May 224.654.66$4.660.2%12.2K0.3715.6K
$713.00Jun 3022.8522.90$22.880.2%--0.5487
$707.00Jun 1817.3117.35$17.330.2%490.504.5K
$692.00May 274.164.17$4.170.2%790.2844

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 542 found (avg $0.35, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$712.00May 190.050.06$0.0616.7%18.3K0.044.3K
$728.00May 200.050.06$0.0616.7%3210.01622
$740.00May 210.050.06$0.0616.7%230.01899
$741.00May 210.050.06$0.0616.7%160.0140
$746.00May 220.050.06$0.0616.7%280.01208
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$696.00May 190.050.06$0.0616.7%141.0K0.032.3K
$671.00May 200.050.06$0.0616.7%7100.01478
$672.00May 200.050.06$0.0616.7%2.0K0.01764
$673.00May 200.050.06$0.0616.7%2.4K0.01484
$643.00May 210.050.06$0.0616.7%150.01121

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,462 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$595.00May 19108.54112.30$110.423.4%--1.0010
$600.00May 19103.68107.30$105.493.4%11.004
$610.00May 1993.5497.30$95.423.9%11.002
$620.00May 1983.5787.30$85.444.4%21.003
$625.00May 1978.5782.30$80.444.6%21.004
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$734.00May 2126.7829.05$27.928.1%--1.0014
$735.00May 2127.8530.37$29.118.7%--1.0028
$745.00May 2238.0841.46$39.778.5%51.0012
$750.00May 2242.6746.46$44.578.5%251.00--
$750.00May 2642.6246.34$44.488.4%61.00--

Most actively traded options today. High liquidity = easy entry/exit. 2,832 active (total vol 4.9M, top 198.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$700.00May 195.605.65$5.630.9%198.8K0.901.5K
$705.00May 191.601.62$1.611.2%182.8K0.565.8K
$702.00May 193.793.84$3.821.3%178.4K0.822.3K
$703.00May 192.982.99$2.990.3%150.1K0.752.6K
$704.00May 192.232.25$2.240.9%134.2K0.664.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$695.00May 190.030.04$0.0425.0%187.7K0.027.9K
$700.00May 190.180.19$0.195.3%157.1K0.097.1K
$698.00May 190.090.10$0.1010.0%152.4K0.055.3K
$696.00May 190.050.06$0.0616.7%141.0K0.032.3K
$697.00May 190.070.08$0.0812.5%138.5K0.043.9K

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 230.9%, max 1036.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$800.00May 19Jun 30220.3%19.4%1036.9%3353.6K
$785.00May 19Jun 30189.7%19.1%895.0%161.0K
$595.00May 19Jun 30295.0%31.9%823.9%--459
$600.00May 19Jun 30281.5%31.3%798.8%123.5K
$775.00May 19Jun 30168.7%19.1%784.3%1.2K1.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$565.00May 19Jun 30377.9%36.0%950.9%67.4K
$570.00May 19Jun 30363.8%35.3%931.5%1315.9K
$575.00May 19Jun 30349.9%34.6%911.6%137.7K
$580.00May 19Jun 30336.0%33.9%890.9%723.2K
$585.00May 19Jun 30322.3%33.2%869.7%22.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 1,347 found (best R:R 49.00, avg 4.14)

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
$655.00$650.00May 27$0.10$4.90$0.1049.00$654.90
$640.00$635.00Jun 1$0.11$4.89$0.1144.45$639.89
$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
$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. 1,863 found (best R:R 453.55, avg 2.77)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$575.00$625.00May 26$49.89$49.89$0.11453.55$624.89
$585.00$650.00May 28$64.58$64.58$0.42153.76$649.58
$575.00$600.00May 20$24.81$24.81$0.19130.58$599.81
$630.00$640.00May 20$9.88$9.88$0.1282.33$639.88
$600.00$660.00Jun 1$59.24$59.24$0.7677.95$659.24
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$750.00$742.00May 26$7.82$7.82$0.1843.44$742.18
$760.00$750.00May 29$9.75$9.75$0.2539.00$750.25
$745.00$740.00May 29$4.83$4.83$0.1728.41$740.17
$750.00$745.00May 22$4.80$4.80$0.2024.00$745.20
$770.00$760.00Jun 18$9.60$9.60$0.4024.00$760.40

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 261 found (avg debit $0.66, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$682.00May 19May 20$0.0574.6%32.6%
$845.00Jun 18Jun 30$0.0523.4%21.2%
$664.00May 19May 20$0.06113.5%44.1%
$825.00Jun 18Jun 26$0.0621.6%20.4%
$727.00May 19May 20$0.0759.7%25.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$571.00May 22May 29$0.0579.1%49.2%
$674.00May 19May 20$0.0687.6%37.2%
$675.00May 19May 20$0.0685.0%36.1%
$676.00May 19May 20$0.0691.8%35.8%
$566.00May 22May 29$0.0680.5%51.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,455 found (cheapest 0.39% of stock, avg 7.11%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$705.00May 19$1.61$1.17$2.78$702.22$707.780.39%
$706.00May 19$1.11$1.67$2.78$703.22$708.780.39%
$704.00May 19$2.24$0.81$3.05$700.95$707.050.43%
$707.00May 19$0.73$2.28$3.01$703.99$710.010.43%
$708.00May 19$0.45$3.00$3.45$704.55$711.450.49%
$703.00May 19$2.99$0.54$3.53$699.47$706.530.50%
$709.00May 19$0.26$3.81$4.07$704.93$713.070.58%
$702.00May 19$3.82$0.37$4.19$697.81$706.190.59%
$710.00May 19$0.15$4.71$4.86$705.14$714.860.69%
$701.00May 19$4.70$0.26$4.96$696.04$705.960.70%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 375 found (cheapest 0.06% of stock, avg 2.74%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$710.00$701.00May 19$0.15$0.26$0.41$700.59$710.41
$709.00$701.00May 19$0.26$0.26$0.52$700.48$709.52
$710.00$702.00May 19$0.15$0.37$0.52$701.48$710.52
$709.00$702.00May 19$0.26$0.37$0.63$701.37$709.63
$708.00$701.00May 19$0.45$0.26$0.71$700.29$708.71
$710.00$703.00May 19$0.15$0.54$0.69$702.31$710.69
$709.00$703.00May 19$0.26$0.54$0.80$702.20$709.80
$708.00$702.00May 19$0.45$0.37$0.82$701.18$708.82
$707.00$701.00May 19$0.73$0.26$0.99$700.01$707.99
$708.00$703.00May 19$0.45$0.54$0.99$702.01$708.99

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 266 found (best R:R 106.14, avg credit $4.03)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
610/615620/635Jun 26$14.86$0.14106.14$600.14$634.86
605/610620/635Jun 26$14.82$0.1882.33$595.18$634.82
600/605620/635Jun 26$14.80$0.2074.00$590.20$634.80
595/600620/635Jun 26$14.77$0.2364.22$585.23$634.77
590/595620/635Jun 26$14.76$0.2461.50$580.24$634.76
650/655675/683May 28$7.87$0.1360.54$647.13$682.87
585/590620/635Jun 26$14.75$0.2559.00$575.25$634.75
580/585620/635Jun 26$14.73$0.2754.56$570.27$634.73
600/605610/615Jun 26$4.89$0.1144.45$600.11$614.89
615/620635/640Jun 26$4.89$0.1144.45$615.11$639.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 340 found (best R:R 110.11, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$600.00$610.00$620.00May 19$0.09$9.91110.11
$780.00$785.00$790.00Jun 30$0.05$4.9599.00
$655.00$660.00$665.00May 26$0.06$4.9482.33
$750.00$755.00$760.00Jun 1$0.06$4.9482.33
$595.00$600.00$605.00Jun 12$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
$640.00$645.00$650.00Jun 1$0.05$4.9599.00
$640.00$645.00$650.00Jun 2$0.05$4.9599.00
$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. 783 found (best net $-0.06, 779 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$575.00$625.001:2May 26-$30.95$19.05
$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-$6.19$13.81
$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. 506 found (best yield 3.03%, avg 0.81%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$706.00Jun 30$21.380.510.1%3.03%3.11%1513
$707.00Jun 30$20.810.500.2%2.95%3.17%--26
$706.00Jun 26$20.540.510.1%2.91%2.99%21130
$708.00Jun 30$20.250.490.4%2.87%3.23%347141
$707.00Jun 26$19.970.500.2%2.83%3.05%--39
$709.00Jun 30$19.700.480.5%2.79%3.30%377
$708.00Jun 26$19.410.490.4%2.75%3.11%3852
$710.00Jun 30$19.160.480.6%2.72%3.36%122877
$709.00Jun 26$18.850.480.5%2.67%3.18%161
$706.00Jun 18$18.690.510.1%2.65%2.73%243420

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 2,357,370
Total Puts 2,604,954
Put/Call Ratio 1.10
Net Difference -247,584

Prior's Put/Call Breakdown

Total Calls 2,358,837
Total Puts 2,476,105
Put/Call Ratio 1.05
Net Difference -117,268

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