v104 ...
QQQ
INVESCO QQQ TR
$705.61 -0.04%
(5/19 13:30) ◀
|
Tuesday, May 19, 2026 (1:35pm) v104
January 2026
|
▶ (5/19 13:40)
◀ 5/19 13:35 ▶

Option Volume

Detail
ℹ
Current (05/19 1:35pm) 5,049,154
Calls: 2,393,878 (47%)
Puts: 2,655,276 (53%)
Prior (05/18) 4,882,937
Calls: 2,386,980 (49%)
Puts: 2,495,957 (51%)
Current vs Prior +3.40%
Calls: +0.29% (Calls)
Puts: +6.38% (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 -22.56%
Calls: -22.79%
Puts: -22.36%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (05/19 1:35pm) $1.39B
Calls: $1.11B (80%)
Puts: $280.67M (20%)
Prior (05/18) $1.09B
Calls: $373.42M (34%)
Puts: $721.12M (66%)
Current vs Prior +26.74%
Calls: +196.33%
Puts: -61.08%
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 -13.81%
Calls: +5.60%
Puts: -50.02%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (05/19 1:35pm) 1.11
Prior (05/18) 1.05
Current vs Prior +6.08%
Prior 7-Day Average 1.12
Current vs Prior 7-Day Avg -0.70%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (05/19 1:35pm) 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 0.46% | 1.22%1.22% | 2.06%2.06% | 3.05%0.46% | 5.14%
Prior 0.46% | 0.98%-- | ---- | ---- | --
Current vs Prior +0.65% | +24.40%-- | ---- | ---- | --
Prior 7-Day Avg 0.34% | 1.02%-- | ---- | ---- | --
Current vs 7-Day Avg +37.74% | +19.38%-- | ---- | ---- | --
Prior 7-Day Eod 0.46% | 0.98%-- | ---- | ---- | --
Current vs 7-Day Eod +0.65% | +24.40%-- | ---- | ---- | --
Sentiment BEARISH------
Prior 149.29% | 8.70%
Calls: 131.67% | 4.12%
Puts: 166.92% | 13.28%
Current vs Prior -99.59% | -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 -99.39% | -95.29%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($1.11B) vs puts ($280.67M). 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
13:30BULLISHBEARISHBEARISH
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 2,947 of results (avg 2.4%, best 0.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$680.00May 2126.2226.27$26.240.2%160.92147
$682.00May 2124.3524.40$24.380.2%40.9133
$678.00May 2228.7228.78$28.750.2%1640.92232
$665.00May 2741.8541.94$41.900.2%100.9323
$679.00May 2227.7927.85$27.820.2%2310.91345
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$706.00May 227.007.01$7.010.1%6910.501.1K
$704.00May 299.409.42$9.410.2%2290.474.0K
$700.00May 224.604.61$4.610.2%12.2K0.3715.6K
$702.00May 298.608.62$8.610.2%4.4K0.44953
$705.00May 278.448.46$8.450.2%1950.49513

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 537 found (avg $0.36, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$712.00May 190.050.06$0.0616.7%18.6K0.044.3K
$729.00May 200.050.06$0.0616.7%1260.012.1K
$740.00May 210.050.06$0.0616.7%230.01899
$741.00May 210.050.06$0.0616.7%160.0140
$747.00May 220.050.06$0.0616.7%670.01487
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$696.00May 190.050.06$0.0616.7%141.3K0.032.3K
$672.00May 200.050.06$0.0616.7%2.0K0.01764
$673.00May 200.050.06$0.0616.7%2.4K0.01484
$643.00May 210.050.06$0.0616.7%150.01121
$644.00May 210.050.06$0.0616.7%30.0171

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,463 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$595.00May 19108.94112.39$110.673.1%--1.0010
$600.00May 19103.94107.39$105.673.3%11.004
$610.00May 1993.9497.39$95.673.6%11.002
$620.00May 1983.9487.37$85.664.0%21.003
$625.00May 1978.7682.39$80.584.5%21.004
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$745.00May 2237.9140.90$39.417.6%51.0012
$750.00May 2242.6146.19$44.408.1%251.00--
$760.00May 2952.6156.06$54.346.3%31.005
$840.00Jun 18132.89136.19$134.542.5%11.00--
$744.00May 1936.6440.18$38.419.2%121.00--

Most actively traded options today. High liquidity = easy entry/exit. 2,839 active (total vol 5.0M, top 199.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$700.00May 195.715.76$5.740.9%199.1K0.911.5K
$705.00May 191.681.69$1.690.6%186.6K0.555.8K
$702.00May 193.893.93$3.911.0%178.7K0.822.3K
$703.00May 193.063.09$3.081.0%150.4K0.752.6K
$704.00May 192.322.33$2.330.4%136.3K0.664.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$695.00May 190.040.05$0.0520.0%189.0K0.027.9K
$700.00May 190.170.18$0.185.6%159.6K0.107.1K
$698.00May 190.090.10$0.1010.0%152.7K0.055.3K
$696.00May 190.050.06$0.0616.7%141.3K0.032.3K
$697.00May 190.070.08$0.0812.5%139.0K0.043.9K

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 234.3%, max 1054.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$800.00May 19Jun 30223.9%19.4%1054.6%3353.6K
$785.00May 19Jun 30192.8%19.1%908.4%161.0K
$595.00May 19Jun 30299.4%32.0%837.0%--459
$600.00May 19Jun 30285.7%31.3%812.0%123.5K
$775.00May 19Jun 30171.4%19.1%796.8%1.2K1.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$565.00May 19Jun 30383.6%35.9%967.1%67.4K
$570.00May 19Jun 30369.3%35.3%947.4%1315.9K
$575.00May 19Jun 30355.2%34.6%927.1%137.7K
$580.00May 19Jun 30341.1%33.9%906.2%723.2K
$585.00May 19Jun 30327.1%33.2%884.6%22.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 1,370 found (best R:R 49.00, avg 4.05)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$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
$785.00$790.00Jun 18$0.11$4.89$0.1144.45$785.11
$775.00$780.00Jun 12$0.12$4.88$0.1240.67$775.12
$795.00$800.00Jun 30$0.12$4.88$0.1240.67$795.12
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$0.12$4.88$0.1240.67$584.88
$590.00$585.00Jun 26$0.12$4.88$0.1240.67$589.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 1,853 found (best R:R 165.67, avg 2.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$575.00$595.00May 21$19.88$19.88$0.12165.67$594.88
$585.00$650.00May 28$64.48$64.48$0.52124.00$649.48
$630.00$655.00May 27$24.79$24.79$0.21118.05$654.79
$575.00$590.00Jun 12$14.85$14.85$0.1599.00$589.85
$625.00$635.00May 26$9.89$9.89$0.1189.91$634.89
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$760.00$750.00May 29$9.83$9.83$0.1757.82$750.17
$750.00$745.00May 29$4.82$4.82$0.1826.78$745.18
$745.00$735.00May 22$9.61$9.61$0.3924.64$735.39
$740.00$737.00May 29$2.81$2.81$0.1914.79$737.19
$760.00$750.00Jun 18$9.17$9.17$0.8311.05$750.83

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 268 found (avg debit $0.62, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$845.00Jun 18Jun 30$0.0523.5%21.2%
$728.00May 19May 20$0.0663.3%26.9%
$575.00May 20May 21$0.06112.3%88.9%
$835.00Jun 18Jun 30$0.0622.6%20.7%
$651.00May 19May 20$0.07149.3%54.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$571.00May 22May 29$0.0579.1%49.2%
$572.00May 22May 29$0.0578.5%48.9%
$675.00May 19May 20$0.0686.2%36.1%
$676.00May 19May 20$0.0693.1%35.8%
$677.00May 19May 20$0.0690.2%34.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,458 found (cheapest 0.39% of stock, avg 7.12%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$706.00May 19$1.15$1.59$2.74$703.26$708.740.39%
$705.00May 19$1.69$1.12$2.81$702.19$707.810.40%
$707.00May 19$0.74$2.19$2.93$704.07$709.930.42%
$704.00May 19$2.33$0.76$3.09$700.91$707.090.44%
$708.00May 19$0.46$2.90$3.36$704.64$711.360.48%
$703.00May 19$3.08$0.52$3.60$699.40$706.600.51%
$709.00May 19$0.26$3.70$3.96$705.04$712.960.56%
$702.00May 19$3.91$0.35$4.26$697.74$706.260.60%
$710.00May 19$0.15$4.59$4.74$705.26$714.740.67%
$701.00May 19$4.81$0.25$5.06$695.94$706.060.72%

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$0.25$0.40$700.60$710.40
$709.00$701.00May 19$0.26$0.25$0.51$700.49$709.51
$710.00$702.00May 19$0.15$0.35$0.50$701.50$710.50
$709.00$702.00May 19$0.26$0.35$0.61$701.39$709.61
$710.00$703.00May 19$0.15$0.52$0.67$702.33$710.67
$708.00$701.00May 19$0.46$0.25$0.71$700.29$708.71
$708.00$702.00May 19$0.46$0.35$0.81$701.19$708.81
$709.00$703.00May 19$0.26$0.52$0.78$702.22$709.78
$710.00$704.00May 19$0.15$0.76$0.91$703.09$710.91
$707.00$701.00May 19$0.74$0.25$0.99$700.01$707.99

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 270 found (best R:R 65.67, avg credit $4.06)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
650/655675/683May 28$7.88$0.1265.67$647.12$682.88
595/600615/620Jun 26$4.89$0.1144.45$595.11$619.89
590/595615/620Jun 26$4.87$0.1337.46$590.13$619.87
655/660665/670May 27$4.85$0.1532.33$655.15$669.85
580/585615/620Jun 26$4.85$0.1532.33$580.15$619.85
585/590615/620Jun 26$4.85$0.1532.33$585.15$619.85
650/655665/670May 27$4.81$0.1925.32$650.19$669.81
660/665670/675May 27$4.81$0.1925.32$660.19$674.81
680/685695/700Jun 2$4.81$0.1925.32$680.19$699.81
600/605610/615Jun 26$4.79$0.2122.81$600.21$614.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 325 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$630.00$635.00$640.00May 19$0.06$4.9482.33
$750.00$755.00$760.00Jun 1$0.06$4.9482.33
$765.00$770.00$775.00Jun 12$0.06$4.9482.33
$775.00$780.00$785.00Jun 18$0.06$4.9482.33
$775.00$780.00$785.00Jun 26$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
$645.00$650.00$655.00Jun 1$0.05$4.9599.00
$640.00$645.00$650.00Jun 2$0.05$4.9599.00
$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. 783 found (best net $-0.06, 779 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$575.00$625.001:2May 26-$31.01$18.99
$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-$5.74$14.26
$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. 507 found (best yield 3.04%, avg 0.82%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$706.00Jun 30$21.480.500.1%3.04%3.10%1513
$707.00Jun 30$20.910.500.2%2.96%3.16%--26
$706.00Jun 26$20.630.510.1%2.92%2.98%21130
$708.00Jun 30$20.350.490.3%2.88%3.22%347141
$707.00Jun 26$20.060.500.2%2.84%3.04%--39
$709.00Jun 30$19.790.480.5%2.80%3.29%377
$708.00Jun 26$19.500.490.3%2.76%3.10%3852
$710.00Jun 30$19.250.480.6%2.73%3.35%122877
$709.00Jun 26$18.940.480.5%2.68%3.16%161
$706.00Jun 18$18.780.510.1%2.66%2.72%244420

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 2,393,878
Total Puts 2,655,276
Put/Call Ratio 1.11
Net Difference -261,398

Prior's Put/Call Breakdown

Total Calls 2,386,980
Total Puts 2,495,957
Put/Call Ratio 1.05
Net Difference -108,977

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