v104 ...
QQQ
INVESCO QQQ TR
$705.98 +0.01%
(5/19 13:35) ◀
|
Tuesday, May 19, 2026 (1:40pm) v104
January 2026
|
▶ (5/19 13:45)
◀ 5/19 13:40 ▶

Option Volume

Detail
ℹ
Current (05/19 1:40pm) 5,102,624
Calls: 2,420,749 (47%)
Puts: 2,681,875 (53%)
Prior (05/18) 4,924,895
Calls: 2,409,972 (49%)
Puts: 2,514,923 (51%)
Current vs Prior +3.61%
Calls: +0.45% (Calls)
Puts: +6.64% (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 -21.74%
Calls: -21.92%
Puts: -21.59%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (05/19 1:40pm) $1.44B
Calls: $1.17B (81%)
Puts: $271.42M (19%)
Prior (05/18) $1.11B
Calls: $370.72M (33%)
Puts: $736.11M (67%)
Current vs Prior +30.47%
Calls: +216.32%
Puts: -63.13%
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 -10.28%
Calls: +11.90%
Puts: -51.67%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (05/19 1:40pm) 1.11
Prior (05/18) 1.04
Current vs Prior +6.16%
Prior 7-Day Average 1.12
Current vs Prior 7-Day Avg -0.81%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (05/19 1:40pm) 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 0.45% | 1.22%1.22% | 2.05%2.05% | 3.03%0.45% | 5.12%
Prior 0.46% | 0.98%-- | ---- | ---- | --
Current vs Prior -2.17% | +24.32%-- | ---- | ---- | --
Prior 7-Day Avg 0.34% | 1.02%-- | ---- | ---- | --
Current vs 7-Day Avg +33.88% | +19.31%-- | ---- | ---- | --
Prior 7-Day Eod 0.46% | 0.98%-- | ---- | ---- | --
Current vs 7-Day Eod -2.17% | +24.32%-- | ---- | ---- | --
Sentiment BULLISH------
Prior 149.29% | 8.70%
Calls: 131.67% | 4.12%
Puts: 166.92% | 13.28%
Current vs Prior -99.20% | -90.80%
Prior 7-Day Avg 99.64% | 9.76%
Calls: 72.29% | 6.99%
Puts: 126.99% | 12.54%
Current vs 7-Day Avg -98.81% | -91.81%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($1.17B) vs puts ($271.42M). 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
13:35BULLISHBEARISHBEARISH
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 2,924 of results (avg 2.9%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$681.00Jun 1836.0536.15$36.100.3%310.721.0K
$678.00Jun 1838.3838.49$38.440.3%480.74258
$679.00Jun 1837.5937.70$37.650.3%620.731.2K
$684.00Jun 1833.7733.87$33.820.3%200.70662
$680.00Jun 1836.8236.93$36.880.3%1670.7221.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$710.00May 2911.9011.94$11.920.3%6200.5511.4K
$710.00May 228.768.79$8.770.3%1.5K0.589.0K
$702.00May 298.398.42$8.410.4%4.4K0.43953
$704.00Jun 1815.7915.85$15.820.4%3950.472.2K
$706.00Jun 512.8612.91$12.890.4%1190.49297

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
$729.00May 200.050.06$0.0616.7%1260.012.1K
$741.00May 210.050.06$0.0616.7%160.0140
$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
$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%2.5K0.01484
$643.00May 210.050.06$0.0616.7%450.01121
$644.00May 210.050.06$0.0616.7%30.0171

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,462 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$595.00May 19108.92112.73$110.833.4%--1.0010
$600.00May 19103.92107.85$105.893.7%11.004
$610.00May 1993.9297.67$95.803.9%11.002
$620.00May 1983.9287.73$85.834.4%21.003
$625.00May 1978.9282.68$80.804.7%21.004
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$745.00May 2237.6541.09$39.378.7%51.0012
$750.00May 2242.3846.09$44.248.4%251.00--
$760.00May 2952.2356.09$54.167.1%31.005
$840.00Jun 18132.65136.09$134.372.6%11.00--
$744.00May 1936.2740.08$38.1710.0%121.00--

Most actively traded options today. High liquidity = easy entry/exit. 2,842 active (total vol 5.1M, top 199.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$700.00May 195.966.20$6.083.9%199.3K0.931.5K
$705.00May 191.921.94$1.931.0%190.4K0.615.8K
$702.00May 194.294.33$4.310.9%178.8K0.862.3K
$703.00May 193.423.46$3.441.2%151.2K0.802.6K
$704.00May 192.622.65$2.641.1%136.8K0.714.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$695.00May 190.040.05$0.0520.0%189.2K0.027.9K
$700.00May 190.130.14$0.147.1%160.0K0.077.1K
$698.00May 190.070.08$0.0812.5%152.9K0.045.3K
$696.00May 190.050.06$0.0616.7%141.3K0.032.3K
$697.00May 190.060.07$0.0714.3%139.2K0.033.9K

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 242.0%, max 1072.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$800.00May 19Jun 30227.1%19.4%1072.2%3353.6K
$795.00May 19Jun 30216.6%19.2%1025.4%75508
$785.00May 19Jun 30195.3%19.1%922.6%161.0K
$595.00May 19Jun 30306.3%32.0%857.4%--459
$600.00May 19Jun 30292.4%31.4%832.4%163.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$565.00May 19Jun 30392.1%36.0%989.9%67.4K
$570.00May 19Jun 30377.6%35.3%969.8%1315.9K
$575.00May 19Jun 30363.1%34.6%949.0%137.7K
$580.00May 19Jun 30348.8%33.9%927.6%723.2K
$585.00May 19Jun 30334.6%33.3%904.8%22.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 1,349 found (best R:R 49.00, avg 4.06)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$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
$765.00$770.00Jun 5$0.11$4.89$0.1144.45$765.11
$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
$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
$615.00$610.00Jun 12$0.12$4.88$0.1240.67$614.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 1,818 found (best R:R 165.67, avg 2.42)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$580.00$600.00Jun 1$19.88$19.88$0.12165.67$599.88
$585.00$650.00May 28$64.51$64.51$0.49131.65$649.51
$600.00$660.00Jun 1$59.29$59.29$0.7183.51$659.29
$575.00$590.00Jun 12$14.82$14.82$0.1882.33$589.82
$585.00$595.00Jun 5$9.86$9.86$0.1470.43$594.86
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$760.00$750.00May 29$9.76$9.76$0.2440.67$750.24
$750.00$745.00May 22$4.87$4.87$0.1337.46$745.13
$740.00$737.00May 26$2.90$2.90$0.1029.00$737.10
$750.00$745.00Jun 26$4.77$4.77$0.2320.74$745.23
$770.00$760.00Jun 18$9.50$9.50$0.5019.00$760.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 257 found (avg debit $0.68, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$845.00Jun 18Jun 30$0.0523.4%21.1%
$643.00May 19May 20$0.06174.8%61.5%
$728.00May 19May 20$0.0663.2%26.5%
$835.00Jun 18Jun 30$0.0622.5%20.6%
$649.00May 19May 20$0.07158.7%57.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$566.00May 22May 29$0.0580.9%50.5%
$571.00May 22May 29$0.0579.4%49.4%
$572.00May 22May 29$0.0578.8%49.0%
$573.00May 22May 29$0.0578.2%48.6%
$675.00May 19May 20$0.0689.1%36.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,457 found (cheapest 0.38% of stock, avg 7.11%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$706.00May 19$1.35$1.30$2.65$703.35$708.650.38%
$707.00May 19$0.89$1.84$2.73$704.27$709.730.39%
$705.00May 19$1.93$0.88$2.81$702.19$707.810.40%
$708.00May 19$0.55$2.50$3.05$704.95$711.050.43%
$704.00May 19$2.64$0.59$3.23$700.77$707.230.46%
$709.00May 19$0.33$3.26$3.59$705.41$712.590.51%
$703.00May 19$3.44$0.40$3.84$699.16$706.840.54%
$710.00May 19$0.19$4.15$4.34$705.66$714.340.61%
$702.00May 19$4.31$0.27$4.58$697.42$706.580.65%
$701.00May 19$5.22$0.19$5.41$695.59$706.410.77%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 375 found (cheapest 0.05% of stock, avg 2.73%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$710.00$701.00May 19$0.19$0.19$0.38$700.62$710.38
$709.00$701.00May 19$0.33$0.19$0.52$700.48$709.52
$710.00$702.00May 19$0.19$0.27$0.46$701.54$710.46
$709.00$702.00May 19$0.33$0.27$0.60$701.40$709.60
$710.00$703.00May 19$0.19$0.40$0.59$702.41$710.59
$708.00$701.00May 19$0.55$0.19$0.74$700.26$708.74
$709.00$703.00May 19$0.33$0.40$0.73$702.27$709.73
$710.00$704.00May 19$0.19$0.59$0.78$703.22$710.78
$708.00$702.00May 19$0.55$0.27$0.82$701.18$708.82
$708.00$703.00May 19$0.55$0.40$0.95$702.05$708.95

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 251 found (best R:R 37.46, avg credit $3.98)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
650/655660/665May 28$4.87$0.1337.46$650.13$664.87
590/595600/610Jun 26$9.61$0.3924.64$585.39$609.61
655/660665/670May 26$4.80$0.2024.00$655.20$669.80
605/610615/620Jun 26$4.80$0.2024.00$605.20$619.80
585/590600/610Jun 26$9.59$0.4123.39$580.41$609.59
580/585600/610Jun 26$9.58$0.4222.81$575.42$609.58
610/615620/635Jun 26$14.34$0.6621.73$600.66$634.34
605/610620/635Jun 26$14.33$0.6721.39$595.67$634.33
600/605615/620Jun 26$4.77$0.2320.74$600.23$619.77
600/605620/635Jun 26$14.30$0.7020.43$590.70$634.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 434 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$750.00$755.00$760.00Jun 1$0.05$4.9599.00
$570.00$575.00$580.00Jun 5$0.05$4.9599.00
$765.00$770.00$775.00Jun 5$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
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$655.00$660.00$665.00May 26$0.05$4.9599.00
$645.00$650.00$655.00May 28$0.05$4.9599.00
$635.00$640.00$645.00Jun 26$0.05$4.9599.00
$645.00$650.00$655.00Jun 1$0.06$4.9482.33
$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. 784 found (best net $-0.04, 780 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$575.00$625.001:2May 26-$31.44$18.56
$780.00$790.001:2May 22$0.00$10.00
$775.00$785.001:2May 19-$0.01$9.99
$785.00$795.001:2May 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-$5.88$14.12
$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 3.07%, avg 0.83%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$706.00Jun 30$21.690.510.0%3.07%3.08%1513
$707.00Jun 30$21.110.500.1%2.99%3.13%--26
$706.00Jun 26$20.820.510.0%2.95%2.95%21130
$708.00Jun 30$20.550.490.3%2.91%3.20%348141
$707.00Jun 26$20.250.500.1%2.87%3.01%--39
$709.00Jun 30$19.990.490.4%2.83%3.26%477
$708.00Jun 26$19.680.490.3%2.79%3.07%3852
$710.00Jun 30$19.440.480.6%2.75%3.32%122877
$709.00Jun 26$19.130.490.4%2.71%3.14%161
$706.00Jun 18$19.010.510.0%2.69%2.70%289420

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 2,420,749
Total Puts 2,681,875
Put/Call Ratio 1.11
Net Difference -261,126

Prior's Put/Call Breakdown

Total Calls 2,409,972
Total Puts 2,514,923
Put/Call Ratio 1.04
Net Difference -104,951

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