v104 ...
QQQ
INVESCO QQQ TR
$705.61 -0.04%
(5/19 13:40) ◀
|
Tuesday, May 19, 2026 (1:45pm) v104
January 2026
|
▶ (5/19 13:50)
◀ 5/19 13:45 ▶

Option Volume

Detail
ℹ
Current (05/19 1:45pm) 5,156,886
Calls: 2,441,838 (47%)
Puts: 2,715,048 (53%)
Prior (05/18) 4,974,962
Calls: 2,434,811 (49%)
Puts: 2,540,151 (51%)
Current vs Prior +3.66%
Calls: +0.29% (Calls)
Puts: +6.89% (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 -20.91%
Calls: -21.24%
Puts: -20.62%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (05/19 1:45pm) $1.40B
Calls: $1.11B (80%)
Puts: $285.41M (20%)
Prior (05/18) $1.07B
Calls: $409.51M (38%)
Puts: $656.35M (62%)
Current vs Prior +31.22%
Calls: +171.83%
Puts: -56.52%
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 -13.10%
Calls: +6.23%
Puts: -49.18%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (05/19 1:45pm) 1.11
Prior (05/18) 1.04
Current vs Prior +6.58%
Prior 7-Day Average 1.12
Current vs Prior 7-Day Avg -0.45%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (05/19 1:45pm) 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 0.44% | 1.23%1.23% | 2.05%2.05% | 3.05%0.44% | 5.13%
Prior 0.46% | 0.98%-- | ---- | ---- | --
Current vs Prior -4.26% | +25.12%-- | ---- | ---- | --
Prior 7-Day Avg 0.34% | 1.02%-- | ---- | ---- | --
Current vs 7-Day Avg +31.02% | +20.07%-- | ---- | ---- | --
Prior 7-Day Eod 0.46% | 0.98%-- | ---- | ---- | --
Current vs 7-Day Eod -4.26% | +25.12%-- | ---- | ---- | --
Sentiment BULLISH------
Prior 149.29% | 8.70%
Calls: 131.67% | 4.12%
Puts: 166.92% | 13.28%
Current vs Prior -99.36% | -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 -99.05% | -95.29%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($1.11B) vs puts ($285.41M). 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
13:40BULLISHBEARISHBEARISH
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 2,920 of results (avg 2.4%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$665.00May 2741.8741.96$41.920.2%100.9323
$676.00May 2230.6230.69$30.660.2%1640.93291
$670.00May 2737.1637.25$37.210.2%170.9133
$678.00May 2228.7428.81$28.780.2%1640.92232
$670.00May 2636.8136.90$36.860.2%330.92125
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$714.00Jun 1820.5520.60$20.580.2%340.56374
$713.00Jun 1820.0520.10$20.080.2%120.55450
$715.00Jun 3023.7923.85$23.820.3%280.56827
$700.00May 297.847.86$7.850.3%4.4K0.4116.4K
$714.00Jun 3023.2923.35$23.320.3%10.55131

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 546 found (avg $0.35, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$712.00May 190.050.06$0.0616.7%19.1K0.044.3K
$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
$755.00May 260.050.06$0.0616.7%560.01160
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$696.00May 190.050.06$0.0616.7%141.4K0.032.3K
$671.00May 200.050.06$0.0616.7%7600.01478
$672.00May 200.050.06$0.0616.7%2.0K0.01764
$673.00May 200.050.06$0.0616.7%2.5K0.01484
$644.00May 210.050.06$0.0616.7%30.0171

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,465 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$595.00May 19108.94112.62$110.783.3%--1.0010
$600.00May 19103.94107.58$105.763.4%11.004
$610.00May 1993.9497.62$95.783.8%11.002
$620.00May 1983.9187.62$85.774.3%21.003
$625.00May 1978.7782.62$80.694.8%21.004
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$745.00May 2237.8341.23$39.538.6%51.0012
$750.00May 2242.3546.22$44.298.7%251.00--
$760.00May 2952.4056.08$54.246.8%31.005
$840.00Jun 18132.81136.23$134.522.5%11.00--
$744.00May 1936.4240.17$38.309.8%121.00--

Most actively traded options today. High liquidity = easy entry/exit. 2,845 active (total vol 5.1M, top 199.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$700.00May 195.605.80$5.703.5%199.5K0.921.5K
$705.00May 191.601.62$1.611.2%192.5K0.585.8K
$702.00May 193.863.90$3.881.0%179.0K0.852.3K
$703.00May 193.013.04$3.031.0%151.6K0.782.6K
$704.00May 192.252.28$2.261.3%137.3K0.694.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$695.00May 190.040.05$0.0520.0%190.3K0.027.9K
$700.00May 190.140.15$0.156.7%161.7K0.087.1K
$698.00May 190.070.08$0.0812.5%153.2K0.045.3K
$696.00May 190.050.06$0.0616.7%141.4K0.032.3K
$697.00May 190.060.07$0.0714.3%139.4K0.033.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 386 strikes (avg 245.6%, max 1088.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$800.00May 19Jun 30230.7%19.4%1088.2%3353.6K
$795.00May 19Jun 30220.1%19.3%1040.7%81508
$785.00May 19Jun 30198.6%19.1%938.8%161.0K
$595.00May 19Jun 30309.8%32.0%869.1%--459
$600.00May 19Jun 30295.6%31.3%843.4%163.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$565.00May 19Jun 30396.7%36.0%1002.1%67.4K
$570.00May 19Jun 30382.0%35.3%981.9%1315.9K
$575.00May 19Jun 30367.3%34.6%962.5%137.7K
$580.00May 19Jun 30352.8%33.9%940.1%723.2K
$585.00May 19Jun 30338.4%33.3%917.1%22.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 1,346 found (best R:R 49.00, avg 4.13)

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
$775.00$780.00Jun 12$0.11$4.89$0.1144.45$775.11
$795.00$800.00Jun 30$0.11$4.89$0.1144.45$795.11
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
$610.00$605.00Jun 12$0.11$4.89$0.1144.45$609.89
$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. 1,834 found (best R:R 134.42, avg 2.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$585.00$650.00May 28$64.52$64.52$0.48134.42$649.52
$580.00$600.00Jun 1$19.85$19.85$0.15132.33$599.85
$600.00$660.00Jun 1$59.49$59.49$0.51116.65$659.49
$630.00$655.00May 27$24.72$24.72$0.2888.29$654.72
$570.00$585.00Jun 26$14.77$14.77$0.2364.22$584.77
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$760.00$750.00Jun 18$9.72$9.72$0.2834.71$750.28
$760.00$750.00May 29$9.67$9.67$0.3329.30$750.33
$770.00$760.00Jun 18$9.60$9.60$0.4024.00$760.40
$750.00$745.00May 22$4.76$4.76$0.2419.83$745.24
$732.00$730.00May 21$1.89$1.89$0.1117.18$730.11

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 272 found (avg debit $0.64, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$845.00Jun 18Jun 30$0.0523.4%21.2%
$650.00May 19May 20$0.06157.5%56.1%
$661.00May 19May 21$0.06127.6%38.9%
$728.00May 19May 20$0.0664.8%26.8%
$825.00Jun 18Jun 26$0.0621.7%20.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$571.00May 22May 29$0.0579.3%49.3%
$572.00May 22May 29$0.0578.7%48.9%
$674.00May 19May 20$0.0692.3%37.5%
$675.00May 19May 20$0.0689.6%36.5%
$566.00May 22May 29$0.0680.8%50.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,459 found (cheapest 0.37% of stock, avg 7.12%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$705.00May 19$1.61$1.03$2.64$702.36$707.640.37%
$706.00May 19$1.09$1.51$2.60$703.40$708.600.37%
$707.00May 19$0.69$2.11$2.80$704.20$709.800.40%
$704.00May 19$2.26$0.69$2.95$701.05$706.950.42%
$708.00May 19$0.42$2.83$3.25$704.75$711.250.46%
$703.00May 19$3.03$0.45$3.48$699.52$706.480.49%
$709.00May 19$0.25$3.66$3.91$705.09$712.910.55%
$702.00May 19$3.88$0.30$4.18$697.82$706.180.59%
$710.00May 19$0.15$4.56$4.71$705.29$714.710.67%
$701.00May 19$4.79$0.20$4.99$696.01$705.990.71%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 375 found (cheapest 0.05% of stock, avg 2.74%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$710.00$701.00May 19$0.15$0.20$0.35$700.65$710.35
$709.00$701.00May 19$0.25$0.20$0.45$700.55$709.45
$710.00$702.00May 19$0.15$0.30$0.45$701.55$710.45
$709.00$702.00May 19$0.25$0.30$0.55$701.45$709.55
$708.00$701.00May 19$0.42$0.20$0.62$700.38$708.62
$710.00$703.00May 19$0.15$0.45$0.60$702.40$710.60
$708.00$702.00May 19$0.42$0.30$0.72$701.28$708.72
$709.00$703.00May 19$0.25$0.45$0.70$702.30$709.70
$708.00$703.00May 19$0.42$0.45$0.87$702.13$708.87
$710.00$704.00May 19$0.15$0.69$0.84$703.16$710.84

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 265 found (best R:R 44.45, avg credit $3.98)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
600/605610/615Jun 26$4.89$0.1144.45$600.11$614.89
620/625635/640Jun 26$4.88$0.1240.67$620.12$639.88
595/600610/615Jun 26$4.86$0.1434.71$595.14$614.86
655/660665/670May 27$4.85$0.1532.33$655.15$669.85
590/595610/615Jun 26$4.85$0.1532.33$590.15$614.85
585/590610/615Jun 26$4.84$0.1630.25$585.16$614.84
615/620635/640Jun 26$4.84$0.1630.25$615.16$639.84
580/585610/615Jun 26$4.82$0.1826.78$580.18$614.82
671/672675/678Jun 1$2.89$0.1126.27$669.11$677.89
672/673675/678Jun 1$2.89$0.1126.27$670.11$677.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 321 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$760.00$765.00$770.00Jun 5$0.05$4.9599.00
$615.00$620.00$625.00Jun 18$0.05$4.9599.00
$780.00$785.00$790.00Jun 30$0.05$4.9599.00
$790.00$795.00$800.00Jun 30$0.05$4.9599.00
$625.00$630.00$635.00May 19$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$660.00Jun 1$0.05$4.9599.00
$655.00$660.00$665.00May 27$0.06$4.9482.33
$650.00$655.00$660.00May 28$0.06$4.9482.33
$645.00$650.00$655.00Jun 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. 786 found (best net $-0.06, 782 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$575.00$625.001:2May 26-$31.37$18.63
$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-$0.06$24.94
$615.00$600.001:2May 27-$0.05$14.95
$745.00$725.001:2Jun 2-$6.16$13.84
$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. 509 found (best yield 3.04%, avg 0.82%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$706.00Jun 30$21.480.510.1%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%348141
$707.00Jun 26$20.060.500.2%2.84%3.04%--39
$709.00Jun 30$19.790.490.5%2.80%3.29%477
$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$18.940.490.5%2.68%3.16%161
$706.00Jun 18$18.770.510.1%2.66%2.72%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 2,441,838
Total Puts 2,715,048
Put/Call Ratio 1.11
Net Difference -273,210

Prior's Put/Call Breakdown

Total Calls 2,434,811
Total Puts 2,540,151
Put/Call Ratio 1.04
Net Difference -105,340

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