v104 ...
QQQ
INVESCO QQQ TR
$704.94 -0.13%
(5/19 13:45) ◀
|
Tuesday, May 19, 2026 (1:50pm) v104
January 2026
|
▶ (5/19 13:55)
◀ 5/19 13:50 ▶

Option Volume

Detail
ℹ
Current (05/19 1:50pm) 5,257,997
Calls: 2,488,924 (47%)
Puts: 2,769,073 (53%)
Prior (05/18) 5,011,085
Calls: 2,455,332 (49%)
Puts: 2,555,753 (51%)
Current vs Prior +4.93%
Calls: +1.37% (Calls)
Puts: +8.35% (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 -19.36%
Calls: -19.72%
Puts: -19.04%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (05/19 1:50pm) $1.34B
Calls: $1.03B (77%)
Puts: $314.37M (23%)
Prior (05/18) $1.10B
Calls: $375.61M (34%)
Puts: $721.21M (66%)
Current vs Prior +22.45%
Calls: +173.88%
Puts: -56.41%
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 -16.55%
Calls: -1.83%
Puts: -44.02%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (05/19 1:50pm) 1.11
Prior (05/18) 1.04
Current vs Prior +6.88%
Prior 7-Day Average 1.12
Current vs Prior 7-Day Avg -0.39%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (05/19 1:50pm) 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% | 1.25%1.25% | 2.07%2.07% | 3.06%0.45% | 5.15%
Prior 0.46% | 0.98%-- | ---- | ---- | --
Current vs Prior -2.63% | +27.55%-- | ---- | ---- | --
Prior 7-Day Avg 0.34% | 1.02%-- | ---- | ---- | --
Current vs 7-Day Avg +33.25% | +22.40%-- | ---- | ---- | --
Prior 7-Day Eod 0.46% | 0.98%-- | ---- | ---- | --
Current vs 7-Day Eod -2.63% | +27.55%-- | ---- | ---- | --
Sentiment BULLISH------
Prior 149.29% | 8.70%
Calls: 131.67% | 4.12%
Puts: 166.92% | 13.28%
Current vs Prior -99.38% | -94.83%
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% | -95.39%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($1.03B) vs puts ($314.37M). 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
13:45BULLISHBEARISHBEARISH
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 2,940 of results (avg 2.3%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$680.00Jun 1835.9936.07$36.030.2%1670.7221.7K
$675.00May 2230.9831.05$31.020.2%2700.933.9K
$677.00Jun 1838.3138.40$38.360.2%190.74329
$678.00Jun 1837.5337.62$37.580.2%480.73258
$665.00May 2741.2841.38$41.330.2%100.9323
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$706.00May 204.594.60$4.600.2%6.1K0.531.7K
$708.00May 228.308.32$8.310.2%7590.561.7K
$704.00Jun 1816.2516.29$16.270.2%3950.472.2K
$703.00Jun 1815.8415.88$15.860.3%2150.47388
$710.00Jun 515.2415.28$15.260.3%770.551.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 538 found (avg $0.36, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$728.00May 200.050.06$0.0616.7%3560.01622
$740.00May 210.050.06$0.0616.7%250.01899
$746.00May 220.050.06$0.0616.7%280.01208
$747.00May 220.050.06$0.0616.7%670.01487
$760.00May 270.050.06$0.0616.7%1100.01133
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$696.00May 190.050.06$0.0616.7%141.6K0.032.3K
$669.00May 200.050.06$0.0616.7%2.1K0.01177
$670.00May 200.050.06$0.0616.7%1.1K0.01842
$671.00May 200.050.06$0.0616.7%7800.01478
$643.00May 210.050.06$0.0616.7%480.01121

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,469 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$595.00May 19108.12111.33$109.732.9%--1.0010
$570.00May 20133.18136.83$135.012.7%41.005
$575.00May 20128.18131.80$129.992.8%21.004
$570.00Jun 26136.21139.82$138.012.6%11.006
$564.00Jun 30142.24145.85$144.052.5%--1.005.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$713.00May 196.788.84$7.8126.4%1901.00887
$714.00May 197.759.20$8.4817.1%1531.00289
$715.00May 199.8310.15$9.993.2%3191.002.1K
$716.00May 1910.7811.92$11.3510.0%321.00606
$717.00May 1911.7813.33$12.5612.3%1691.00322

Most actively traded options today. High liquidity = easy entry/exit. 2,851 active (total vol 5.2M, top 200.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$700.00May 195.105.16$5.131.2%200.1K0.911.5K
$705.00May 191.271.28$1.270.8%198.3K0.515.8K
$702.00May 193.313.35$3.331.2%179.5K0.812.3K
$703.00May 192.512.56$2.542.0%152.7K0.732.6K
$704.00May 191.841.86$1.851.1%142.2K0.634.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$695.00May 190.040.05$0.0520.0%191.5K0.027.9K
$700.00May 190.170.18$0.185.6%163.1K0.097.1K
$698.00May 190.080.09$0.0911.1%153.4K0.055.3K
$696.00May 190.050.06$0.0616.7%141.6K0.032.3K
$697.00May 190.060.07$0.0714.3%140.0K0.043.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 387 strikes (avg 249.3%, max 1114.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$800.00May 19Jun 30236.0%19.4%1114.8%3393.6K
$795.00May 19Jun 30225.2%19.3%1067.3%93508
$785.00May 19Jun 30203.3%19.1%962.8%161.0K
$595.00May 19Jun 30313.8%31.9%882.1%1459
$600.00May 19Jun 30299.3%31.3%856.5%163.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$565.00May 19Jun 30402.2%35.9%1018.8%67.4K
$570.00May 19Jun 30387.2%35.3%998.2%1315.9K
$575.00May 19Jun 30372.3%34.6%977.0%137.7K
$580.00May 19Jun 30357.5%33.9%955.0%723.2K
$585.00May 19Jun 30342.9%33.2%931.8%22.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 1,354 found (best R:R 49.00, avg 4.02)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$795.00$800.00Jun 26$0.10$4.90$0.1049.00$795.10
$790.00$795.00Jun 26$0.12$4.88$0.1240.67$790.12
$795.00$800.00Jun 30$0.12$4.88$0.1240.67$795.12
$760.00$765.00Jun 5$0.13$4.87$0.1337.46$760.13
$750.00$755.00Jun 1$0.14$4.86$0.1434.71$750.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$660.00$655.00May 26$0.11$4.89$0.1144.45$659.89
$650.00$645.00May 28$0.11$4.89$0.1144.45$649.89
$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
$590.00$585.00Jun 26$0.11$4.89$0.1144.45$589.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 1,861 found (best R:R 415.67, avg 2.61)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$575.00$625.00May 26$49.88$49.88$0.12415.67$624.88
$585.00$650.00May 28$64.50$64.50$0.50129.00$649.50
$635.00$645.00May 26$9.89$9.89$0.1189.91$644.89
$630.00$655.00May 27$24.66$24.66$0.3472.53$654.66
$570.00$585.00Jun 26$14.75$14.75$0.2559.00$584.75
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$760.00$750.00May 29$9.89$9.89$0.1189.91$750.11
$745.00$740.00Jun 18$4.89$4.89$0.1144.45$740.11
$770.00$760.00Jun 18$9.66$9.66$0.3428.41$760.34
$750.00$745.00May 22$4.74$4.74$0.2618.23$745.26
$730.00$728.00May 21$1.88$1.88$0.1215.67$728.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 266 found (avg debit $0.68, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$657.00May 19May 20$0.05139.4%50.9%
$845.00Jun 18Jun 30$0.0523.5%21.3%
$620.00May 19May 20$0.06242.4%80.5%
$649.00May 19May 20$0.06161.5%56.7%
$683.00May 19May 20$0.0675.3%32.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$672.00May 19May 20$0.0698.0%39.2%
$673.00May 19May 20$0.0695.2%38.1%
$742.00May 19May 26$0.06103.0%19.1%
$564.00May 22May 29$0.0681.7%51.7%
$566.00May 22May 29$0.0680.5%51.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,462 found (cheapest 0.37% of stock, avg 7.09%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$705.00May 19$1.27$1.32$2.59$702.41$707.590.37%
$706.00May 19$0.83$1.87$2.70$703.30$708.700.38%
$704.00May 19$1.85$0.89$2.74$701.26$706.740.39%
$707.00May 19$0.50$2.54$3.04$703.96$710.040.43%
$703.00May 19$2.54$0.57$3.11$699.89$706.110.44%
$708.00May 19$0.29$3.33$3.62$704.38$711.620.51%
$702.00May 19$3.33$0.39$3.72$698.28$705.720.53%
$709.00May 19$0.17$4.20$4.37$704.63$713.370.62%
$701.00May 19$4.21$0.26$4.47$696.53$705.470.63%
$710.00May 19$0.10$5.09$5.19$704.81$715.190.74%

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$0.10$0.26$0.36$700.64$710.36
$709.00$701.00May 19$0.17$0.26$0.43$700.57$709.43
$710.00$702.00May 19$0.10$0.39$0.49$701.51$710.49
$708.00$701.00May 19$0.29$0.26$0.55$700.45$708.55
$709.00$702.00May 19$0.17$0.39$0.56$701.44$709.56
$708.00$702.00May 19$0.29$0.39$0.68$701.32$708.68
$709.00$703.00May 19$0.17$0.57$0.74$702.26$709.74
$710.00$703.00May 19$0.10$0.57$0.67$702.33$710.67
$707.00$701.00May 19$0.50$0.26$0.76$700.24$707.76
$708.00$703.00May 19$0.29$0.57$0.86$702.14$708.86

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 263 found (best R:R 65.67, avg credit $4.03)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
655/660675/683May 28$7.88$0.1265.67$652.12$682.88
600/605610/615Jun 26$4.89$0.1144.45$600.11$614.89
650/655675/683May 28$7.82$0.1843.44$647.18$682.82
580/585615/620Jun 26$4.88$0.1240.67$580.12$619.88
585/590615/620Jun 26$4.87$0.1337.46$585.13$619.87
595/600610/615Jun 26$4.87$0.1337.46$595.13$614.87
645/650675/683May 28$7.79$0.2137.10$642.21$682.79
590/595610/615Jun 26$4.86$0.1434.71$590.14$614.86
655/660665/670May 27$4.85$0.1532.33$655.15$669.85
580/585610/615Jun 26$4.83$0.1728.41$580.17$614.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 333 found (best R:R 110.11, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$625.00$635.00$645.00May 26$0.09$9.91110.11
$780.00$785.00$790.00Jun 30$0.05$4.9599.00
$615.00$620.00$625.00May 21$0.06$4.9482.33
$690.00$695.00$700.00Jun 2$0.06$4.9482.33
$760.00$765.00$770.00Jun 12$0.07$4.9370.43
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$650.00$655.00$660.00May 27$0.05$4.9599.00
$650.00$655.00$660.00Jun 1$0.05$4.9599.00
$645.00$650.00$655.00Jun 2$0.05$4.9599.00
$655.00$660.00$665.00May 26$0.06$4.9482.33
$650.00$655.00$660.00May 28$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. 790 found (best net $-0.05, 786 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$575.00$625.001:2May 26-$30.38$19.62
$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-$0.05$24.95
$615.00$600.001:2May 27-$0.07$14.93
$745.00$725.001:2Jun 2-$6.37$13.63
$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. 516 found (best yield 3.08%, avg 0.83%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$705.00Jun 30$21.700.510.0%3.08%3.09%52899
$706.00Jun 30$21.120.500.1%3.00%3.15%1513
$705.00Jun 26$20.850.510.0%2.96%2.97%53549
$707.00Jun 30$20.560.490.3%2.92%3.21%--26
$706.00Jun 26$20.270.500.1%2.88%3.03%22130
$708.00Jun 30$20.000.490.4%2.84%3.27%348141
$707.00Jun 26$19.710.490.3%2.80%3.09%--39
$709.00Jun 30$19.450.480.6%2.76%3.34%477
$708.00Jun 26$19.150.490.4%2.72%3.15%3852
$705.00Jun 18$18.980.520.0%2.69%2.70%2.7K18.0K

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 2,488,924
Total Puts 2,769,073
Put/Call Ratio 1.11
Net Difference -280,149

Prior's Put/Call Breakdown

Total Calls 2,455,332
Total Puts 2,555,753
Put/Call Ratio 1.04
Net Difference -100,421

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