v104 ...
QQQ
INVESCO QQQ TR
$704.73 -0.16%
(5/19 13:50) ◀
|
Tuesday, May 19, 2026 (1:55pm) v104
January 2026
|
▶ (5/19 14:00)
◀ 5/19 13:55 ▶

Option Volume

Detail
ℹ
Current (05/19 1:55pm) 5,337,328
Calls: 2,522,306 (47%)
Puts: 2,815,022 (53%)
Prior (05/18) 5,041,627
Calls: 2,471,859 (49%)
Puts: 2,569,768 (51%)
Current vs Prior +5.87%
Calls: +2.04% (Calls)
Puts: +9.54% (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 -18.15%
Calls: -18.64%
Puts: -17.69%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (05/19 1:55pm) $1.32B
Calls: $990.94M (75%)
Puts: $327.91M (25%)
Prior (05/18) $1.07B
Calls: $393.78M (37%)
Puts: $678.83M (63%)
Current vs Prior +22.96%
Calls: +151.65%
Puts: -51.70%
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 -18.06%
Calls: -5.44%
Puts: -41.61%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (05/19 1:55pm) 1.12
Prior (05/18) 1.04
Current vs Prior +7.35%
Prior 7-Day Average 1.12
Current vs Prior 7-Day Avg -0.08%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (05/19 1:55pm) 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% | 1.24%1.24% | 2.05%2.05% | 3.05%0.44% | 5.14%
Prior 0.46% | 0.98%-- | ---- | ---- | --
Current vs Prior -5.37% | +25.71%-- | ---- | ---- | --
Prior 7-Day Avg 0.34% | 1.02%-- | ---- | ---- | --
Current vs 7-Day Avg +29.50% | +20.64%-- | ---- | ---- | --
Prior 7-Day Eod 0.46% | 0.98%-- | ---- | ---- | --
Current vs 7-Day Eod -5.37% | +25.71%-- | ---- | ---- | --
Sentiment BULLISH------
Prior 149.29% | 8.70%
Calls: 131.67% | 4.12%
Puts: 166.92% | 13.28%
Current vs Prior -98.88% | -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 -98.32% | -91.81%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Strong bullish conviction with 75% of dollar volume in calls ($990.94M) vs puts ($327.91M). Slightly bearish P/C ratio of 1.12. 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
13:50BULLISHBEARISHBEARISH
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 2,902 of results (avg 2.5%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$714.00May 274.874.88$4.880.2%1590.3359
$671.00May 2635.0735.15$35.110.2%350.924
$670.00May 2636.0036.09$36.050.2%340.92125
$672.00May 2634.1334.22$34.170.3%530.9117
$665.00May 2741.0441.15$41.100.3%100.9323
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$705.00Jun 1816.7416.79$16.770.3%1.6K0.4913.9K
$712.00Jun 1819.9520.01$19.980.3%460.55338
$711.00Jun 1819.4619.52$19.490.3%790.54471
$710.00Jun 1818.9819.04$19.010.3%3940.5410.7K
$709.00Jun 1818.5118.57$18.540.3%460.53266

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 535 found (avg $0.37, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$710.00May 190.050.06$0.0616.7%63.0K0.046.5K
$728.00May 200.050.06$0.0616.7%3650.01622
$739.00May 210.050.06$0.0616.7%370.01163
$740.00May 210.050.06$0.0616.7%250.01899
$746.00May 220.050.06$0.0616.7%280.01208
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$696.00May 190.050.06$0.0616.7%141.7K0.042.3K
$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 19107.61111.37$109.493.4%--1.0010
$600.00May 19102.61106.23$104.423.5%11.004
$570.00May 20132.66136.58$134.622.9%41.005
$575.00May 20127.66131.36$129.512.9%21.004
$570.00Jun 26135.61139.28$137.452.7%11.006
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$711.00May 196.257.42$6.8417.1%7001.001.3K
$712.00May 197.158.93$8.0422.1%1.1K1.001.3K
$713.00May 197.369.40$8.3824.3%1901.00887
$714.00May 198.7810.46$9.6217.5%1531.00289
$715.00May 199.8911.41$10.6514.3%3191.002.1K

Most actively traded options today. High liquidity = easy entry/exit. 2,851 active (total vol 5.3M, top 203.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$705.00May 191.111.13$1.121.8%203.9K0.395.8K
$700.00May 194.884.95$4.921.4%200.3K0.871.5K
$702.00May 193.123.17$3.151.6%180.7K0.732.3K
$703.00May 192.352.38$2.371.3%153.4K0.632.6K
$704.00May 191.671.69$1.681.2%146.7K0.524.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$695.00May 190.040.05$0.0520.0%191.6K0.037.9K
$700.00May 190.190.20$0.205.0%166.4K0.137.1K
$698.00May 190.090.10$0.1010.0%153.6K0.075.3K
$696.00May 190.050.06$0.0616.7%141.7K0.042.3K
$697.00May 190.070.08$0.0812.5%140.2K0.053.9K

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 253.0%, max 1147.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$800.00May 19Jun 30242.6%19.4%1147.7%3393.6K
$795.00May 19Jun 30231.6%19.3%1099.2%93508
$785.00May 19Jun 30209.4%19.1%993.5%181.0K
$595.00May 19Jun 30316.9%31.9%893.4%1459
$775.00May 19Jun 30186.6%19.1%877.0%1.2K1.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$565.00May 19Jun 30406.9%35.9%1033.9%67.4K
$570.00May 19Jun 30391.7%35.2%1013.2%1315.9K
$575.00May 19Jun 30376.6%34.5%991.0%137.7K
$580.00May 19Jun 30361.5%33.8%968.1%733.2K
$585.00May 19Jun 30346.6%33.2%944.8%22.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 1,355 found (best R:R 49.00, avg 4.02)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$795.00$800.00Jun 30$0.11$4.89$0.1144.45$795.11
$790.00$795.00Jun 26$0.12$4.88$0.1240.67$790.12
$780.00$785.00Jun 18$0.13$4.87$0.1337.46$780.13
$750.00$755.00Jun 1$0.14$4.86$0.1434.71$750.14
$760.00$765.00Jun 5$0.14$4.86$0.1434.71$760.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$650.00$645.00May 28$0.10$4.90$0.1049.00$649.90
$660.00$655.00May 26$0.11$4.89$0.1144.45$659.89
$655.00$650.00May 27$0.11$4.89$0.1144.45$654.89
$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

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 1,838 found (best R:R 226.27, avg 2.60)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$575.00$625.00May 26$49.78$49.78$0.22226.27$624.78
$585.00$650.00May 28$64.56$64.56$0.44146.73$649.56
$630.00$640.00May 20$9.90$9.90$0.1099.00$639.90
$580.00$600.00Jun 1$19.80$19.80$0.2099.00$599.80
$600.00$660.00Jun 1$59.36$59.36$0.6492.75$659.36
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$744.00$733.00May 20$10.88$10.88$0.1290.67$733.12
$750.00$745.00May 22$4.90$4.90$0.1049.00$745.10
$760.00$750.00May 29$9.67$9.67$0.3329.30$750.33
$750.00$742.00May 26$7.72$7.72$0.2827.57$742.28
$770.00$760.00Jun 18$9.47$9.47$0.5317.87$760.53

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 260 found (avg debit $0.72, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$845.00Jun 18Jun 30$0.0523.7%21.4%
$727.00May 19May 20$0.0668.5%26.8%
$825.00Jun 18Jun 26$0.0621.8%20.7%
$657.00May 19May 20$0.07139.4%50.2%
$726.00May 19May 20$0.0765.9%26.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$672.00May 19May 20$0.0697.1%38.3%
$673.00May 19May 20$0.0694.3%37.6%
$564.00May 22May 29$0.0681.4%51.5%
$566.00May 22May 29$0.0680.1%50.7%
$567.00May 22May 29$0.0679.5%50.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,462 found (cheapest 0.36% of stock, avg 7.06%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$705.00May 19$1.12$1.40$2.52$702.48$707.520.36%
$704.00May 19$1.68$0.97$2.65$701.35$706.650.38%
$706.00May 19$0.70$1.99$2.69$703.31$708.690.38%
$703.00May 19$2.37$0.65$3.02$699.98$706.020.43%
$707.00May 19$0.40$2.69$3.09$703.91$710.090.44%
$702.00May 19$3.15$0.44$3.59$698.41$705.590.51%
$708.00May 19$0.22$3.50$3.72$704.28$711.720.53%
$701.00May 19$4.01$0.29$4.30$696.70$705.300.61%
$709.00May 19$0.12$4.39$4.51$704.49$713.510.64%
$700.00May 19$4.92$0.20$5.12$694.88$705.120.73%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 375 found (cheapest 0.05% of stock, avg 2.75%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$709.00$700.00May 19$0.12$0.20$0.32$699.68$709.32
$708.00$700.00May 19$0.22$0.20$0.42$699.58$708.42
$709.00$701.00May 19$0.12$0.29$0.41$700.59$709.41
$708.00$701.00May 19$0.22$0.29$0.51$700.49$708.51
$709.00$702.00May 19$0.12$0.44$0.56$701.44$709.56
$707.00$700.00May 19$0.40$0.20$0.60$699.40$707.60
$708.00$702.00May 19$0.22$0.44$0.66$701.34$708.66
$707.00$701.00May 19$0.40$0.29$0.69$700.31$707.69
$709.00$703.00May 19$0.12$0.65$0.77$702.23$709.77
$707.00$702.00May 19$0.40$0.44$0.84$701.16$707.84

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 259 found (best R:R 71.73, avg credit $3.91)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
660/665675/683May 28$7.89$0.1171.73$657.11$682.89
655/660675/683May 28$7.80$0.2039.00$652.20$682.80
650/655675/683May 28$7.76$0.2432.33$647.24$682.76
655/660665/670May 27$4.84$0.1630.25$655.16$669.84
645/650675/683May 28$7.71$0.2926.59$642.29$682.71
650/655665/670May 27$4.80$0.2024.00$650.20$669.80
590/595600/610Jun 26$9.59$0.4123.39$585.41$609.59
660/665670/675May 27$4.79$0.2122.81$660.21$674.79
580/585600/610Jun 26$9.57$0.4322.26$575.43$609.57
585/590600/610Jun 26$9.57$0.4322.26$580.43$609.57

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 349 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$775.00$780.00$785.00Jun 18$0.05$4.9599.00
$780.00$785.00$790.00Jun 30$0.05$4.9599.00
$755.00$760.00$765.00Jun 5$0.06$4.9482.33
$765.00$770.00$775.00Jun 12$0.06$4.9482.33
$780.00$785.00$790.00Jun 26$0.06$4.9482.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$645.00$650.00$655.00May 28$0.05$4.9599.00
$645.00$650.00$655.00Jun 1$0.05$4.9599.00
$645.00$650.00$655.00Jun 2$0.05$4.9599.00
$655.00$660.00$665.00May 27$0.06$4.9482.33
$630.00$635.00$640.00Jun 26$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. 796 found (best net $-0.05, 792 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$575.00$625.001:2May 26-$30.13$19.87
$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-$0.06$14.94
$745.00$725.001:2Jun 2-$6.74$13.26
$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 3.05%, avg 0.83%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$705.00Jun 30$21.520.500.0%3.05%3.09%52899
$706.00Jun 30$20.950.490.2%2.97%3.15%1513
$705.00Jun 26$20.670.500.0%2.93%2.97%53549
$707.00Jun 30$20.390.490.3%2.89%3.22%--26
$706.00Jun 26$20.100.490.2%2.85%3.03%42130
$708.00Jun 30$19.830.480.5%2.81%3.28%348141
$707.00Jun 26$19.540.490.3%2.77%3.09%--39
$709.00Jun 30$19.290.470.6%2.74%3.34%477
$708.00Jun 26$18.980.480.5%2.69%3.16%3852
$705.00Jun 18$18.810.510.0%2.67%2.71%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 2,522,306
Total Puts 2,815,022
Put/Call Ratio 1.12
Net Difference -292,716

Prior's Put/Call Breakdown

Total Calls 2,471,859
Total Puts 2,569,768
Put/Call Ratio 1.04
Net Difference -97,909

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