v104 ...
QQQ
INVESCO QQQ TR
$705.35 -0.07%
(5/19 13:55) ◀
|
Tuesday, May 19, 2026 (2:00pm) v104
January 2026
|
▶ (5/19 14:05)
◀ 5/19 14:00 ▶

Option Volume

Detail
ℹ
Current (05/19 2:00pm) 5,403,543
Calls: 2,556,947 (47%)
Puts: 2,846,596 (53%)
Prior (05/18) 5,072,921
Calls: 2,489,943 (49%)
Puts: 2,582,978 (51%)
Current vs Prior +6.52%
Calls: +2.69% (Calls)
Puts: +10.21% (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 -17.13%
Calls: -17.53%
Puts: -16.77%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (05/19 2:00pm) $1.40B
Calls: $1.09B (78%)
Puts: $310.48M (22%)
Prior (05/18) $1.06B
Calls: $417.82M (39%)
Puts: $641.65M (61%)
Current vs Prior +31.86%
Calls: +160.05%
Puts: -51.61%
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 -13.20%
Calls: +3.69%
Puts: -44.71%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (05/19 2:00pm) 1.11
Prior (05/18) 1.04
Current vs Prior +7.32%
Prior 7-Day Average 1.12
Current vs Prior 7-Day Avg -0.33%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (05/19 2:00pm) 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 0.43% | 1.23%1.23% | 2.04%2.04% | 3.03%0.43% | 5.12%
Prior 0.46% | 0.98%-- | ---- | ---- | --
Current vs Prior -6.99% | +24.88%-- | ---- | ---- | --
Prior 7-Day Avg 0.34% | 1.02%-- | ---- | ---- | --
Current vs 7-Day Avg +27.29% | +19.84%-- | ---- | ---- | --
Prior 7-Day Eod 0.46% | 0.98%-- | ---- | ---- | --
Current vs 7-Day Eod -6.99% | +24.88%-- | ---- | ---- | --
Sentiment BULLISH------
Prior 149.29% | 8.70%
Calls: 131.67% | 4.12%
Puts: 166.92% | 13.28%
Current vs Prior -99.12% | -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 -98.68% | -95.29%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($1.09B) vs puts ($310.48M). 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
13:55BULLISHBEARISHBEARISH
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 2,924 of results (avg 2.4%, best 0.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$708.00May 277.807.81$7.810.1%2270.4694
$675.00May 2231.3231.39$31.360.2%2700.943.9K
$677.00May 2229.4329.50$29.470.2%1520.92233
$665.00May 2741.6141.71$41.660.2%100.9323
$670.00May 2736.9137.00$36.960.2%170.9133
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$712.00Jun 1819.6419.69$19.670.3%460.54338
$705.00May 203.893.90$3.900.3%10.1K0.493.1K
$711.00Jun 1819.1519.20$19.170.3%790.54471
$691.00Jun 1811.4311.46$11.450.3%1490.36829
$710.00Jun 1818.6818.73$18.700.3%3940.5310.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 532 found (avg $0.36, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$711.00May 190.050.06$0.0616.7%38.7K0.044.8K
$728.00May 200.050.06$0.0616.7%3650.01622
$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%710.01487
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$696.00May 190.050.06$0.0616.7%141.8K0.032.3K
$671.00May 200.050.06$0.0616.7%7800.01478
$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%480.01121

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,469 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$595.00May 19108.24111.78$110.013.2%--1.0010
$600.00May 19103.23106.69$104.963.3%21.004
$610.00May 1993.4496.78$95.113.5%11.002
$620.00May 1983.2386.78$85.014.2%21.003
$625.00May 1978.2381.78$80.014.4%21.004
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$745.00May 2238.8341.75$40.297.2%51.0012
$750.00May 2243.2946.77$45.037.7%251.00--
$760.00May 2953.2956.77$55.036.3%31.005
$840.00Jun 18133.76136.77$135.262.2%11.00--
$743.00May 1936.2939.56$37.928.6%131.00--

Most actively traded options today. High liquidity = easy entry/exit. 2,853 active (total vol 5.4M, top 212.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$705.00May 191.421.44$1.431.4%212.2K0.535.8K
$700.00May 195.445.50$5.471.1%200.6K0.911.5K
$702.00May 193.613.66$3.641.4%181.2K0.822.3K
$703.00May 192.802.82$2.810.7%155.2K0.752.6K
$704.00May 192.052.07$2.061.0%150.0K0.654.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$695.00May 190.040.05$0.0520.0%191.8K0.027.9K
$700.00May 190.140.15$0.156.7%169.3K0.097.1K
$698.00May 190.080.09$0.0911.1%154.0K0.055.3K
$696.00May 190.050.06$0.0616.7%141.8K0.032.3K
$697.00May 190.060.07$0.0714.3%140.4K0.043.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 386 strikes (avg 261.0%, max 1165.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$800.00May 19Jun 30245.1%19.4%1165.5%3393.6K
$795.00May 19Jun 30233.9%19.3%1114.0%93508
$785.00May 19Jun 30211.1%19.1%1006.4%181.0K
$595.00May 19Jun 30326.7%31.9%923.5%1459
$600.00May 19Jun 30311.7%31.3%896.2%173.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$565.00May 19Jun 30418.7%35.9%1065.7%67.4K
$570.00May 19Jun 30403.1%35.2%1044.2%1315.9K
$575.00May 19Jun 30387.6%34.5%1022.0%137.7K
$580.00May 19Jun 30372.3%33.9%999.0%733.2K
$585.00May 19Jun 30357.0%33.2%974.8%22.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 1,332 found (best R:R 49.00, avg 4.03)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$795.00$800.00Jun 26$0.10$4.90$0.1049.00$795.10
$795.00$800.00Jun 30$0.12$4.88$0.1240.67$795.12
$790.00$795.00Jun 26$0.13$4.87$0.1337.46$790.13
$760.00$765.00Jun 5$0.14$4.86$0.1434.71$760.14
$780.00$785.00Jun 18$0.14$4.86$0.1434.71$780.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$655.00$650.00May 27$0.10$4.90$0.1049.00$654.90
$594.78$590.00Jun 18$0.10$4.68$0.1046.80$594.68
$610.00$605.00Jun 12$0.11$4.89$0.1144.45$609.89
$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. 1,838 found (best R:R 199.00, avg 2.63)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$580.00$600.00Jun 1$19.90$19.90$0.10199.00$599.90
$575.00$600.00May 20$24.86$24.86$0.14177.57$599.86
$585.00$650.00May 28$64.55$64.55$0.45143.44$649.55
$600.00$615.00May 21$14.82$14.82$0.1882.33$614.82
$600.00$660.00Jun 1$59.12$59.12$0.8867.18$659.12
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$744.00$733.00May 20$10.77$10.77$0.2346.83$733.23
$760.00$750.00May 29$9.67$9.67$0.3329.30$750.33
$770.00$760.00Jun 18$9.59$9.59$0.4123.39$760.41
$750.00$746.00Jun 26$3.83$3.83$0.1722.53$746.17
$750.00$745.00May 22$4.74$4.74$0.2618.23$745.26

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 277 found (avg debit $0.65, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$845.00Jun 18Jun 30$0.0523.3%21.2%
$630.00May 19May 20$0.06223.3%71.5%
$646.00May 19May 20$0.06177.0%59.9%
$657.00May 19May 20$0.06145.4%49.3%
$669.00May 19May 20$0.06110.9%40.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$674.00May 19May 20$0.0696.5%37.3%
$675.00May 19May 20$0.0693.6%37.0%
$566.00May 22May 29$0.0680.7%51.1%
$567.00May 22May 29$0.0680.1%50.7%
$568.00May 22May 29$0.0679.5%50.3%

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 7.08%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$705.00May 19$1.43$1.10$2.53$702.47$707.530.36%
$706.00May 19$0.94$1.60$2.54$703.46$708.540.36%
$704.00May 19$2.06$0.74$2.80$701.20$706.800.40%
$707.00May 19$0.56$2.25$2.81$704.19$709.810.40%
$703.00May 19$2.81$0.48$3.29$699.71$706.290.47%
$708.00May 19$0.33$3.00$3.33$704.67$711.330.47%
$702.00May 19$3.64$0.32$3.96$698.04$705.960.56%
$709.00May 19$0.19$3.86$4.05$704.95$713.050.57%
$701.00May 19$4.54$0.22$4.76$696.24$705.760.67%
$710.00May 19$0.10$4.78$4.88$705.12$714.880.69%

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$0.22$0.32$700.68$710.32
$709.00$701.00May 19$0.19$0.22$0.41$700.59$709.41
$710.00$702.00May 19$0.10$0.32$0.42$701.58$710.42
$709.00$702.00May 19$0.19$0.32$0.51$701.49$709.51
$708.00$701.00May 19$0.33$0.22$0.55$700.45$708.55
$710.00$703.00May 19$0.10$0.48$0.58$702.42$710.58
$708.00$702.00May 19$0.33$0.32$0.65$701.35$708.65
$709.00$703.00May 19$0.19$0.48$0.67$702.33$709.67
$707.00$701.00May 19$0.56$0.22$0.78$700.22$707.78
$708.00$703.00May 19$0.33$0.48$0.81$702.19$708.81

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 277 found (best R:R 92.75, avg credit $4.05)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
610/615620/635Jun 26$14.84$0.1692.75$600.16$634.84
605/610620/635Jun 26$14.79$0.2170.43$595.21$634.79
600/605620/635Jun 26$14.78$0.2267.18$590.22$634.78
595/600620/635Jun 26$14.76$0.2461.50$585.24$634.76
590/595620/635Jun 26$14.74$0.2656.69$580.26$634.74
585/590620/635Jun 26$14.73$0.2754.56$575.27$634.73
580/585620/635Jun 26$14.72$0.2852.57$570.28$634.72
625/630635/640Jun 26$4.89$0.1144.45$625.11$639.89
605/610615/620Jun 12$4.86$0.1434.71$605.14$619.86
620/625635/640Jun 26$4.85$0.1532.33$620.15$639.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 343 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$615.00$620.00$625.00May 20$0.06$4.9482.33
$750.00$755.00$760.00Jun 1$0.06$4.9482.33
$570.00$575.00$580.00Jun 5$0.06$4.9482.33
$765.00$770.00$775.00Jun 12$0.06$4.9482.33
$780.00$785.00$790.00Jun 30$0.06$4.9482.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$650.00$655.00$660.00May 28$0.05$4.9599.00
$640.00$645.00$650.00Jun 1$0.05$4.9599.00
$605.00$610.00$615.00Jun 26$0.05$4.9599.00
$635.00$640.00$645.00Jun 26$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. 793 found (best net $-0.06, 789 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$575.00$625.001:2May 26-$30.30$19.70
$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-$5.91$14.09
$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. 500 found (best yield 3.02%, avg 0.81%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$706.00Jun 30$21.290.500.1%3.02%3.11%1513
$707.00Jun 30$20.720.490.2%2.94%3.17%--26
$706.00Jun 26$20.430.500.1%2.90%2.99%42130
$708.00Jun 30$20.160.490.4%2.86%3.23%348141
$707.00Jun 26$19.860.490.2%2.82%3.05%--39
$709.00Jun 30$19.610.480.5%2.78%3.30%477
$708.00Jun 26$19.300.490.4%2.74%3.11%3852
$710.00Jun 30$19.060.480.7%2.70%3.36%125877
$709.00Jun 26$18.750.480.5%2.66%3.18%161
$706.00Jun 18$18.560.510.1%2.63%2.72%290420

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 2,556,947
Total Puts 2,846,596
Put/Call Ratio 1.11
Net Difference -289,649

Prior's Put/Call Breakdown

Total Calls 2,489,943
Total Puts 2,582,978
Put/Call Ratio 1.04
Net Difference -93,035

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