v104 ...
QQQ
INVESCO QQQ TR
$705.52 -0.05%
(5/19 14:00) ◀
|
Tuesday, May 19, 2026 (2:05pm) v104
January 2026
|
▶ (5/19 14:10)
◀ 5/19 14:05 ▶

Option Volume

Detail
ℹ
Current (05/19 2:05pm) 5,448,515
Calls: 2,578,916 (47%)
Puts: 2,869,599 (53%)
Prior (05/18) 5,139,225
Calls: 2,523,533 (49%)
Puts: 2,615,692 (51%)
Current vs Prior +6.02%
Calls: +2.19% (Calls)
Puts: +9.71% (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 -16.44%
Calls: -16.82%
Puts: -16.10%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (05/19 2:05pm) $1.42B
Calls: $1.11B (79%)
Puts: $302.99M (21%)
Prior (05/18) $1.16B
Calls: $364.65M (31%)
Puts: $796.26M (69%)
Current vs Prior +22.10%
Calls: +205.62%
Puts: -61.95%
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 -11.93%
Calls: +6.35%
Puts: -46.05%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (05/19 2:05pm) 1.11
Prior (05/18) 1.04
Current vs Prior +7.35%
Prior 7-Day Average 1.12
Current vs Prior 7-Day Avg -0.38%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (05/19 2:05pm) 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 0.42% | 1.23%1.23% | 2.04%2.04% | 3.03%0.42% | 5.12%
Prior 0.46% | 0.98%-- | ---- | ---- | --
Current vs Prior -9.46% | +24.85%-- | ---- | ---- | --
Prior 7-Day Avg 0.34% | 1.02%-- | ---- | ---- | --
Current vs 7-Day Avg +23.90% | +19.81%-- | ---- | ---- | --
Prior 7-Day Eod 0.46% | 0.98%-- | ---- | ---- | --
Current vs 7-Day Eod -9.46% | +24.85%-- | ---- | ---- | --
Sentiment BULLISH------
Prior 149.29% | 8.70%
Calls: 131.67% | 4.12%
Puts: 166.92% | 13.28%
Current vs Prior -99.32% | -93.33%
Prior 7-Day Avg 99.64% | 9.76%
Calls: 72.29% | 6.99%
Puts: 126.99% | 12.54%
Current vs 7-Day Avg -98.98% | -94.06%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($1.11B) vs puts ($302.99M). 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
14:00BULLISHBEARISHBEARISH
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 2,926 of results (avg 2.3%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$675.00May 2231.4931.55$31.520.2%2700.943.9K
$665.00May 2741.7941.87$41.830.2%100.9323
$676.00May 2230.5430.60$30.570.2%1640.93291
$677.00May 2229.6029.66$29.630.2%1520.93233
$740.00Jun 184.924.93$4.930.2%1.0K0.2218.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$715.00Jun 3023.7823.82$23.800.2%280.56827
$711.00Jun 1819.0719.11$19.090.2%790.53471
$714.00Jun 3023.2823.33$23.310.2%10.55131
$708.00Jun 1817.6817.72$17.700.2%1540.51330
$707.00May 268.688.70$8.690.2%3830.52122

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 540 found (avg $0.36, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$711.00May 190.050.06$0.0616.7%39.0K0.044.8K
$728.00May 200.050.06$0.0616.7%3650.01622
$740.00May 210.050.06$0.0616.7%250.01899
$741.00May 210.050.06$0.0616.7%160.0140
$746.00May 220.050.06$0.0616.7%280.01208
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$697.00May 190.050.06$0.0616.7%140.6K0.033.9K
$671.00May 200.050.06$0.0616.7%7820.01478
$672.00May 200.050.06$0.0616.7%2.0K0.01764
$673.00May 200.050.06$0.0616.7%2.6K0.01484
$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 19108.51111.86$110.193.0%--1.0010
$600.00May 19103.58106.86$105.223.1%21.004
$610.00May 1993.5896.86$95.223.4%11.002
$620.00May 1983.5186.86$85.193.9%21.003
$625.00May 1978.5181.86$80.194.2%21.004
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$745.00May 2238.5441.48$40.017.3%51.0012
$750.00May 2243.2446.48$44.867.2%251.00--
$760.00May 2953.2956.47$54.885.8%31.005
$840.00Jun 18133.64136.48$135.062.1%11.00--
$743.00May 1936.1239.47$37.808.9%131.00--

Most actively traded options today. High liquidity = easy entry/exit. 2,855 active (total vol 5.4M, top 217.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$705.00May 191.471.49$1.481.4%217.1K0.575.8K
$700.00May 195.595.69$5.641.8%200.7K0.931.5K
$702.00May 193.743.78$3.761.1%181.4K0.852.3K
$703.00May 192.892.92$2.911.0%155.6K0.782.6K
$704.00May 192.132.15$2.140.9%150.5K0.694.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$695.00May 190.030.04$0.0425.0%196.7K0.027.9K
$700.00May 190.120.13$0.137.7%169.9K0.077.1K
$698.00May 190.060.07$0.0714.3%154.0K0.045.3K
$696.00May 190.040.05$0.0520.0%142.2K0.022.3K
$697.00May 190.050.06$0.0616.7%140.6K0.033.9K

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 266.4%, max 1185.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$800.00May 19Jun 30249.1%19.4%1185.2%3433.6K
$795.00May 19Jun 30237.6%19.3%1133.4%93508
$785.00May 19Jun 30214.4%19.1%1022.4%181.0K
$595.00May 19Jun 30333.7%31.9%944.7%1459
$600.00May 19Jun 30318.5%31.3%917.5%173.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$565.00May 19Jun 30427.5%36.0%1088.3%67.4K
$570.00May 19Jun 30411.6%35.3%1066.4%1315.9K
$575.00May 19Jun 30395.8%34.6%1044.7%137.7K
$580.00May 19Jun 30380.2%33.9%1021.3%733.2K
$585.00May 19Jun 30364.6%33.2%997.2%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 4.02)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$795.00$800.00Jun 26$0.10$4.90$0.1049.00$795.10
$750.00$755.00May 29$0.11$4.89$0.1144.45$750.11
$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
$780.00$785.00Jun 18$0.13$4.87$0.1337.46$780.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$655.00$650.00May 27$0.10$4.90$0.1049.00$654.90
$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
$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. 1,806 found (best R:R 157.54, avg 2.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$585.00$650.00May 28$64.59$64.59$0.41157.54$649.59
$635.00$645.00May 26$9.88$9.88$0.1282.33$644.88
$630.00$655.00May 27$24.69$24.69$0.3179.65$654.69
$600.00$615.00May 21$14.80$14.80$0.2074.00$614.80
$600.00$660.00Jun 1$59.20$59.20$0.8074.00$659.20
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$750.00$745.00May 22$4.85$4.85$0.1532.33$745.15
$770.00$760.00Jun 18$9.63$9.63$0.3726.03$760.37
$740.00$737.00May 26$2.88$2.88$0.1224.00$737.12
$750.00$745.00May 29$4.74$4.74$0.2618.23$745.26
$750.00$745.00Jun 5$4.74$4.74$0.2618.23$745.26

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 271 found (avg debit $0.67, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$657.00May 19May 20$0.05149.0%51.6%
$845.00Jun 18Jun 30$0.0523.5%21.2%
$625.00May 19May 20$0.06243.2%76.7%
$651.00May 19May 20$0.06166.5%55.5%
$664.00May 19May 20$0.06128.5%44.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$674.00May 19May 20$0.0699.2%37.7%
$675.00May 19May 20$0.0696.2%36.6%
$566.00May 22May 29$0.0680.9%51.2%
$567.00May 22May 29$0.0680.3%50.8%
$568.00May 22May 29$0.0679.7%50.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,462 found (cheapest 0.35% of stock, avg 7.08%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$705.00May 19$1.48$0.98$2.46$702.54$707.460.35%
$706.00May 19$0.97$1.47$2.44$703.56$708.440.35%
$707.00May 19$0.59$2.09$2.68$704.32$709.680.38%
$704.00May 19$2.14$0.64$2.78$701.22$706.780.39%
$708.00May 19$0.34$2.84$3.18$704.82$711.180.45%
$703.00May 19$2.91$0.41$3.32$699.68$706.320.47%
$709.00May 19$0.19$3.69$3.88$705.12$712.880.55%
$702.00May 19$3.76$0.27$4.03$697.97$706.030.57%
$710.00May 19$0.10$4.60$4.70$705.30$714.700.67%
$701.00May 19$4.68$0.18$4.86$696.14$705.860.69%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 375 found (cheapest 0.04% of stock, avg 2.73%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$710.00$701.00May 19$0.10$0.18$0.28$700.72$710.28
$709.00$701.00May 19$0.19$0.18$0.37$700.63$709.37
$710.00$702.00May 19$0.10$0.27$0.37$701.63$710.37
$708.00$701.00May 19$0.34$0.18$0.52$700.48$708.52
$709.00$702.00May 19$0.19$0.27$0.46$701.54$709.46
$710.00$703.00May 19$0.10$0.41$0.51$702.49$710.51
$708.00$702.00May 19$0.34$0.27$0.61$701.39$708.61
$709.00$703.00May 19$0.19$0.41$0.60$702.40$709.60
$710.00$704.00May 19$0.10$0.64$0.74$703.26$710.74
$707.00$701.00May 19$0.59$0.18$0.77$700.23$707.77

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 251 found (best R:R 82.33, avg credit $3.96)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
605/610650/660Jun 26$9.88$0.1282.33$600.12$659.88
600/605650/660Jun 26$9.84$0.1661.50$595.16$659.84
595/600650/660Jun 26$9.83$0.1757.82$590.17$659.83
590/595650/660Jun 26$9.82$0.1854.56$585.18$659.82
580/585650/660Jun 26$9.79$0.2146.62$575.21$659.79
585/590650/660Jun 26$9.78$0.2244.45$580.22$659.78
650/655670/675May 28$4.87$0.1337.46$650.13$674.87
655/660665/670May 27$4.85$0.1532.33$655.15$669.85
590/595600/610Jun 26$9.69$0.3131.26$585.31$609.69
580/585600/610Jun 26$9.66$0.3428.41$575.34$609.66

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
$765.00$770.00$775.00Jun 12$0.05$4.9599.00
$775.00$780.00$785.00Jun 18$0.05$4.9599.00
$780.00$785.00$790.00Jun 30$0.05$4.9599.00
$750.00$755.00$760.00Jun 1$0.06$4.9482.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$655.00$660.00$665.00May 26$0.05$4.9599.00
$645.00$650.00$655.00Jun 1$0.05$4.9599.00
$640.00$645.00$650.00Jun 2$0.05$4.9599.00
$650.00$655.00$660.00May 28$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. 792 found (best net $-0.06, 788 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$575.00$625.001:2May 26-$30.53$19.47
$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-$5.82$14.18
$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. 504 found (best yield 3.03%, avg 0.82%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$706.00Jun 30$21.390.510.1%3.03%3.10%1513
$707.00Jun 30$20.820.500.2%2.95%3.16%--26
$706.00Jun 26$20.540.510.1%2.91%2.98%42130
$708.00Jun 30$20.260.490.3%2.87%3.22%348141
$707.00Jun 26$19.970.500.2%2.83%3.04%--39
$709.00Jun 30$19.700.490.5%2.79%3.29%477
$708.00Jun 26$19.400.490.3%2.75%3.10%3852
$710.00Jun 30$19.160.480.6%2.72%3.35%128877
$709.00Jun 26$18.850.480.5%2.67%3.17%161
$706.00Jun 18$18.670.510.1%2.65%2.71%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 2,578,916
Total Puts 2,869,599
Put/Call Ratio 1.11
Net Difference -290,683

Prior's Put/Call Breakdown

Total Calls 2,523,533
Total Puts 2,615,692
Put/Call Ratio 1.04
Net Difference -92,159

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