v104 ...
QQQ
INVESCO QQQ TR
$705.70 -0.03%
(5/19 14:05) ◀
|
Tuesday, May 19, 2026 (2:10pm) v104
January 2026
|
▶ (5/19 14:15)
◀ 5/19 14:10 ▶

Option Volume

Detail
ℹ
Current (05/19 2:10pm) 5,497,168
Calls: 2,606,413 (47%)
Puts: 2,890,755 (53%)
Prior (05/18) 5,208,802
Calls: 2,563,451 (49%)
Puts: 2,645,351 (51%)
Current vs Prior +5.54%
Calls: +1.68% (Calls)
Puts: +9.28% (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 -15.69%
Calls: -15.93%
Puts: -15.48%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (05/19 2:10pm) $1.45B
Calls: $1.15B (80%)
Puts: $296.62M (20%)
Prior (05/18) $1.20B
Calls: $348.44M (29%)
Puts: $856.12M (71%)
Current vs Prior +20.19%
Calls: +230.39%
Puts: -65.35%
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 -10.04%
Calls: +9.86%
Puts: -47.18%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (05/19 2:10pm) 1.11
Prior (05/18) 1.03
Current vs Prior +7.48%
Prior 7-Day Average 1.12
Current vs Prior 7-Day Avg -0.70%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (05/19 2:10pm) 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 0.41% | 1.21%1.21% | 2.03%2.03% | 3.02%0.41% | 5.11%
Prior 0.46% | 0.98%-- | ---- | ---- | --
Current vs Prior -11.63% | +23.52%-- | ---- | ---- | --
Prior 7-Day Avg 0.34% | 1.02%-- | ---- | ---- | --
Current vs 7-Day Avg +20.93% | +18.54%-- | ---- | ---- | --
Prior 7-Day Eod 0.46% | 0.98%-- | ---- | ---- | --
Current vs 7-Day Eod -11.63% | +23.52%-- | ---- | ---- | --
Sentiment BULLISH------
Prior 149.29% | 8.70%
Calls: 131.67% | 4.12%
Puts: 166.92% | 13.28%
Current vs Prior -99.32% | -93.22%
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% | -93.96%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($1.15B) vs puts ($296.62M). 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
14:05BULLISHBEARISHBEARISH
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 2,941 of results (avg 2.3%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$720.00Jun 1811.6411.66$11.650.2%1.9K0.3910.8K
$675.00May 2231.6631.72$31.690.2%2700.943.9K
$670.00May 2636.9036.97$36.940.2%340.93125
$671.00May 2635.9636.03$36.000.2%400.934
$676.00May 2230.7130.77$30.740.2%1680.93291
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$709.00Jun 3020.7920.84$20.820.2%10.5170
$714.00Jun 1820.4120.46$20.440.2%340.56374
$705.00Jun 1816.2616.30$16.280.2%1.7K0.4813.9K
$713.00Jun 1819.9119.96$19.940.3%120.55450
$712.00Jun 1819.4219.47$19.450.3%460.54338

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
$746.00May 220.050.06$0.0616.7%280.01208
$747.00May 220.050.06$0.0616.7%710.01487
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$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
$644.00May 210.050.06$0.0616.7%30.0171
$645.00May 210.050.06$0.0616.7%30.01183

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,468 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$595.00May 19108.90112.42$110.663.2%--1.0010
$570.00May 20133.89137.48$135.692.6%41.005
$575.00May 20128.89132.55$130.722.8%21.004
$570.00Jun 26136.92140.39$138.652.5%11.006
$565.00Jun 30142.00145.48$143.742.4%51.00317
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$712.00May 196.126.41$6.274.6%1.1K1.001.3K
$713.00May 196.339.12$7.7336.1%1901.00887
$714.00May 198.008.42$8.215.1%1581.00289
$715.00May 199.019.41$9.214.3%3341.002.1K
$716.00May 1910.0011.57$10.7914.6%321.00606

Most actively traded options today. High liquidity = easy entry/exit. 2,858 active (total vol 5.5M, top 221.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$705.00May 191.551.57$1.561.3%221.5K0.615.8K
$700.00May 195.706.00$5.855.1%200.9K0.941.5K
$702.00May 193.893.94$3.921.3%181.6K0.872.3K
$703.00May 193.033.06$3.051.0%155.7K0.812.6K
$704.00May 192.232.26$2.251.3%151.3K0.724.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$695.00May 190.020.03$0.0333.3%196.8K0.017.9K
$700.00May 190.100.11$0.119.1%170.9K0.067.1K
$698.00May 190.060.07$0.0714.3%154.2K0.045.3K
$696.00May 190.030.04$0.0425.0%142.3K0.022.3K
$697.00May 190.040.05$0.0520.0%141.1K0.033.9K

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 271.3%, max 1200.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$800.00May 19Jun 30252.2%19.4%1200.7%3433.6K
$795.00May 19Jun 30240.6%19.2%1152.1%93508
$785.00May 19Jun 30217.0%19.0%1039.3%181.0K
$595.00May 19Jun 30339.7%31.9%964.6%1459
$600.00May 19Jun 30324.2%31.3%936.1%173.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$565.00May 19Jun 30434.9%35.9%1111.4%67.4K
$570.00May 19Jun 30418.9%35.2%1089.1%1415.9K
$575.00May 19Jun 30402.9%34.6%1065.9%137.7K
$580.00May 19Jun 30386.9%33.9%1042.0%733.2K
$585.00May 19Jun 30371.1%33.2%1017.4%22.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 1,340 found (best R:R 49.00, avg 4.07)

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
$660.00$655.00May 26$0.10$4.90$0.1049.00$659.90
$610.00$605.00Jun 12$0.11$4.89$0.1144.45$609.89
$599.78$594.78Jun 18$0.11$4.89$0.1144.45$599.67
$585.00$580.00Jun 26$0.11$4.89$0.1144.45$584.89
$604.78$600.00Jun 18$0.11$4.67$0.1142.45$604.67

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 1,831 found (best R:R 121.64, avg 2.25)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$585.00$650.00May 28$64.47$64.47$0.53121.64$649.47
$600.00$660.00Jun 1$59.43$59.43$0.57104.26$659.43
$565.00$575.00Jun 12$9.89$9.89$0.1189.91$574.89
$630.00$655.00May 27$24.72$24.72$0.2888.29$654.72
$575.00$590.00Jun 12$14.81$14.81$0.1977.95$589.81
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$770.00$760.00Jun 18$9.65$9.65$0.3527.57$760.35
$760.00$750.00May 29$9.64$9.64$0.3626.78$750.36
$750.00$745.00May 29$4.75$4.75$0.2519.00$745.25
$740.00$737.00May 26$2.82$2.82$0.1815.67$737.18
$745.00$740.00May 29$4.58$4.58$0.4210.90$740.42

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 265 found (avg debit $0.73, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$845.00Jun 18Jun 30$0.0523.4%21.2%
$652.00May 19May 20$0.06166.9%54.8%
$727.00May 19May 20$0.0667.7%25.8%
$825.00Jun 18Jun 26$0.0621.7%20.6%
$835.00Jun 18Jun 30$0.0722.6%20.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$734.00May 19May 21$0.0587.2%26.2%
$571.00May 22May 29$0.0579.6%49.4%
$572.00May 22May 29$0.0579.0%49.0%
$675.00May 19May 20$0.0698.5%36.9%
$742.00May 19May 26$0.06108.8%18.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,462 found (cheapest 0.33% of stock, avg 7.10%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$706.00May 19$1.02$1.32$2.34$703.66$708.340.33%
$705.00May 19$1.56$0.87$2.43$702.57$707.430.34%
$707.00May 19$0.62$1.92$2.54$704.46$709.540.36%
$704.00May 19$2.25$0.55$2.80$701.20$706.800.40%
$708.00May 19$0.36$2.67$3.03$704.97$711.030.43%
$703.00May 19$3.05$0.35$3.40$699.60$706.400.48%
$709.00May 19$0.20$3.50$3.70$705.30$712.700.52%
$702.00May 19$3.92$0.23$4.15$697.85$706.150.59%
$710.00May 19$0.11$4.41$4.52$705.48$714.520.64%
$701.00May 19$4.84$0.15$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 0.04% of stock, avg 2.72%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$710.00$701.00May 19$0.11$0.15$0.26$700.74$710.26
$709.00$701.00May 19$0.20$0.15$0.35$700.65$709.35
$710.00$702.00May 19$0.11$0.23$0.34$701.66$710.34
$709.00$702.00May 19$0.20$0.23$0.43$701.57$709.43
$708.00$701.00May 19$0.36$0.15$0.51$700.49$708.51
$710.00$703.00May 19$0.11$0.35$0.46$702.54$710.46
$708.00$702.00May 19$0.36$0.23$0.59$701.41$708.59
$709.00$703.00May 19$0.20$0.35$0.55$702.45$709.55
$710.00$704.00May 19$0.11$0.55$0.66$703.34$710.66
$708.00$703.00May 19$0.36$0.35$0.71$702.29$708.71

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 241 found (best R:R 34.71, avg credit $3.73)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
655/660665/670May 27$4.86$0.1434.71$655.14$669.86
660/665670/675May 28$4.86$0.1434.71$660.14$674.86
655/660665/670May 28$4.85$0.1532.33$655.15$669.85
650/655665/670May 28$4.81$0.1925.32$650.19$669.81
660/665670/675May 27$4.80$0.2024.00$660.20$674.80
655/660670/675May 28$4.79$0.2122.81$655.21$674.79
655/660670/675May 27$4.75$0.2519.00$655.25$674.75
650/655670/675May 28$4.75$0.2519.00$650.25$674.75
680/685695/700Jun 2$4.75$0.2519.00$680.25$699.75
675/680685/690Jun 2$4.72$0.2816.86$675.28$689.72

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 328 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
$660.00$665.00$670.00May 27$0.06$4.9482.33
$665.00$670.00$675.00May 28$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
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$655.00$660.00$665.00May 26$0.05$4.9599.00
$655.00$660.00$665.00May 27$0.05$4.9599.00
$645.00$650.00$655.00May 28$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

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, 787 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$575.00$625.001:2May 26-$30.88$19.12
$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-$6.00$14.00
$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 3.04%, avg 0.82%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$706.00Jun 30$21.460.510.0%3.04%3.08%1513
$707.00Jun 30$20.890.500.2%2.96%3.14%--26
$706.00Jun 26$20.610.510.0%2.92%2.96%42130
$708.00Jun 30$20.330.490.3%2.88%3.21%348141
$707.00Jun 26$20.040.500.2%2.84%3.02%--39
$709.00Jun 30$19.770.490.5%2.80%3.27%477
$708.00Jun 26$19.470.490.3%2.76%3.08%3852
$710.00Jun 30$19.230.480.6%2.72%3.33%128877
$709.00Jun 26$18.920.490.5%2.68%3.15%161
$706.00Jun 18$18.740.510.0%2.66%2.70%291420

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 2,606,413
Total Puts 2,890,755
Put/Call Ratio 1.11
Net Difference -284,342

Prior's Put/Call Breakdown

Total Calls 2,563,451
Total Puts 2,645,351
Put/Call Ratio 1.03
Net Difference -81,900

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