v104 ...
QQQ
INVESCO QQQ TR
$705.39 -0.07%
(5/19 14:10) ◀
|
Tuesday, May 19, 2026 (2:15pm) v104
January 2026
|
▶ (5/19 14:20)
◀ 5/19 14:15 ▶

Option Volume

Detail
ℹ
Current (05/19 2:15pm) 5,562,043
Calls: 2,630,528 (47%)
Puts: 2,931,515 (53%)
Prior (05/18) 5,280,320
Calls: 2,600,006 (49%)
Puts: 2,680,314 (51%)
Current vs Prior +5.34%
Calls: +1.17% (Calls)
Puts: +9.37% (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 -14.70%
Calls: -15.15%
Puts: -14.29%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (05/19 2:15pm) $1.43B
Calls: $1.10B (77%)
Puts: $328.82M (23%)
Prior (05/18) $1.27B
Calls: $335.09M (26%)
Puts: $939.52M (74%)
Current vs Prior +11.90%
Calls: +227.52%
Puts: -65.00%
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 -11.38%
Calls: +4.73%
Puts: -41.45%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (05/19 2:15pm) 1.11
Prior (05/18) 1.03
Current vs Prior +8.10%
Prior 7-Day Average 1.12
Current vs Prior 7-Day Avg -0.23%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (05/19 2:15pm) 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 0.40% | 1.21%1.21% | 2.03%2.03% | 3.02%0.40% | 5.10%
Prior 0.46% | 0.98%-- | ---- | ---- | --
Current vs Prior -14.05% | +23.28%-- | ---- | ---- | --
Prior 7-Day Avg 0.34% | 1.02%-- | ---- | ---- | --
Current vs 7-Day Avg +17.62% | +18.31%-- | ---- | ---- | --
Prior 7-Day Eod 0.46% | 0.98%-- | ---- | ---- | --
Current vs 7-Day Eod -14.05% | +23.28%-- | ---- | ---- | --
Sentiment BULLISH------
Prior 149.29% | 8.70%
Calls: 131.67% | 4.12%
Puts: 166.92% | 13.28%
Current vs Prior -99.52% | -94.60%
Prior 7-Day Avg 99.64% | 9.76%
Calls: 72.29% | 6.99%
Puts: 126.99% | 12.54%
Current vs 7-Day Avg -99.28% | -95.19%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($1.10B) vs puts ($328.82M). 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
14:10BULLISHBEARISHBEARISH
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 2,920 of results (avg 2.6%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$700.00May 2210.3510.37$10.360.2%13.4K0.633.1K
$704.00Jun 112.4212.45$12.430.2%1710.53--
$685.00Jun 1832.4532.53$32.490.2%1710.699.5K
$680.00Jun 1836.2336.32$36.280.2%1670.7221.7K
$705.00Jun 111.8411.87$11.860.3%2.0K0.51814
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$709.00May 2710.3110.34$10.330.3%870.56301
$710.00Jun 213.3713.41$13.390.3%3220.55--
$705.00May 226.516.53$6.520.3%21.0K0.4819.6K
$710.00Jun 112.8512.89$12.870.3%1080.5637
$708.00May 269.189.21$9.200.3%1000.55176

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 544 found (avg $0.36, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$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
$760.00May 270.050.06$0.0616.7%1100.01133
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$698.00May 190.050.06$0.0616.7%154.4K0.045.3K
$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

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,471 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$595.00May 19108.53112.31$110.423.4%--1.0010
$600.00May 19103.69107.31$105.503.4%21.004
$570.00May 20133.75137.18$135.472.5%41.005
$575.00May 20128.75132.18$130.472.6%21.004
$570.00Jun 26136.52140.19$138.362.7%11.006
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$712.00May 196.206.80$6.509.2%1.1K1.001.3K
$713.00May 196.338.00$7.1723.3%1901.00887
$714.00May 198.008.92$8.4610.9%1581.00289
$715.00May 199.019.88$9.459.2%3371.002.1K
$716.00May 1910.0011.57$10.7914.6%321.00606

Most actively traded options today. High liquidity = easy entry/exit. 2,865 active (total vol 5.5M, top 223.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$705.00May 191.331.34$1.340.7%223.9K0.545.8K
$700.00May 195.325.50$5.413.3%201.3K0.931.5K
$702.00May 193.593.66$3.631.9%181.8K0.842.3K
$703.00May 192.752.78$2.761.1%156.1K0.772.6K
$704.00May 191.982.00$1.991.0%151.8K0.674.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$695.00May 190.020.03$0.0333.3%196.9K0.017.9K
$700.00May 190.110.12$0.128.3%172.8K0.077.1K
$698.00May 190.050.06$0.0616.7%154.4K0.045.3K
$696.00May 190.030.04$0.0425.0%142.4K0.022.3K
$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 277.3%, max 1242.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$800.00May 19Jun 30260.1%19.4%1242.3%3433.6K
$795.00May 19Jun 30248.1%19.3%1187.7%99508
$785.00May 19Jun 30224.0%19.1%1073.5%181.0K
$595.00May 19Jun 30346.8%31.9%988.1%1459
$600.00May 19Jun 30330.9%31.2%959.1%173.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$565.00May 19Jun 30444.4%35.9%1139.1%67.4K
$570.00May 19Jun 30427.8%35.2%1116.2%1415.9K
$575.00May 19Jun 30411.4%34.5%1092.5%137.7K
$580.00May 19Jun 30395.1%33.8%1068.0%733.2K
$585.00May 19Jun 30378.9%33.2%1042.2%22.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 1,348 found (best R:R 49.00, avg 4.03)

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
$760.00$765.00Jun 5$0.14$4.86$0.1434.71$760.14
$770.00$775.00Jun 12$0.14$4.86$0.1434.71$770.14
$780.00$785.00Jun 18$0.14$4.86$0.1434.71$780.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$660.00$655.00May 26$0.10$4.90$0.1049.00$659.90
$585.00$580.00Jun 26$0.10$4.90$0.1049.00$584.90
$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
$640.00$635.00Jun 2$0.12$4.88$0.1240.67$639.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 1,845 found (best R:R 124.00, avg 2.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$600.00$615.00May 20$14.88$14.88$0.12124.00$614.88
$585.00$650.00May 28$64.39$64.39$0.61105.56$649.39
$600.00$660.00Jun 1$59.37$59.37$0.6394.24$659.37
$630.00$640.00May 21$9.89$9.89$0.1189.91$639.89
$640.00$650.00May 21$9.89$9.89$0.1189.91$649.89
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$750.00$735.00May 21$14.88$14.88$0.12124.00$735.12
$760.00$750.00May 29$9.77$9.77$0.2342.48$750.23
$770.00$760.00Jun 18$9.62$9.62$0.3825.32$760.38
$750.00$745.00May 29$4.79$4.79$0.2122.81$745.21
$740.00$737.00May 26$2.85$2.85$0.1519.00$737.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 274 found (avg debit $0.65, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$845.00Jun 18Jun 30$0.0523.5%21.2%
$640.00May 19May 20$0.06206.3%62.8%
$659.00May 19May 21$0.06148.3%40.1%
$727.00May 19May 20$0.0670.9%26.4%
$825.00Jun 18Jun 26$0.0621.8%20.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$571.00May 22May 29$0.0579.4%49.3%
$572.00May 22May 29$0.0578.8%48.9%
$675.00May 19May 20$0.0699.4%36.5%
$566.00May 22May 29$0.0680.8%51.1%
$567.00May 22May 29$0.0680.2%50.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,465 found (cheapest 0.33% of stock, avg 7.09%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$705.00May 19$1.34$0.97$2.31$702.69$707.310.33%
$706.00May 19$0.84$1.46$2.30$703.70$708.300.33%
$704.00May 19$1.99$0.62$2.61$701.39$706.610.37%
$707.00May 19$0.48$2.11$2.59$704.41$709.590.37%
$703.00May 19$2.76$0.40$3.16$699.84$706.160.45%
$708.00May 19$0.27$2.89$3.16$704.84$711.160.45%
$702.00May 19$3.63$0.25$3.88$698.12$705.880.55%
$709.00May 19$0.14$3.76$3.90$705.10$712.900.55%
$701.00May 19$4.45$0.17$4.62$696.38$705.620.65%
$710.00May 19$0.08$4.80$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 0.04% of stock, avg 2.72%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$709.00$701.00May 19$0.14$0.17$0.31$700.69$709.31
$710.00$701.00May 19$0.08$0.17$0.25$700.75$710.25
$710.00$702.00May 19$0.08$0.25$0.33$701.67$710.33
$708.00$701.00May 19$0.27$0.17$0.44$700.56$708.44
$709.00$702.00May 19$0.14$0.25$0.39$701.61$709.39
$708.00$702.00May 19$0.27$0.25$0.52$701.48$708.52
$710.00$703.00May 19$0.08$0.40$0.48$702.52$710.48
$709.00$703.00May 19$0.14$0.40$0.54$702.46$709.54
$707.00$701.00May 19$0.48$0.17$0.65$700.35$707.65
$708.00$703.00May 19$0.27$0.40$0.67$702.33$708.67

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 263 found (best R:R 39.00, avg credit $4.06)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
625/630650/660Jun 26$9.75$0.2539.00$620.25$659.75
605/610615/620Jun 12$4.86$0.1434.71$605.14$619.86
620/625650/660Jun 26$9.70$0.3032.33$615.30$659.70
660/665670/675May 27$4.84$0.1630.25$660.16$674.84
615/620650/660Jun 26$9.68$0.3230.25$610.32$659.68
680/685695/700Jun 2$4.83$0.1728.41$680.17$699.83
585/590595/600Jun 26$4.82$0.1826.78$585.18$599.82
610/615650/660Jun 26$9.63$0.3726.03$605.37$659.63
605/610650/660Jun 26$9.61$0.3924.64$600.39$659.61
650/655660/670Jun 2$9.60$0.4024.00$645.40$669.60

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 429 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$750.00$755.00$760.00Jun 1$0.07$4.9370.43
$755.00$760.00$765.00Jun 5$0.07$4.9370.43
$760.00$765.00$770.00Jun 12$0.07$4.9370.43
$765.00$770.00$775.00Jun 12$0.07$4.9370.43
$770.00$775.00$780.00Jun 18$0.07$4.9370.43
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
$610.00$615.00$620.00Jun 26$0.05$4.9599.00
$640.00$645.00$650.00Jun 26$0.05$4.9599.00
$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. 794 found (best net $-0.06, 789 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$575.00$625.001:2May 26-$31.08$18.92
$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-$6.15$13.85
$580.00$570.001:2May 20-$0.01$9.99
$590.00$580.001:2May 26-$0.03$9.97

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 500 found (best yield 3.01%, avg 0.81%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$706.00Jun 30$21.220.500.1%3.01%3.09%1513
$707.00Jun 30$20.660.490.2%2.93%3.16%--26
$706.00Jun 26$20.360.500.1%2.89%2.97%42130
$708.00Jun 30$20.100.490.4%2.85%3.22%348141
$707.00Jun 26$19.790.490.2%2.81%3.03%--39
$709.00Jun 30$19.540.480.5%2.77%3.28%477
$708.00Jun 26$19.230.490.4%2.73%3.10%3852
$710.00Jun 30$19.020.480.7%2.70%3.35%128877
$709.00Jun 26$18.680.480.5%2.65%3.16%161
$706.00Jun 18$18.540.510.1%2.63%2.71%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 2,630,528
Total Puts 2,931,515
Put/Call Ratio 1.11
Net Difference -300,987

Prior's Put/Call Breakdown

Total Calls 2,600,006
Total Puts 2,680,314
Put/Call Ratio 1.03
Net Difference -80,308

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