v104 ...
QQQ
INVESCO QQQ TR
$704.90 -0.14%
(5/19 14:15) ◀
|
Tuesday, May 19, 2026 (2:20pm) v104
January 2026
|
▶ (5/19 14:25)
◀ 5/19 14:20 ▶

Option Volume

Detail
ℹ
Current (05/19 2:20pm) 5,612,550
Calls: 2,653,532 (47%)
Puts: 2,959,018 (53%)
Prior (05/18) 5,388,846
Calls: 2,647,003 (49%)
Puts: 2,741,843 (51%)
Current vs Prior +4.15%
Calls: +0.25% (Calls)
Puts: +7.92% (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 -13.92%
Calls: -14.41%
Puts: -13.48%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (05/19 2:20pm) $1.38B
Calls: $1.03B (75%)
Puts: $348.37M (25%)
Prior (05/18) $1.44B
Calls: $310.70M (22%)
Puts: $1.12B (78%)
Current vs Prior -3.68%
Calls: +232.91%
Puts: -69.03%
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 -14.09%
Calls: -1.30%
Puts: -37.96%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (05/19 2:20pm) 1.12
Prior (05/18) 1.04
Current vs Prior +7.66%
Prior 7-Day Average 1.12
Current vs Prior 7-Day Avg -0.17%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (05/19 2:20pm) 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% | 1.23%1.23% | 2.04%2.04% | 3.03%0.40% | 5.12%
Prior 0.46% | 0.98%-- | ---- | ---- | --
Current vs Prior -13.69% | +24.95%-- | ---- | ---- | --
Prior 7-Day Avg 0.34% | 1.02%-- | ---- | ---- | --
Current vs 7-Day Avg +18.12% | +19.91%-- | ---- | ---- | --
Prior 7-Day Eod 0.46% | 0.98%-- | ---- | ---- | --
Current vs 7-Day Eod -13.69% | +24.95%-- | ---- | ---- | --
Sentiment BULLISH------
Prior 149.29% | 8.70%
Calls: 131.67% | 4.12%
Puts: 166.92% | 13.28%
Current vs Prior -99.02% | -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 -98.52% | -95.29%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Moderately bullish flow with 75% call dollar volume ($1.03B). 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
14:15BULLISHBEARISHBEARISH
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 2,931 of results (avg 2.3%, best 0.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$705.00May 227.077.08$7.080.1%8.7K0.516.5K
$707.00May 226.036.04$6.040.2%1.4K0.461.4K
$713.00Jun 59.959.97$9.960.2%480.42204
$701.00May 229.429.44$9.430.2%2.3K0.60902
$710.00May 224.654.66$4.660.2%9.4K0.398.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$710.00Jun 1818.8318.87$18.850.2%5120.5310.7K
$713.00Jun 1820.2920.34$20.310.2%120.56450
$709.00May 2911.9011.93$11.920.3%1630.55237
$712.00Jun 1819.7919.84$19.810.3%460.55338
$711.00Jun 1819.3019.35$19.330.3%790.54471

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 548 found (avg $0.36, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$710.00May 190.050.06$0.0616.7%65.7K0.046.5K
$727.00May 200.050.06$0.0616.7%4920.01589
$739.00May 210.050.06$0.0616.7%370.01163
$745.00May 220.050.06$0.0616.7%1960.012.9K
$746.00May 220.050.06$0.0616.7%280.01208
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$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
$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 19108.21111.82$110.013.3%--1.0010
$600.00May 19103.21106.82$105.013.4%21.004
$610.00May 1993.2196.82$95.013.8%11.002
$620.00May 1983.2186.82$85.014.2%31.003
$625.00May 1978.2181.82$80.014.5%21.004
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$745.00May 2238.6241.80$40.217.9%51.0012
$750.00May 2243.1946.79$44.998.0%251.00--
$742.00May 2635.5838.83$37.218.7%--1.0015
$750.00May 2643.2046.79$45.008.0%61.00--
$755.00May 2648.1951.79$49.997.2%31.00--

Most actively traded options today. High liquidity = easy entry/exit. 2,870 active (total vol 5.6M, top 227.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$705.00May 191.071.08$1.080.9%227.0K0.485.8K
$700.00May 195.025.07$5.051.0%201.3K0.921.5K
$702.00May 193.193.23$3.211.2%182.0K0.822.3K
$703.00May 192.372.39$2.380.8%157.5K0.742.6K
$704.00May 191.651.67$1.661.2%152.8K0.624.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$695.00May 190.020.03$0.0333.3%199.3K0.017.9K
$700.00May 190.120.13$0.137.7%174.1K0.087.1K
$698.00May 190.060.07$0.0714.3%154.5K0.045.3K
$696.00May 190.030.04$0.0425.0%142.4K0.022.3K
$697.00May 190.040.05$0.0520.0%141.4K0.033.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 387 strikes (avg 281.3%, max 1266.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$800.00May 19Jun 30265.6%19.4%1266.0%3433.6K
$795.00May 19Jun 30253.5%19.3%1214.2%99508
$785.00May 19Jun 30228.9%19.1%1098.2%181.0K
$595.00May 19Jun 30351.7%31.8%1005.0%1459
$600.00May 19Jun 30335.5%31.2%975.5%173.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$565.00May 19Jun 30451.0%35.9%1157.9%67.4K
$570.00May 19Jun 30434.2%35.2%1134.7%1415.9K
$575.00May 19Jun 30417.5%34.5%1110.8%137.7K
$580.00May 19Jun 30400.9%33.8%1085.9%733.2K
$585.00May 19Jun 30384.4%33.1%1060.6%22.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 1,346 found (best R:R 49.00, avg 4.04)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$785.00$790.00Jun 18$0.10$4.90$0.1049.00$785.10
$795.00$800.00Jun 30$0.11$4.89$0.1144.45$795.11
$780.00$785.00Jun 18$0.12$4.88$0.1240.67$780.12
$790.00$795.00Jun 26$0.12$4.88$0.1240.67$790.12
$750.00$755.00Jun 1$0.13$4.87$0.1337.46$750.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$655.00$650.00May 27$0.10$4.90$0.1049.00$654.90
$660.00$655.00May 26$0.11$4.89$0.1144.45$659.89
$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
$585.00$580.00Jun 26$0.12$4.88$0.1240.67$584.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 1,813 found (best R:R 356.14, avg 2.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$575.00$625.00May 26$49.86$49.86$0.14356.14$624.86
$585.00$650.00May 28$64.50$64.50$0.50129.00$649.50
$600.00$660.00Jun 1$59.41$59.41$0.59100.69$659.41
$575.00$590.00Jun 12$14.80$14.80$0.2074.00$589.80
$630.00$655.00May 27$24.66$24.66$0.3472.53$654.66
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$760.00$750.00May 29$9.76$9.76$0.2440.67$750.24
$750.00$742.00May 26$7.79$7.79$0.2137.10$742.21
$750.00$745.00May 22$4.78$4.78$0.2221.73$745.22
$740.00$737.00May 26$2.76$2.76$0.2411.50$737.24
$760.00$750.00Jun 18$9.13$9.13$0.8710.49$750.87

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 256 found (avg debit $0.65, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$845.00Jun 18Jun 30$0.0523.6%21.3%
$726.00May 19May 20$0.0670.4%25.9%
$835.00Jun 18Jun 30$0.0622.7%20.7%
$600.00May 19May 20$0.07335.5%96.4%
$725.00May 19May 20$0.0867.4%25.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$564.00May 22May 29$0.0581.8%51.0%
$571.00May 22May 29$0.0579.3%49.1%
$674.00May 19May 20$0.06103.1%37.2%
$675.00May 19May 20$0.06100.0%36.1%
$566.00May 22May 29$0.0680.7%51.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,466 found (cheapest 0.32% of stock, avg 7.09%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$705.00May 19$1.08$1.15$2.23$702.77$707.230.32%
$706.00May 19$0.64$1.72$2.36$703.64$708.360.33%
$704.00May 19$1.66$0.74$2.40$701.60$706.400.34%
$703.00May 19$2.38$0.47$2.85$700.15$705.850.40%
$707.00May 19$0.36$2.43$2.79$704.21$709.790.40%
$708.00May 19$0.19$3.27$3.46$704.54$711.460.49%
$702.00May 19$3.21$0.30$3.51$698.49$705.510.50%
$701.00May 19$4.10$0.19$4.29$696.71$705.290.61%
$709.00May 19$0.11$4.18$4.29$704.71$713.290.61%
$700.00May 19$5.05$0.13$5.18$694.82$705.180.73%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 375 found (cheapest 0.03% of stock, avg 2.72%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$709.00$700.00May 19$0.11$0.13$0.24$699.76$709.24
$709.00$701.00May 19$0.11$0.19$0.30$700.70$709.30
$708.00$701.00May 19$0.19$0.19$0.38$700.62$708.38
$708.00$700.00May 19$0.19$0.13$0.32$699.68$708.32
$709.00$702.00May 19$0.11$0.30$0.41$701.59$709.41
$707.00$700.00May 19$0.36$0.13$0.49$699.51$707.49
$708.00$702.00May 19$0.19$0.30$0.49$701.51$708.49
$707.00$701.00May 19$0.36$0.19$0.55$700.45$707.55
$709.00$703.00May 19$0.11$0.47$0.58$702.42$709.58
$707.00$702.00May 19$0.36$0.30$0.66$701.34$707.66

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 257 found (best R:R 44.45, avg credit $4.11)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
595/600615/620Jun 26$4.89$0.1144.45$595.11$619.89
585/590615/620Jun 26$4.86$0.1434.71$585.14$619.86
590/595615/620Jun 26$4.86$0.1434.71$590.14$619.86
655/660665/670May 27$4.85$0.1532.33$655.15$669.85
580/585615/620Jun 26$4.85$0.1532.33$580.15$619.85
650/655660/670Jun 2$9.69$0.3131.26$645.31$669.69
600/605610/615Jun 26$4.82$0.1826.78$600.18$614.82
645/650660/670Jun 2$9.63$0.3726.03$640.37$669.63
650/655665/670May 27$4.81$0.1925.32$650.19$669.81
595/600610/615Jun 26$4.80$0.2024.00$595.20$614.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 292 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$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
$775.00$780.00$785.00Jun 18$0.06$4.9482.33
$780.00$785.00$790.00Jun 26$0.06$4.9482.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$650.00$655.00$660.00May 28$0.05$4.9599.00
$645.00$650.00$655.00Jun 1$0.05$4.9599.00
$655.00$660.00$665.00May 27$0.06$4.9482.33
$645.00$650.00$655.00Jun 2$0.06$4.9482.33
$650.00$655.00$660.00Jun 2$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-$30.67$19.33
$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-$6.20$13.80
$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. 511 found (best yield 3.06%, avg 0.82%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$705.00Jun 30$21.590.510.0%3.06%3.08%53899
$706.00Jun 30$21.010.500.2%2.98%3.14%1513
$705.00Jun 26$20.740.510.0%2.94%2.96%73549
$707.00Jun 30$20.450.490.3%2.90%3.20%--26
$706.00Jun 26$20.160.500.2%2.86%3.02%42130
$708.00Jun 30$19.890.490.4%2.82%3.26%348141
$707.00Jun 26$19.600.490.3%2.78%3.08%--39
$709.00Jun 30$19.350.480.6%2.75%3.33%477
$708.00Jun 26$19.040.490.4%2.70%3.14%3852
$705.00Jun 18$18.870.510.0%2.68%2.69%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 2,653,532
Total Puts 2,959,018
Put/Call Ratio 1.12
Net Difference -305,486

Prior's Put/Call Breakdown

Total Calls 2,647,003
Total Puts 2,741,843
Put/Call Ratio 1.04
Net Difference -94,840

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