v104 ...
QQQ
INVESCO QQQ TR
$704.27 -0.23%
(5/19 14:20) ◀
|
Tuesday, May 19, 2026 (2:25pm) v104
January 2026
|
▶ (5/19 14:30)
◀ 5/19 14:25 ▶

Option Volume

Detail
ℹ
Current (05/19 2:25pm) 5,679,748
Calls: 2,682,811 (47%)
Puts: 2,996,937 (53%)
Prior (05/18) 5,476,774
Calls: 2,690,740 (49%)
Puts: 2,786,034 (51%)
Current vs Prior +3.71%
Calls: -0.29% (Calls)
Puts: +7.57% (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 -12.89%
Calls: -13.47%
Puts: -12.37%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (05/19 2:25pm) $1.33B
Calls: $944.89M (71%)
Puts: $380.25M (29%)
Prior (05/18) $1.44B
Calls: $323.96M (23%)
Puts: $1.11B (77%)
Current vs Prior -7.90%
Calls: +191.67%
Puts: -65.89%
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 -17.67%
Calls: -9.83%
Puts: -32.29%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (05/19 2:25pm) 1.12
Prior (05/18) 1.04
Current vs Prior +7.89%
Prior 7-Day Average 1.12
Current vs Prior 7-Day Avg +0.01%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (05/19 2:25pm) 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% | 5.11%
Prior 0.46% | 0.98%-- | ---- | ---- | --
Current vs Prior -13.30% | +24.64%-- | ---- | ---- | --
Prior 7-Day Avg 0.34% | 1.02%-- | ---- | ---- | --
Current vs 7-Day Avg +18.65% | +19.61%-- | ---- | ---- | --
Prior 7-Day Eod 0.46% | 0.98%-- | ---- | ---- | --
Current vs 7-Day Eod -13.30% | +24.64%-- | ---- | ---- | --
Sentiment BULLISH------
Prior 149.29% | 8.70%
Calls: 131.67% | 4.12%
Puts: 166.92% | 13.28%
Current vs Prior -99.52% | -92.07%
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% | -92.93%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($944.89M). 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
14:20BULLISHBEARISHBEARISH
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 2,905 of results (avg 2.4%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$674.00May 2231.2431.31$31.280.2%1350.94314
$665.00May 2740.5840.68$40.630.2%100.9323
$670.00May 2635.5335.62$35.580.3%350.93125
$704.00Jun 1819.0719.12$19.100.3%5300.52465
$675.00May 2230.2930.37$30.330.3%2700.933.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$712.00Jun 1820.1220.17$20.150.2%460.55338
$704.00May 203.893.90$3.900.3%10.5K0.481.4K
$710.00Jun 1819.1419.19$19.170.3%5120.5310.7K
$707.00Jun 1817.7417.79$17.770.3%510.514.5K
$680.00Jun 2610.5510.58$10.570.3%1240.31440

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 523 found (avg $0.36, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$727.00May 200.050.06$0.0616.7%4920.01589
$745.00May 220.050.06$0.0616.7%1960.012.9K
$780.00Jun 10.050.06$0.0616.7%20.0192
$709.00May 190.060.07$0.0714.3%47.9K0.053.2K
$726.00May 200.060.07$0.0714.3%7670.02380
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$670.00May 200.050.06$0.0616.7%1.2K0.01842
$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
$644.00May 210.050.06$0.0616.7%30.0171

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,475 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$565.00May 19137.82141.17$139.502.4%11.00--
$580.00May 19122.83126.17$124.502.7%11.00--
$595.00May 19107.82111.18$109.503.1%--1.0010
$600.00May 19102.58106.17$104.383.4%31.004
$570.00May 20132.58136.25$134.422.7%41.005
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$711.00May 195.946.80$6.3713.5%7571.001.3K
$712.00May 197.187.88$7.539.3%1.1K1.001.3K
$713.00May 197.169.31$8.2426.1%1901.00887
$714.00May 198.3310.23$9.2820.5%1591.00289
$715.00May 199.3811.22$10.3017.9%3371.002.1K

Most actively traded options today. High liquidity = easy entry/exit. 2,878 active (total vol 5.6M, top 233.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$705.00May 190.790.80$0.801.3%233.2K0.415.8K
$700.00May 194.404.46$4.431.4%201.8K0.901.5K
$702.00May 192.662.69$2.681.1%182.3K0.782.3K
$703.00May 191.891.92$1.901.6%158.1K0.682.6K
$704.00May 191.281.29$1.290.8%155.2K0.554.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$695.00May 190.020.03$0.0333.3%200.0K0.027.9K
$700.00May 190.150.16$0.166.3%175.1K0.107.1K
$698.00May 190.060.07$0.0714.3%154.8K0.045.3K
$696.00May 190.030.04$0.0425.0%143.6K0.022.3K
$697.00May 190.040.05$0.0520.0%141.6K0.033.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 387 strikes (avg 293.1%, max 1304.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$800.00May 19Jun 30273.0%19.4%1304.6%3433.6K
$795.00May 19Jun 30260.7%19.3%1252.5%99508
$565.00May 19Jun 30459.7%35.8%1184.4%6317
$785.00May 19Jun 30235.5%19.1%1133.0%181.0K
$580.00May 19Jun 30408.5%33.8%1110.0%11.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$565.00May 19Jun 30459.7%35.8%1184.4%67.4K
$570.00May 19Jun 30442.5%35.1%1160.7%1415.9K
$575.00May 19Jun 30425.4%34.4%1136.3%137.7K
$580.00May 19Jun 30408.5%33.8%1110.0%733.2K
$585.00May 19Jun 30391.6%33.1%1084.2%22.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 1,350 found (best R:R 44.45, avg 3.92)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$780.00$785.00Jun 18$0.11$4.89$0.1144.45$780.11
$790.00$795.00Jun 26$0.11$4.89$0.1144.45$790.11
$750.00$755.00Jun 1$0.13$4.87$0.1337.46$750.13
$760.00$765.00Jun 5$0.13$4.87$0.1337.46$760.13
$750.00$760.00Jun 2$0.27$9.73$0.2736.04$750.27
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$660.00$655.00May 26$0.11$4.89$0.1144.45$659.89
$655.00$650.00May 27$0.11$4.89$0.1144.45$654.89
$585.00$580.00Jun 26$0.11$4.89$0.1144.45$584.89
$590.00$585.00Jun 26$0.12$4.88$0.1240.67$589.88
$640.00$635.00Jun 2$0.13$4.87$0.1337.46$639.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 1,863 found (best R:R 383.62, avg 2.64)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$575.00$625.00May 26$49.87$49.87$0.13383.62$624.87
$580.00$600.00Jun 1$19.88$19.88$0.12165.67$599.88
$585.00$650.00May 28$64.56$64.56$0.44146.73$649.56
$575.00$590.00Jun 12$14.83$14.83$0.1787.24$589.83
$630.00$655.00May 27$24.70$24.70$0.3082.33$654.70
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$760.00$750.00May 29$9.82$9.82$0.1854.56$750.18
$745.00$740.00May 29$4.89$4.89$0.1144.45$740.11
$750.00$745.00May 29$4.89$4.89$0.1144.45$745.11
$750.00$735.00May 21$14.65$14.65$0.3541.86$735.35
$742.00$740.00May 26$1.85$1.85$0.1512.33$740.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 256 found (avg debit $0.64, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$647.00May 19May 20$0.05189.7%58.6%
$570.00May 20May 21$0.05117.9%92.6%
$845.00Jun 18Jun 30$0.0523.7%21.4%
$644.00May 19May 20$0.06199.2%61.5%
$654.00May 19May 20$0.06167.4%53.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$732.00May 19May 20$0.0591.5%28.8%
$571.00May 22May 29$0.0579.1%49.0%
$674.00May 19May 20$0.06103.9%36.7%
$675.00May 19May 20$0.06100.7%35.6%
$564.00May 22May 29$0.0681.6%51.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,469 found (cheapest 0.33% of stock, avg 7.07%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$704.00May 19$1.29$1.01$2.30$701.70$706.300.33%
$705.00May 19$0.80$1.53$2.33$702.67$707.330.33%
$703.00May 19$1.90$0.65$2.55$700.45$705.550.36%
$706.00May 19$0.47$2.19$2.66$703.34$708.660.38%
$702.00May 19$2.68$0.40$3.08$698.92$705.080.44%
$707.00May 19$0.24$2.97$3.21$703.79$710.210.46%
$701.00May 19$3.52$0.25$3.77$697.23$704.770.54%
$708.00May 19$0.13$3.86$3.99$704.01$711.990.57%
$700.00May 19$4.43$0.16$4.59$695.41$704.590.65%
$709.00May 19$0.07$4.61$4.68$704.32$713.680.66%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 375 found (cheapest 0.03% of stock, avg 2.71%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$709.00$700.00May 19$0.07$0.16$0.23$699.77$709.23
$708.00$700.00May 19$0.13$0.16$0.29$699.71$708.29
$708.00$701.00May 19$0.13$0.25$0.38$700.62$708.38
$709.00$701.00May 19$0.07$0.25$0.32$700.68$709.32
$707.00$700.00May 19$0.24$0.16$0.40$699.60$707.40
$707.00$701.00May 19$0.24$0.25$0.49$700.51$707.49
$709.00$702.00May 19$0.07$0.40$0.47$701.53$709.47
$708.00$702.00May 19$0.13$0.40$0.53$701.47$708.53
$706.00$700.00May 19$0.47$0.16$0.63$699.37$706.63
$707.00$702.00May 19$0.24$0.40$0.64$701.36$707.64

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 252 found (best R:R 40.67, avg credit $4.00)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
660/665670/675May 28$4.88$0.1240.67$660.12$674.88
655/660665/670May 27$4.83$0.1728.41$655.17$669.83
650/655665/670May 27$4.80$0.2024.00$650.20$669.80
655/660670/675May 28$4.80$0.2024.00$655.20$674.80
660/665670/675May 27$4.79$0.2122.81$660.21$674.79
600/605610/615Jun 26$4.79$0.2122.81$600.21$614.79
595/600610/615Jun 26$4.78$0.2221.73$595.22$614.78
590/595610/615Jun 26$4.77$0.2320.74$590.23$614.77
650/655660/670Jun 2$9.51$0.4919.41$645.49$669.51
650/655670/675May 28$4.74$0.2618.23$650.26$674.74

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 339 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$750.00$755.00$760.00Jun 1$0.05$4.9599.00
$775.00$780.00$785.00Jun 26$0.05$4.9599.00
$785.00$790.00$795.00Jun 26$0.05$4.9599.00
$620.00$625.00$630.00May 19$0.06$4.9482.33
$690.00$695.00$700.00Jun 2$0.07$4.9370.43
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$650.00$655.00$660.00May 28$0.06$4.9482.33
$645.00$650.00$655.00Jun 2$0.06$4.9482.33
$625.00$630.00$635.00Jun 26$0.06$4.9482.33
$640.00$645.00$650.00Jun 26$0.06$4.9482.33
$650.00$655.00$660.00Jun 1$0.07$4.9370.43

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 790 found (best net $-0.06, 785 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$575.00$625.001:2May 26-$30.18$19.82
$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
$745.00$725.001:2Jun 2-$6.32$13.68
$580.00$570.001:2May 20-$0.01$9.99
$590.00$580.001:2May 26-$0.03$9.97
$580.00$570.001:2May 27-$0.04$9.96

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 506 found (best yield 3.01%, avg 0.81%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$705.00Jun 30$21.200.500.1%3.01%3.11%53899
$706.00Jun 30$20.630.490.2%2.93%3.17%1513
$705.00Jun 26$20.350.500.1%2.89%2.99%73549
$707.00Jun 30$20.070.490.4%2.85%3.24%--26
$706.00Jun 26$19.780.490.2%2.81%3.05%42130
$708.00Jun 30$19.520.480.5%2.77%3.30%348141
$707.00Jun 26$19.220.490.4%2.73%3.12%--39
$709.00Jun 30$18.980.480.7%2.69%3.37%477
$708.00Jun 26$18.670.480.5%2.65%3.18%3852
$705.00Jun 18$18.490.510.1%2.63%2.73%2.8K18.0K

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 2,682,811
Total Puts 2,996,937
Put/Call Ratio 1.12
Net Difference -314,126

Prior's Put/Call Breakdown

Total Calls 2,690,740
Total Puts 2,786,034
Put/Call Ratio 1.04
Net Difference -95,294

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