v104 ...
QQQ
INVESCO QQQ TR
$703.76 -0.30%
(5/19 14:25) ◀
|
Tuesday, May 19, 2026 (2:30pm) v104
January 2026
|
◀ 5/19 14:30

Option Volume

Detail
ℹ
Current (05/19 2:30pm) 5,748,968
Calls: 2,709,606 (47%)
Puts: 3,039,362 (53%)
Prior (05/18) 5,566,850
Calls: 2,738,141 (49%)
Puts: 2,828,709 (51%)
Current vs Prior +3.27%
Calls: -1.04% (Calls)
Puts: +7.45% (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 -11.83%
Calls: -12.60%
Puts: -11.13%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (05/19 2:30pm) $1.31B
Calls: $888.18M (68%)
Puts: $417.27M (32%)
Prior (05/18) $1.37B
Calls: $354.64M (26%)
Puts: $1.01B (74%)
Current vs Prior -4.56%
Calls: +150.44%
Puts: -58.82%
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 -18.89%
Calls: -15.24%
Puts: -25.69%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (05/19 2:30pm) 1.12
Prior (05/18) 1.03
Current vs Prior +8.58%
Prior 7-Day Average 1.12
Current vs Prior 7-Day Avg +0.42%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (05/19 2:30pm) 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% | 1.25%1.25% | 2.06%2.06% | 3.06%0.41% | 5.14%
Prior 0.46% | 0.98%-- | ---- | ---- | --
Current vs Prior -11.08% | +27.19%-- | ---- | ---- | --
Prior 7-Day Avg 0.34% | 1.02%-- | ---- | ---- | --
Current vs 7-Day Avg +21.69% | +22.06%-- | ---- | ---- | --
Prior 7-Day Eod 0.46% | 0.98%-- | ---- | ---- | --
Current vs 7-Day Eod -11.08% | +27.19%-- | ---- | ---- | --
Sentiment BULLISH------
Prior 149.29% | 8.70%
Calls: 131.67% | 4.12%
Puts: 166.92% | 13.28%
Current vs Prior -99.06% | -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 -98.59% | -95.29%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($888.18M). 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
14:25BULLISHBEARISHBEARISH
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 2,919 of results (avg 2.4%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$703.00Jun 112.1412.17$12.160.2%1510.52--
$677.00May 2227.9328.00$27.970.3%1530.92233
$673.00May 2231.6931.77$31.730.3%1040.94284
$680.00Jun 1835.0135.10$35.060.3%1680.7121.7K
$704.00Jun 111.5711.60$11.590.3%1900.51--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$711.00Jun 1819.9319.98$19.950.3%790.55471
$710.00Jun 1819.4419.49$19.470.3%5270.5410.7K
$703.00May 203.753.76$3.760.3%10.3K0.461.1K
$710.00Jun 3022.1822.24$22.210.3%980.53876
$709.00Jun 3021.7121.77$21.740.3%10.5370

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 532 found (avg $0.37, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$727.00May 200.050.06$0.0616.7%4920.01589
$738.00May 210.050.06$0.0616.7%1270.01158
$744.00May 220.050.06$0.0616.7%3870.01629
$745.00May 220.050.06$0.0616.7%1990.012.9K
$780.00Jun 10.050.06$0.0616.7%20.0192
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
$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. 1,476 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$565.00May 19137.25140.74$139.002.5%11.00--
$575.00May 19127.40130.74$129.072.6%11.003
$580.00May 19122.51125.74$124.132.6%11.00--
$590.00May 19112.34115.74$114.043.0%11.001
$570.00May 20132.05135.80$133.932.8%41.005
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$711.00May 196.117.46$6.7919.9%7571.001.3K
$712.00May 197.478.49$7.9812.8%1.1K1.001.3K
$713.00May 197.979.43$8.7016.8%1901.00887
$714.00May 198.9410.69$9.8217.8%1591.00289
$715.00May 199.9011.34$10.6213.6%3371.002.1K

Most actively traded options today. High liquidity = easy entry/exit. 2,882 active (total vol 5.7M, top 240.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$705.00May 190.610.63$0.623.2%240.6K0.365.8K
$700.00May 193.943.99$3.971.3%202.0K0.891.5K
$702.00May 192.272.31$2.291.7%182.6K0.742.3K
$704.00May 191.031.05$1.041.9%158.7K0.504.6K
$703.00May 191.591.61$1.601.3%158.6K0.632.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$695.00May 190.030.04$0.0425.0%201.1K0.027.9K
$700.00May 190.210.22$0.224.5%177.6K0.117.1K
$698.00May 190.090.10$0.1010.0%154.9K0.055.3K
$696.00May 190.040.05$0.0520.0%143.7K0.022.3K
$697.00May 190.060.07$0.0714.3%141.7K0.043.9K

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 305.6%, max 1340.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$800.00May 19Jun 30280.5%19.5%1340.3%3433.6K
$795.00May 19Jun 30267.9%19.3%1284.5%99508
$565.00May 19Jun 30469.5%35.8%1213.2%6317
$785.00May 19Jun 30242.2%19.1%1165.2%181.0K
$575.00May 19Jun 30434.4%34.4%1162.2%1907
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$565.00May 19Jun 30469.5%35.8%1213.2%67.4K
$570.00May 19Jun 30451.9%35.1%1188.0%1415.9K
$575.00May 19Jun 30434.4%34.4%1162.2%137.7K
$580.00May 19Jun 30417.0%33.7%1136.3%733.2K
$585.00May 19Jun 30399.8%33.0%1110.0%22.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 1,356 found (best R:R 49.00, avg 4.09)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$775.00$780.00Jun 12$0.10$4.90$0.1049.00$775.10
$790.00$795.00Jun 26$0.11$4.89$0.1144.45$790.11
$750.00$755.00Jun 1$0.12$4.88$0.1240.67$750.12
$780.00$785.00Jun 18$0.12$4.88$0.1240.67$780.12
$750.00$760.00Jun 2$0.25$9.75$0.2539.00$750.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$650.00$645.00May 28$0.10$4.90$0.1049.00$649.90
$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
$640.00$635.00Jun 1$0.11$4.89$0.1144.45$639.89
$610.00$605.00Jun 12$0.11$4.89$0.1144.45$609.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 1,870 found (best R:R 132.33, avg 2.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$575.00$595.00May 21$19.85$19.85$0.15132.33$594.85
$580.00$600.00Jun 1$19.82$19.82$0.18110.11$599.82
$585.00$650.00May 28$64.39$64.39$0.61105.56$649.39
$630.00$655.00May 27$24.75$24.75$0.2599.00$654.75
$585.00$595.00Jun 5$9.88$9.88$0.1282.33$594.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$745.00$735.00May 22$9.88$9.88$0.1282.33$735.12
$750.00$745.00Jun 5$4.86$4.86$0.1434.71$745.14
$750.00$735.00May 21$14.45$14.45$0.5526.27$735.55
$750.00$745.00May 29$4.73$4.73$0.2717.52$745.27
$755.00$750.00May 26$4.65$4.65$0.3513.29$750.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 266 found (avg debit $0.63, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$686.00May 19May 20$0.0673.6%31.1%
$726.00May 19May 20$0.0676.5%26.9%
$825.00Jun 18Jun 26$0.0622.0%20.7%
$835.00Jun 18Jun 30$0.0622.9%20.8%
$689.00May 19May 20$0.0762.5%30.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$726.00May 19May 20$0.0576.5%26.9%
$673.00May 19May 20$0.06108.4%37.1%
$674.00May 19May 20$0.06105.1%36.4%
$564.00May 22May 29$0.0681.6%51.5%
$566.00May 22May 29$0.0680.4%50.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,471 found (cheapest 0.33% of stock, avg 7.08%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$704.00May 19$1.04$1.29$2.33$701.67$706.330.33%
$703.00May 19$1.60$0.85$2.45$700.55$705.450.35%
$705.00May 19$0.62$1.88$2.50$702.50$707.500.36%
$702.00May 19$2.29$0.55$2.84$699.16$704.840.40%
$706.00May 19$0.35$2.60$2.95$703.05$708.950.42%
$701.00May 19$3.09$0.35$3.44$697.56$704.440.49%
$707.00May 19$0.18$3.43$3.61$703.39$710.610.51%
$700.00May 19$3.97$0.22$4.19$695.81$704.190.60%
$708.00May 19$0.09$4.38$4.47$703.53$712.470.64%
$699.00May 19$4.89$0.14$5.03$693.97$704.030.71%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 375 found (cheapest 0.03% of stock, avg 2.74%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$708.00$699.00May 19$0.09$0.14$0.23$698.77$708.23
$708.00$700.00May 19$0.09$0.22$0.31$699.69$708.31
$707.00$699.00May 19$0.18$0.14$0.32$698.68$707.32
$707.00$700.00May 19$0.18$0.22$0.40$699.60$707.40
$708.00$701.00May 19$0.09$0.35$0.44$700.56$708.44
$706.00$699.00May 19$0.35$0.14$0.49$698.51$706.49
$706.00$700.00May 19$0.35$0.22$0.57$699.43$706.57
$707.00$701.00May 19$0.18$0.35$0.53$700.47$707.53
$708.00$702.00May 19$0.09$0.55$0.64$701.36$708.64
$706.00$701.00May 19$0.35$0.35$0.70$700.30$706.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 271 found (best R:R 49.00, avg credit $4.05)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
600/605615/620Jun 26$4.90$0.1049.00$600.10$619.90
595/600615/620Jun 26$4.89$0.1144.45$595.11$619.89
590/595615/620Jun 26$4.87$0.1337.46$590.13$619.87
585/590615/620Jun 26$4.84$0.1630.25$585.16$619.84
655/660665/670May 27$4.83$0.1728.41$655.17$669.83
580/585615/620Jun 26$4.83$0.1728.41$580.17$619.83
585/590595/600Jun 26$4.83$0.1728.41$585.17$599.83
650/655660/670Jun 2$9.65$0.3527.57$645.35$669.65
655/660665/670May 28$4.82$0.1826.78$655.18$669.82
580/585595/600Jun 26$4.82$0.1826.78$580.18$599.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 371 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
$785.00$790.00$795.00Jun 30$0.05$4.9599.00
$760.00$765.00$770.00Jun 12$0.06$4.9482.33
$765.00$770.00$775.00Jun 12$0.06$4.9482.33
$765.00$770.00$775.00Jun 18$0.06$4.9482.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$645.00$650.00$655.00May 28$0.05$4.9599.00
$625.00$630.00$635.00Jun 26$0.05$4.9599.00
$655.00$660.00$665.00May 26$0.06$4.9482.33
$650.00$655.00$660.00May 28$0.06$4.9482.33
$645.00$650.00$655.00Jun 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. 791 found (best net $-0.05, 786 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$575.00$625.001:2May 26-$29.66$20.34
$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-$0.05$24.95
$745.00$725.001:2Jun 2-$6.29$13.71
$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. 517 found (best yield 3.06%, avg 0.82%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$704.00Jun 30$21.510.510.0%3.06%3.09%8655
$705.00Jun 30$20.940.500.2%2.98%3.15%53899
$704.00Jun 26$20.670.510.0%2.94%2.97%6128
$706.00Jun 30$20.380.490.3%2.90%3.21%1513
$705.00Jun 26$20.090.500.2%2.85%3.03%74549
$707.00Jun 30$19.830.490.5%2.82%3.28%--26
$706.00Jun 26$19.530.490.3%2.78%3.09%42130
$708.00Jun 30$19.280.480.6%2.74%3.34%348141
$707.00Jun 26$18.980.490.5%2.70%3.16%--39
$704.00Jun 18$18.810.520.0%2.67%2.71%532465

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 2,709,606
Total Puts 3,039,362
Put/Call Ratio 1.12
Net Difference -329,756

Prior's Put/Call Breakdown

Total Calls 2,738,141
Total Puts 2,828,709
Put/Call Ratio 1.03
Net Difference -90,568

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