v104 ...
QQQ
INVESCO QQQ TR
$705.88 -0.43%
(5/18 16:20) ◀
|
Monday, May 18, 2026 (6:05pm) v104
January 2026
|
▶ (5/19 09:35)
◀ 5/18 18:05 ▶

Option Volume

Detail
ℹ
Current (05/18) 7,230,352
Calls: 3,637,720 (50%)
Puts: 3,592,632 (50%)
Prior (05/14) 6,106,004
Calls: 3,095,598 (51%)
Puts: 3,010,406 (49%)
Current vs Prior +18.41%
Calls: +17.51% (Calls)
Puts: +19.34% (Puts)
Prior 7-Day Total 44,690,115
Calls: 20,838,133 (47%)
Puts: 23,851,982 (53%)
Prior 7-Day Average 6,384,302
Calls: 2,976,876 (47%)
Puts: 3,407,426 (53%)
Current vs Prior 7-Day Avg +13.25%
Calls: +22.20%
Puts: +5.44%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (05/18) $1.50B
Calls: $865.56M (58%)
Puts: $633.73M (42%)
Prior (05/14) $1.28B
Calls: $865.95M (68%)
Puts: $410.82M (32%)
Current vs Prior +17.43%
Calls: -0.04%
Puts: +54.26%
Prior 7-Day Total $11.57B
Calls: $8.41B (73%)
Puts: $3.17B (27%)
Prior 7-Day Average $1.65B
Calls: $1.20B (73%)
Puts: $452.39M (27%)
Current vs Prior 7-Day Avg -9.31%
Calls: -27.92%
Puts: +40.09%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (05/18) 0.99
Prior (05/14) 0.97
Current vs Prior +1.56%
Prior 7-Day Average 1.16
Current vs Prior 7-Day Avg -14.70%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (05/18) 5,235,229
Calls: 1,851,958 (35%)
Puts: 3,383,271 (65%)
Prior (05/14) 6,490,701
Calls: 2,269,633 (35%)
Puts: 4,221,068 (65%)
Current vs Prior -19.34%
Prior 7-Day Total 39,386,946
Calls: 14,249,133 (36%)
Puts: 25,137,813 (64%)
Prior 7-Day Average 5,626,706
Calls: 2,035,590 (36%)
Puts: 3,591,116 (64%)
Current vs Prior 7-Day Avg -6.96%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (05/18) | Next (05/19)Expiry (05/18) | Next (05/20)Expiry (05/22) | Next (05/29)Expiry (05/18) | Next (06/18)
Current 0.46% | 0.98%0.46% | 1.48%2.26% | 3.16%0.46% | 5.17%
Prior 0.25% | 1.00%-- | ---- | ---- | --
Current vs Prior +87.81% | -1.71%-- | ---- | ---- | --
Prior 7-Day Avg 0.36% | 0.98%-- | ---- | ---- | --
Current vs 7-Day Avg +27.14% | +0.26%-- | ---- | ---- | --
Prior 7-Day Eod 0.25% | 1.00%-- | ---- | ---- | --
Current vs 7-Day Eod +87.81% | -1.71%-- | ---- | ---- | --
Sentiment BEARISH------
Prior 42.95% | 5.31%
Calls: 50.62% | 7.07%
Puts: 35.29% | 3.55%
Current vs Prior +247.59% | +63.84%
Prior 7-Day Avg 90.53% | 14.00%
Calls: 85.88% | 10.28%
Puts: 95.19% | 17.71%
Current vs 7-Day Avg +64.91% | -37.85%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Put-heavy open interest (3,383,271 puts vs 1,851,958 calls) suggests hedging or bearish positioning. Declining open interest (down 19%) indicates positions being closed.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall BULLISH
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

📈 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 1,976 of results (avg 5.1%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$690.00Jun 1829.1029.26$29.180.5%7030.6523.8K
$695.00Jun 1825.6525.80$25.730.6%1570.6134.0K
$705.00Jun 1819.3519.48$19.420.7%5.3K0.5217.9K
$715.00Jun 1813.9714.08$14.030.8%1.4K0.4311.2K
$710.00Jun 3019.1519.31$19.230.8%2580.48832
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$670.00Jun 308.919.00$8.961.0%4710.257.6K
$700.00Jun 3017.2917.47$17.381.0%9960.453.5K
$699.00Jun 3016.9217.10$17.011.1%380.4499
$696.00Jun 3015.8516.02$15.931.1%40.42106
$710.00Jun 2620.7220.96$20.841.2%1560.52116

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 138 found (avg $0.48, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$706.00May 180.060.07$0.0714.3%192.0K0.191.1K
$730.00May 200.080.09$0.0911.1%6160.021.4K
$729.00May 200.100.11$0.119.1%3970.022.0K
$737.00May 210.100.12$0.1118.2%1340.0285
$742.00May 220.100.12$0.1118.2%2290.02460
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$575.00May 260.050.06$0.0616.7%370.0032
$668.00May 200.060.07$0.0714.3%2880.01109
$625.00May 220.070.08$0.0812.5%5150.016.7K
$670.00May 200.080.09$0.0911.1%1.3K0.01450
$641.00May 220.100.12$0.1118.2%2190.01386

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,535 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$585.00May 18118.16122.50$120.333.6%11.002
$600.00May 18103.23107.50$105.374.1%421.0048
$605.00May 1898.23102.50$100.374.3%21.003
$615.00May 1888.2492.50$90.374.7%131.0023
$620.00May 1883.0987.50$85.305.2%721.0071
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$705.00May 180.150.21$0.1833.3%140.8K1.006.5K
$790.00May 2282.6686.67$84.674.7%71.00--
$731.00May 1924.2327.44$25.8412.4%--1.0027
$748.00May 2041.0844.94$43.019.0%41.00--
$729.00May 1821.8225.86$23.8416.9%--0.9913.5K

Most actively traded options today. High liquidity = easy entry/exit. 3,157 active (total vol 7.2M, top 288.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$704.00May 180.983.80$2.39118.0%241.6K0.63337
$705.00May 180.200.99$0.60131.7%235.8K1.001.9K
$710.00May 180.000.01$0.01100.0%223.9K0.014.4K
$706.00May 180.060.07$0.0714.3%192.0K0.191.1K
$703.00May 181.754.88$3.3294.3%180.2K1.00304
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$700.00May 180.000.01$0.01100.0%288.2K0.0111.8K
$703.00May 180.010.02$0.0250.0%197.9K0.106.2K
$702.00May 180.010.02$0.0250.0%176.7K0.043.0K
$704.00May 180.020.03$0.0333.3%168.4K0.543.2K
$699.00May 180.000.01$0.01100.0%155.4K0.011.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 381 strikes (avg 724.6%, max 6084.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$800.00May 18Jun 301201.8%19.4%6084.7%3154.0K
$785.00May 18Jun 301068.6%19.1%5488.4%631.1K
$595.00May 18Jun 301521.4%32.0%4651.9%30459
$765.00May 18Jun 30879.9%19.2%4484.9%1621.4K
$625.00May 18Jun 301162.6%28.4%3995.1%69.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$565.00May 18Jun 301885.0%36.0%5131.1%--12.5K
$575.00May 18Jun 301762.9%34.6%4988.4%91.6K
$580.00May 18Jun 301702.2%34.0%4907.2%423.1K
$590.00May 18Jun 301581.5%32.7%4741.7%331.5K
$595.00May 18Jun 301521.4%32.0%4651.9%229929

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 1,326 found (best R:R 271.73, avg 4.88)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$800.00$810.00Jun 5$0.11$9.89$0.1189.91$800.11
$790.00$800.00Jun 12$0.16$9.84$0.1661.50$790.16
$755.00$760.00May 29$0.10$4.90$0.1049.00$755.10
$805.00$810.00Jun 12$0.10$4.90$0.1049.00$805.10
$800.00$805.00Jun 30$0.10$4.90$0.1049.00$800.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$600.00$570.00May 21$0.11$29.89$0.11271.73$599.89
$600.00$590.00May 28$0.11$9.89$0.1189.91$599.89
$620.00$610.00May 28$0.19$9.81$0.1951.63$619.81
$655.00$650.00May 26$0.11$4.89$0.1144.45$654.89
$630.00$625.00May 27$0.11$4.89$0.1144.45$629.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 1,758 found (best R:R 180.82, avg 2.53)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$595.00$615.00May 21$19.89$19.89$0.11180.82$614.89
$615.00$660.00May 28$44.75$44.75$0.25179.00$659.75
$610.00$630.00May 27$19.87$19.87$0.13152.85$629.87
$625.00$635.00May 26$9.89$9.89$0.1189.91$634.89
$630.00$650.00May 27$19.72$19.72$0.2870.43$649.72
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$760.00$750.00Jun 18$9.90$9.90$0.1099.00$750.10
$790.00$760.00May 22$29.69$29.69$0.3195.77$760.31
$775.00$750.00May 29$24.60$24.60$0.4061.50$750.40
$800.00$760.00Jun 30$38.56$38.56$1.4426.78$761.44
$745.00$740.00Jun 18$4.79$4.79$0.2122.81$740.21

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 289 found (avg debit $0.57, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$615.00May 18May 19$0.06624.2%147.0%
$635.00May 18May 20$0.07599.7%52.0%
$720.00May 18May 19$0.07111.2%21.3%
$590.00May 21May 22$0.0782.4%92.8%
$670.00May 18May 19$0.08217.8%43.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$577.00May 22May 29$0.0579.0%49.2%
$675.00May 18May 19$0.06187.2%39.4%
$676.00May 18May 19$0.06181.1%38.2%
$677.00May 18May 19$0.06174.9%37.5%
$572.00May 22May 29$0.0682.1%51.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,528 found (cheapest 0.11% of stock, avg 7.15%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$705.00May 18$0.60$0.18$0.78$704.22$705.780.11%
$707.00May 18$0.02$1.23$1.25$705.75$708.250.18%
$704.00May 18$2.39$0.03$2.42$701.58$706.420.34%
$706.00May 18$0.07$2.66$2.73$703.27$708.730.39%
$702.00May 18$3.10$0.02$3.12$698.88$705.120.44%
$703.00May 18$3.32$0.02$3.34$699.66$706.340.47%
$708.00May 18$0.01$3.35$3.36$704.64$711.360.48%
$710.00May 18$0.01$3.73$3.74$706.26$713.740.53%
$709.00May 18$0.02$4.25$4.27$704.73$713.270.60%
$701.00May 18$5.06$0.01$5.07$695.93$706.070.72%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 375 found (cheapest 0.01% of stock, avg 2.71%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$706.00$703.00May 18$0.07$0.02$0.09$702.91$706.09
$706.00$652.00May 18$0.07$2.22$2.29$649.71$708.29
$706.00$649.00May 18$0.07$2.21$2.28$646.72$708.28
$747.00$703.00May 18$2.40$0.02$2.42$700.58$749.42
$752.00$703.00May 18$2.40$0.02$2.42$700.58$754.42
$765.00$703.00May 18$2.40$0.02$2.42$700.58$767.42
$785.00$703.00May 18$2.40$0.02$2.42$700.58$787.42
$706.00$646.00May 18$0.07$2.40$2.47$643.53$708.47
$706.00$645.00May 18$0.07$2.40$2.47$642.53$708.47
$710.00$702.00May 19$1.23$1.84$3.07$698.93$713.07

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 228 found (best R:R 320.43, avg credit $3.59)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
590/600615/660May 28$44.86$0.14320.43$555.14$659.86
585/590610/615Jun 26$4.90$0.1049.00$585.10$614.90
605/610615/620Jun 12$4.89$0.1144.45$605.11$619.89
610/615640/645Jun 26$4.89$0.1144.45$610.11$644.89
645/650670/675May 28$4.88$0.1240.67$645.12$674.88
575/580580/585Jun 18$4.88$0.1240.67$574.90$584.88
580/585605/610Jun 26$4.88$0.1240.67$580.12$609.88
585/590660/665May 27$4.87$0.1337.46$585.13$664.87
645/650655/660Jun 1$4.87$0.1337.46$645.13$659.87
575/580590/595Jun 18$4.87$0.1337.46$574.91$594.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 1,090 found (best R:R 165.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$810.00$820.00$830.00Jun 5$0.06$9.94165.67
$760.00$770.00$780.00May 22$0.07$9.93141.86
$610.00$630.00$650.00May 27$0.15$19.85132.33
$780.00$790.00$800.00May 22$0.09$9.91110.11
$775.00$780.00$785.00Jun 18$0.05$4.9599.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$615.00$620.00$625.00May 20$0.05$4.9599.00
$625.00$630.00$635.00May 28$0.06$4.9482.33
$610.00$615.00$620.00May 27$0.07$4.9370.43
$645.00$650.00$655.00Jun 26$0.07$4.9370.43
$580.00$590.00$600.00May 28$0.16$9.8461.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 838 found (best net $-1.74, 755 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$615.00$660.001:2May 28-$1.74$43.26
$785.00$800.001:2May 28-$0.67$14.33
$785.00$800.001:2May 19-$0.97$14.03
$790.00$800.001:2Jun 12$0.00$10.00
$780.00$790.001:2May 22-$0.01$9.99
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$750.00$725.001:2Jun 1-$0.89$24.11
$800.00$760.001:2Jun 30-$17.86$22.14
$600.00$590.001:2May 28$0.00$10.00
$600.00$590.001:2May 26-$0.14$9.86
$590.00$580.001:2May 28-$0.21$9.79

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 488 found (best yield 2.96%, avg 0.80%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$706.00Jun 30$20.910.500.0%2.96%2.98%174
$707.00Jun 30$20.350.490.2%2.88%3.04%819
$706.00Jun 26$20.110.500.0%2.85%2.87%6895
$708.00Jun 30$19.790.490.3%2.80%3.10%15158
$707.00Jun 26$19.540.490.2%2.77%2.93%2733
$709.00Jun 30$19.240.480.4%2.73%3.17%2364
$710.00Jun 30$19.150.480.6%2.71%3.30%258832
$708.00Jun 26$18.980.490.3%2.69%2.99%3742
$706.00Jun 18$18.700.510.0%2.65%2.67%415302
$709.00Jun 26$18.680.480.4%2.65%3.09%562

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 3,637,720
Total Puts 3,592,632
Put/Call Ratio 0.99
Net Difference 45,088

Prior's Put/Call Breakdown

Total Calls 3,095,598
Total Puts 3,010,406
Put/Call Ratio 0.97
Net Difference 85,192

Prior 7-Day Put/Call Summary

Total Calls 20,838,133
Total Puts 23,851,982
Average Put/Call Ratio 1.16
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