v104 ...
QQQ
INVESCO QQQ TR
$700.07 -1.25%
(5/18 14:20) ◀
|
Monday, May 18, 2026 (2:25pm) v104
January 2026
|
▶ (5/18 14:30)
◀ 5/18 14:25 ▶

Option Volume

Detail
ℹ
Current (05/18 2:25pm) 5,476,774
Calls: 2,690,740 (49%)
Puts: 2,786,034 (51%)
Prior (05/15) 5,086,755
Calls: 2,416,632 (48%)
Puts: 2,670,123 (52%)
Current vs Prior +7.67%
Calls: +11.34% (Calls)
Puts: +4.34% (Puts)
Prior 7-Day Total 45,905,973
Calls: 21,546,999 (47%)
Puts: 24,358,974 (53%)
Prior 7-Day Average 6,557,996
Calls: 3,078,142 (47%)
Puts: 3,479,853 (53%)
Current vs Prior 7-Day Avg -16.49%
Calls: -12.59%
Puts: -19.94%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (05/18 2:25pm) $1.44B
Calls: $323.96M (23%)
Puts: $1.11B (77%)
Prior (05/15) $1.28B
Calls: $871.31M (68%)
Puts: $408.81M (32%)
Current vs Prior +12.39%
Calls: -62.82%
Puts: +172.69%
Prior 7-Day Total $11.28B
Calls: $7.18B (64%)
Puts: $4.09B (36%)
Prior 7-Day Average $1.61B
Calls: $1.03B (64%)
Puts: $584.79M (36%)
Current vs Prior 7-Day Avg -10.69%
Calls: -68.43%
Puts: +90.63%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (05/18 2:25pm) 1.04
Prior (05/15) 1.10
Current vs Prior -6.29%
Prior 7-Day Average 1.14
Current vs Prior 7-Day Avg -9.21%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (05/18 2:25pm) 5,235,229
Calls: 1,851,958 (35%)
Puts: 3,383,271 (65%)
Prior (05/15) 6,620,005
Calls: 2,290,703 (35%)
Puts: 4,329,302 (65%)
Current vs Prior -20.92%
Prior 7-Day Total 43,956,086
Calls: 15,437,939 (35%)
Puts: 28,518,147 (65%)
Prior 7-Day Average 6,279,440
Calls: 2,205,419 (35%)
Puts: 4,074,021 (65%)
Current vs Prior 7-Day Avg -16.63%
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 0.42% | 1.17%0.42% | 1.67%2.35% | 3.34%0.42% | 5.32%
Prior 0.26% | 1.24%-- | ---- | ---- | --
Current vs Prior +58.67% | -5.63%-- | ---- | ---- | --
Prior 7-Day Avg 0.33% | 1.02%-- | ---- | ---- | --
Current vs 7-Day Avg +28.72% | +14.96%-- | ---- | ---- | --
Prior 7-Day Eod 0.26% | 1.24%-- | ---- | ---- | --
Current vs 7-Day Eod +58.67% | -5.63%-- | ---- | ---- | --
Sentiment BEARISH------
Prior 99.52% | 2.71%
Calls: 33.33% | 1.88%
Puts: 165.71% | 3.54%
Current vs Prior -98.29% | -68.63%
Prior 7-Day Avg 95.59% | 10.91%
Calls: 80.91% | 7.59%
Puts: 110.29% | 14.24%
Current vs 7-Day Avg -98.22% | -92.21%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Strong bearish conviction with 77% of dollar volume in puts ($1.11B) vs calls ($323.96M). Slightly bearish P/C ratio of 1.04. Put-heavy open interest (3,383,271 puts vs 1,851,958 calls) suggests hedging or bearish positioning. Declining open interest (down 21%) indicates positions being closed.

Smart Money BEARISH
Retail Flow NEUTRAL
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
14:20BEARISHNEUTRALBEARISH
14:15BEARISHNEUTRALBEARISH
14:10BEARISHNEUTRALBEARISH
14:05BEARISHNEUTRALBEARISH
14:00BEARISHNEUTRALBEARISH
13:55BEARISHNEUTRALBEARISH
13:50BEARISHNEUTRALBEARISH
13:45BEARISHNEUTRALBEARISH
13:40BEARISHNEUTRALBEARISH
13:35BEARISHNEUTRALBEARISH
13:30BEARISHNEUTRALBEARISH
13:25BEARISHNEUTRALBEARISH
13:20BEARISHNEUTRALBEARISH
13:15BEARISHNEUTRALBEARISH
13:10BEARISHNEUTRALBEARISH
13:05BEARISHNEUTRALBEARISH
13:00BEARISHNEUTRALBEARISH
12:55BEARISHNEUTRALBEARISH
12:50BEARISHNEUTRALBEARISH
12:45BEARISHNEUTRALBEARISH
12:40BEARISHNEUTRALBEARISH
12:35BEARISHNEUTRALBEARISH
12:30BEARISHNEUTRALBEARISH
12:25BEARISHNEUTRALBEARISH
12:20BEARISHNEUTRALBEARISH
12:15BEARISHNEUTRALBEARISH
12:10BEARISHBEARISHBEARISH
12:05BEARISHBEARISHBEARISH
12:00BEARISHBEARISHBEARISH
11:55BEARISHBEARISHBEARISH
11:50BEARISHBEARISHBEARISH
11:45BEARISHBEARISHBEARISH
11:40BEARISHBEARISHBEARISH
11:35BEARISHBEARISHBEARISH
11:30BEARISHBEARISHBEARISH
11:25BEARISHBEARISHBEARISH
11:20BEARISHBEARISHBEARISH
11:15BEARISHBEARISHBEARISH
11:10BEARISHBEARISHBEARISH
11:05BEARISHBEARISHBEARISH
11:00BEARISHBEARISHBEARISH
10:55BEARISHBEARISHBEARISH
10:40BEARISHBEARISHBEARISH
10:35BEARISHBEARISHBEARISH
10:30BEARISHBEARISHBEARISH
10:25BEARISHBEARISHBEARISH
10:20BULLISHNEUTRALMIXED
10:15BULLISHNEUTRALMIXED
10:10BULLISHNEUTRALMIXED
10:05BEARISHBEARISHBEARISH
10:00BEARISHBEARISHBEARISH
09:55BULLISHBEARISHBEARISH
09:50BEARISHBEARISHBEARISH
09:45BEARISHBEARISHBEARISH
09:40BEARISHBEARISHBEARISH
09:35BEARISHNEUTRALMIXED

📈 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 2,973 of results (avg 2.4%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$697.00Jun 1821.4521.51$21.480.3%1470.54783
$698.00Jun 1820.8420.90$20.870.3%850.54786
$663.00May 2238.1538.26$38.210.3%860.95837
$674.00Jun 1837.5037.61$37.560.3%40.72351
$699.00Jun 1820.2420.30$20.270.3%90.53599
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$706.00Jun 1819.8019.86$19.830.3%3220.53455
$698.00May 192.902.91$2.910.3%9.5K0.41761
$707.00Jun 1820.2820.35$20.320.3%4.2K0.54465
$695.00May 225.635.65$5.640.4%3.3K0.394.1K
$699.00Jun 1816.7116.77$16.740.4%1800.47868

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 570 found (avg $0.36, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$720.00May 190.050.06$0.0616.7%7.7K0.022.0K
$731.00May 200.050.06$0.0616.7%790.01328
$741.00May 210.050.06$0.0616.7%30.0138
$747.00May 220.050.06$0.0616.7%4920.01362
$748.00May 220.050.06$0.0616.7%170.01131
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$694.00May 180.050.06$0.0616.7%14.3K0.041.8K
$665.00May 190.050.06$0.0616.7%6640.015.1K
$666.00May 190.050.06$0.0616.7%3760.01244
$667.00May 190.050.06$0.0616.7%5460.01184
$668.00May 190.050.06$0.0616.7%2620.01332

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,494 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$570.00May 19128.46132.24$130.352.9%41.006
$575.00May 19123.46127.26$125.363.0%21.002
$561.00Jun 30140.61144.45$142.532.7%--1.00116
$562.00Jun 30139.64143.45$141.542.7%--1.00686
$595.00May 18103.22107.24$105.233.8%--1.0010
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$708.00May 187.577.96$7.775.0%77.7K1.002.6K
$709.00May 188.459.14$8.807.8%54.3K1.003.8K
$710.00May 189.5110.32$9.918.2%51.2K1.004.7K
$711.00May 1810.5011.31$10.917.4%20.6K1.002.8K
$712.00May 1811.5312.37$11.957.0%11.2K1.002.5K

Most actively traded options today. High liquidity = easy entry/exit. 3,021 active (total vol 5.4M, top 207.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$710.00May 180.010.02$0.0250.0%193.4K0.014.4K
$705.00May 180.100.11$0.119.1%171.0K0.071.9K
$704.00May 180.160.17$0.175.9%164.8K0.11337
$709.00May 180.010.02$0.0250.0%134.6K0.013.8K
$706.00May 180.060.07$0.0714.3%134.4K0.051.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$700.00May 181.101.12$1.111.8%207.6K0.4811.8K
$703.00May 183.103.16$3.131.9%169.2K0.826.2K
$704.00May 183.974.05$4.012.0%147.7K0.893.2K
$702.00May 182.322.37$2.342.1%142.9K0.733.0K
$705.00May 184.845.00$4.923.3%118.1K0.936.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 390 strikes (avg 262.8%, max 1335.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$800.00May 18Jun 30284.9%19.8%1335.8%2794.0K
$795.00May 18Jun 30272.6%19.7%1282.1%201618
$790.00May 18Jun 30260.1%19.6%1226.2%164.8K
$785.00May 18Jun 30247.6%19.5%1168.5%591.1K
$780.00May 18Jun 30234.8%19.5%1106.8%1751.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$565.00May 18Jun 30448.2%36.0%1146.0%--12.5K
$575.00May 18Jun 30413.9%34.6%1095.9%91.6K
$580.00May 18Jun 30396.9%34.0%1068.9%393.1K
$585.00May 18Jun 30380.0%33.3%1041.7%1021.9K
$590.00May 18Jun 30363.2%32.6%1013.0%211.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 1,416 found (best R:R 49.00, avg 3.94)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$760.00$765.00Jun 5$0.12$4.88$0.1240.67$760.12
$780.00$785.00Jun 18$0.12$4.88$0.1240.67$780.12
$750.00$755.00Jun 1$0.13$4.87$0.1337.46$750.13
$770.00$775.00Jun 12$0.13$4.87$0.1337.46$770.13
$790.00$795.00Jun 30$0.14$4.86$0.1434.71$790.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$570.00$565.00Jun 26$0.10$4.90$0.1049.00$569.90
$640.00$635.00May 28$0.11$4.89$0.1144.45$639.89
$600.00$595.00Jun 12$0.11$4.89$0.1144.45$599.89
$589.78$584.78Jun 18$0.11$4.89$0.1144.45$589.67
$650.00$645.00May 26$0.12$4.88$0.1240.67$649.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 1,913 found (best R:R 82.33, avg 2.28)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$630.00$640.00May 20$9.88$9.88$0.1282.33$639.88
$590.00$605.00Jun 26$14.81$14.81$0.1977.95$604.81
$600.00$610.00May 19$9.87$9.87$0.1375.92$609.87
$585.00$595.00Jun 5$9.83$9.83$0.1757.82$594.83
$610.00$630.00May 27$19.61$19.61$0.3950.28$629.61
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$800.00$760.00Jun 30$39.29$39.29$0.7155.34$760.71
$770.00$760.00Jun 18$9.79$9.79$0.2146.62$760.21
$750.00$745.00May 29$4.89$4.89$0.1144.45$745.11
$750.00$745.00Jun 26$4.87$4.87$0.1337.46$745.13
$748.00$745.00May 22$2.90$2.90$0.1029.00$745.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 262 found (avg debit $0.69, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$608.00May 22May 29$0.0652.8%38.4%
$835.00Jun 18Jun 30$0.0623.2%21.2%
$653.00May 18May 19$0.07158.2%51.0%
$662.00May 18May 19$0.07129.5%43.2%
$719.00May 18May 19$0.0765.4%24.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$669.00May 18May 19$0.06107.1%37.8%
$670.00May 18May 19$0.06103.8%36.7%
$671.00May 18May 19$0.06100.6%35.6%
$672.00May 18May 19$0.0797.4%35.3%
$673.00May 18May 19$0.0794.2%34.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,489 found (cheapest 0.34% of stock, avg 7.01%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$700.00May 18$1.26$1.11$2.37$697.63$702.370.34%
$699.00May 18$1.85$0.70$2.55$696.45$701.550.36%
$701.00May 18$0.82$1.67$2.49$698.51$703.490.36%
$702.00May 18$0.49$2.34$2.83$699.17$704.830.40%
$698.00May 18$2.58$0.44$3.02$694.98$701.020.43%
$703.00May 18$0.29$3.13$3.42$699.58$706.420.49%
$697.00May 18$3.41$0.27$3.68$693.32$700.680.53%
$704.00May 18$0.17$4.01$4.18$699.82$708.180.60%
$696.00May 18$4.31$0.16$4.47$691.53$700.470.64%
$705.00May 18$0.11$4.92$5.03$699.97$710.030.72%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 375 found (cheapest 0.04% of stock, avg 2.83%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$705.00$696.00May 18$0.11$0.16$0.27$695.73$705.27
$704.00$696.00May 18$0.17$0.16$0.33$695.67$704.33
$705.00$697.00May 18$0.11$0.27$0.38$696.62$705.38
$703.00$696.00May 18$0.29$0.16$0.45$695.55$703.45
$704.00$697.00May 18$0.17$0.27$0.44$696.56$704.44
$703.00$697.00May 18$0.29$0.27$0.56$696.44$703.56
$705.00$698.00May 18$0.11$0.44$0.55$697.45$705.55
$702.00$696.00May 18$0.49$0.16$0.65$695.35$702.65
$704.00$698.00May 18$0.17$0.44$0.61$697.39$704.61
$703.00$698.00May 18$0.29$0.44$0.73$697.27$703.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 212 found (best R:R 44.45, avg credit $3.80)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
645/650655/660May 26$4.89$0.1144.45$645.11$659.89
610/615635/640Jun 26$4.88$0.1240.67$610.12$639.88
635/640650/655Jun 1$4.85$0.1532.33$635.15$654.85
605/610635/640Jun 26$4.84$0.1630.25$605.16$639.84
650/655665/670May 27$4.83$0.1728.41$650.17$669.83
610/615630/635Jun 26$4.83$0.1728.41$610.17$634.83
650/655660/665May 27$4.82$0.1826.78$650.18$664.82
600/605635/640Jun 26$4.82$0.1826.78$600.18$639.82
595/600635/640Jun 26$4.79$0.2122.81$595.21$639.79
605/610630/635Jun 26$4.79$0.2122.81$605.21$634.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 333 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
$785.00$790.00$795.00Jun 26$0.05$4.9599.00
$745.00$750.00$755.00Jun 1$0.06$4.9482.33
$755.00$760.00$765.00Jun 5$0.06$4.9482.33
$770.00$775.00$780.00Jun 18$0.06$4.9482.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$625.00$630.00$635.00Jun 26$0.05$4.9599.00
$650.00$655.00$660.00May 26$0.06$4.9482.33
$645.00$650.00$655.00May 27$0.06$4.9482.33
$635.00$640.00$645.00Jun 1$0.06$4.9482.33
$630.00$635.00$640.00Jun 26$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. 832 found (best net $-0.01, 831 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$785.00$800.001:2May 19-$0.01$14.99
$785.00$800.001:2May 28-$0.01$14.99
$800.00$810.001:2May 22$0.00$10.00
$770.00$780.001:2May 18-$0.01$9.99
$775.00$785.001:2May 19-$0.01$9.99
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$600.00$570.001:2May 21-$0.01$29.99
$800.00$760.001:2Jun 30-$21.28$18.72
$575.00$565.001:2May 18-$0.01$9.99
$580.00$570.001:2May 20-$0.02$9.98
$620.00$610.001:2May 21-$0.04$9.96

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 528 found (best yield 3.09%, avg 0.82%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$701.00Jun 30$21.660.500.1%3.09%3.23%2645
$702.00Jun 30$21.090.490.3%3.01%3.29%--11
$701.00Jun 26$20.850.500.1%2.98%3.11%195
$703.00Jun 30$20.530.490.4%2.93%3.35%1319
$702.00Jun 26$20.270.490.3%2.90%3.17%597
$704.00Jun 30$19.980.480.6%2.85%3.42%3433
$703.00Jun 26$19.710.490.4%2.82%3.23%226
$705.00Jun 30$19.430.480.7%2.78%3.48%32886
$704.00Jun 26$19.160.480.6%2.74%3.30%1623
$701.00Jun 18$19.070.510.1%2.72%2.86%751.1K

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

Prior's Put/Call Breakdown

Total Calls 2,416,632
Total Puts 2,670,123
Put/Call Ratio 1.10
Net Difference -253,491

Prior 7-Day Put/Call Summary

Total Calls 21,546,999
Total Puts 24,358,974
Average Put/Call Ratio 1.14
Ratio Trend Falling

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