v104 ...
QQQ
INVESCO QQQ TR
$700.71 -1.16%
(5/18 14:30) ◀
|
Monday, May 18, 2026 (2:35pm) v104
January 2026
|
▶ (5/18 14:40)
◀ 5/18 14:35 ▶

Option Volume

Detail
ℹ
Current (05/18 2:35pm) 5,642,926
Calls: 2,783,600 (49%)
Puts: 2,859,326 (51%)
Prior (05/15) 5,298,880
Calls: 2,507,608 (47%)
Puts: 2,791,272 (53%)
Current vs Prior +6.49%
Calls: +11.01% (Calls)
Puts: +2.44% (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 -13.95%
Calls: -9.57%
Puts: -17.83%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (05/18 2:35pm) $1.39B
Calls: $352.25M (25%)
Puts: $1.04B (75%)
Prior (05/15) $1.24B
Calls: $722.29M (58%)
Puts: $519.39M (42%)
Current vs Prior +11.91%
Calls: -51.23%
Puts: +99.71%
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 -13.75%
Calls: -65.68%
Puts: +77.37%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (05/18 2:35pm) 1.03
Prior (05/15) 1.11
Current vs Prior -7.72%
Prior 7-Day Average 1.14
Current vs Prior 7-Day Avg -9.93%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (05/18 2:35pm) 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 0.38% | 1.13%0.38% | 1.64%2.30% | 3.29%0.38% | 5.29%
Prior 0.26% | 1.24%-- | ---- | ---- | --
Current vs Prior +45.54% | -8.70%-- | ---- | ---- | --
Prior 7-Day Avg 0.33% | 1.02%-- | ---- | ---- | --
Current vs 7-Day Avg +18.07% | +11.22%-- | ---- | ---- | --
Prior 7-Day Eod 0.26% | 1.24%-- | ---- | ---- | --
Current vs 7-Day Eod +45.54% | -8.70%-- | ---- | ---- | --
Sentiment BEARISH------
Prior 99.52% | 2.71%
Calls: 33.33% | 1.88%
Puts: 165.71% | 3.54%
Current vs Prior -98.15% | -86.35%
Prior 7-Day Avg 95.59% | 10.91%
Calls: 80.91% | 7.59%
Puts: 110.29% | 14.24%
Current vs 7-Day Avg -98.08% | -96.61%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Moderately bearish flow with 75% put dollar volume ($1.04B). Slightly bearish P/C ratio of 1.03. 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
14:30BEARISHNEUTRALBEARISH
14:25BEARISHNEUTRALBEARISH
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 2,958 of results (avg 2.3%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$664.00May 2237.7037.78$37.740.2%250.95310
$666.00May 2235.7935.87$35.830.2%560.94170
$668.00May 2233.8933.97$33.930.2%920.93326
$700.00May 2912.1212.15$12.140.2%1.0K0.5212.8K
$670.00May 2232.0132.09$32.050.2%790.921.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$701.00May 193.793.80$3.800.3%10.7K0.52580
$694.00Jun 1814.4414.48$14.460.3%1670.431.1K
$700.00May 193.353.36$3.360.3%34.3K0.471.7K
$691.00Jun 1813.4013.44$13.420.3%1740.40758
$695.00Jun 1814.8014.85$14.830.3%1.9K0.435.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 568 found (avg $0.36, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$720.00May 190.050.06$0.0616.7%7.8K0.022.0K
$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%4960.01362
$706.00May 180.060.07$0.0714.3%134.9K0.051.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$695.00May 180.050.06$0.0616.7%45.5K0.0410.0K
$667.00May 190.050.06$0.0616.7%5460.01184
$668.00May 190.050.06$0.0616.7%2820.01332
$669.00May 190.050.06$0.0616.7%2130.01126
$670.00May 190.050.06$0.0616.7%8360.013.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,496 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$570.00May 19129.10132.57$130.832.7%41.006
$575.00May 19124.37127.44$125.912.4%21.002
$561.00Jun 30141.13144.82$142.982.6%--1.00116
$562.00Jun 30140.14143.83$141.992.6%--1.00686
$563.00Jun 30139.16142.86$141.012.6%--1.005.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$709.00May 187.908.50$8.207.3%54.4K1.003.8K
$710.00May 188.909.50$9.206.5%51.3K1.004.7K
$711.00May 189.8410.70$10.278.4%20.6K1.002.8K
$712.00May 1810.9211.74$11.337.2%11.2K1.002.5K
$713.00May 1811.7213.00$12.3610.4%5.2K1.003.3K

Most actively traded options today. High liquidity = easy entry/exit. 3,033 active (total vol 5.6M, top 216.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$710.00May 180.010.02$0.0250.0%195.1K0.014.4K
$705.00May 180.090.10$0.1010.0%173.2K0.071.9K
$704.00May 180.150.16$0.166.3%168.2K0.11337
$709.00May 180.020.03$0.0333.3%136.4K0.023.8K
$706.00May 180.060.07$0.0714.3%134.9K0.051.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$700.00May 180.750.77$0.762.6%216.2K0.4211.8K
$703.00May 182.562.61$2.591.9%170.2K0.816.2K
$704.00May 183.423.49$3.462.0%148.0K0.893.2K
$702.00May 181.811.84$1.831.6%144.4K0.703.0K
$701.00May 181.211.23$1.221.6%118.7K0.562.9K

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 278.0%, max 1405.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$800.00May 18Jun 30297.6%19.8%1405.4%2794.0K
$795.00May 18Jun 30284.7%19.6%1349.0%201618
$790.00May 18Jun 30271.6%19.5%1290.3%164.8K
$785.00May 18Jun 30258.4%19.4%1229.7%591.1K
$780.00May 18Jun 30245.1%19.4%1163.7%1771.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$565.00May 18Jun 30471.3%35.9%1212.0%--12.5K
$575.00May 18Jun 30435.3%34.6%1159.5%91.6K
$580.00May 18Jun 30417.5%33.9%1132.4%393.1K
$585.00May 18Jun 30399.7%33.2%1103.4%1021.9K
$590.00May 18Jun 30382.1%32.6%1072.9%211.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 1,388 found (best R:R 49.00, avg 3.97)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$790.00$795.00Jun 26$0.11$4.89$0.1144.45$790.11
$795.00$800.00Jun 30$0.11$4.89$0.1144.45$795.11
$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
$760.00$765.00Jun 5$0.13$4.87$0.1337.46$760.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$645.00$640.00May 27$0.10$4.90$0.1049.00$644.90
$640.00$635.00May 28$0.10$4.90$0.1049.00$639.90
$650.00$645.00May 26$0.11$4.89$0.1144.45$649.89
$589.78$584.78Jun 18$0.11$4.89$0.1144.45$589.67
$575.00$570.00Jun 26$0.11$4.89$0.1144.45$574.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 1,917 found (best R:R 135.36, avg 2.29)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$620.00$635.00May 26$14.89$14.89$0.11135.36$634.89
$630.00$650.00May 27$19.65$19.65$0.3556.14$649.65
$575.00$600.00May 20$24.52$24.52$0.4851.08$599.52
$620.00$625.00May 20$4.89$4.89$0.1144.45$624.89
$600.00$605.00Jun 12$4.89$4.89$0.1144.45$604.89
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$770.00$760.00Jun 18$9.88$9.88$0.1282.33$760.12
$760.00$750.00Jun 18$9.82$9.82$0.1854.56$750.18
$740.00$735.00May 22$4.88$4.88$0.1240.67$735.12
$800.00$760.00Jun 30$38.59$38.59$1.4127.37$761.41
$765.00$760.00Jun 26$4.67$4.67$0.3314.15$760.33

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 268 found (avg debit $0.68, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$591.00May 22May 29$0.0560.8%42.7%
$835.00Jun 18Jun 30$0.0623.1%21.1%
$719.00May 18May 19$0.0767.3%23.8%
$599.00May 22May 29$0.0856.9%40.6%
$805.00Jun 12Jun 18$0.0821.6%20.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$671.00May 18May 19$0.06106.9%36.2%
$672.00May 18May 19$0.06103.5%35.1%
$673.00May 18May 19$0.07100.1%34.7%
$674.00May 18May 19$0.0796.7%33.6%
$561.00May 22May 29$0.0774.7%50.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,492 found (cheapest 0.31% of stock, avg 7.01%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$701.00May 18$0.93$1.22$2.15$698.85$703.150.31%
$700.00May 18$1.47$0.76$2.23$697.77$702.230.32%
$702.00May 18$0.54$1.83$2.37$699.63$704.370.34%
$699.00May 18$2.16$0.45$2.61$696.39$701.610.37%
$703.00May 18$0.29$2.59$2.88$700.12$705.880.41%
$698.00May 18$2.96$0.26$3.22$694.78$701.220.46%
$704.00May 18$0.16$3.46$3.62$700.38$707.620.52%
$697.00May 18$3.83$0.15$3.98$693.02$700.980.57%
$705.00May 18$0.10$4.34$4.44$700.56$709.440.63%
$696.00May 18$4.79$0.09$4.88$691.12$700.880.70%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 375 found (cheapest 0.03% of stock, avg 2.77%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$705.00$696.00May 18$0.10$0.09$0.19$695.81$705.19
$704.00$697.00May 18$0.16$0.15$0.31$696.69$704.31
$704.00$696.00May 18$0.16$0.09$0.25$695.75$704.25
$705.00$697.00May 18$0.10$0.15$0.25$696.75$705.25
$703.00$696.00May 18$0.29$0.09$0.38$695.62$703.38
$705.00$698.00May 18$0.10$0.26$0.36$697.64$705.36
$703.00$697.00May 18$0.29$0.15$0.44$696.56$703.44
$704.00$698.00May 18$0.16$0.26$0.42$697.58$704.42
$703.00$698.00May 18$0.29$0.26$0.55$697.45$703.55
$705.00$699.00May 18$0.10$0.45$0.55$698.45$705.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 227 found (best R:R 49.00, avg credit $4.23)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
645/650655/660May 26$4.90$0.1049.00$645.10$659.90
605/610615/620Jun 26$4.90$0.1049.00$605.10$619.90
600/605615/620Jun 26$4.88$0.1240.67$600.12$619.88
645/650655/660May 27$4.87$0.1337.46$645.13$659.87
645/650655/660Jun 1$4.87$0.1337.46$645.13$659.87
615/620630/635Jun 26$4.87$0.1337.46$615.13$634.87
645/650665/670May 27$4.86$0.1434.71$645.14$669.86
595/600615/620Jun 26$4.86$0.1434.71$595.14$619.86
650/655660/665May 26$4.85$0.1532.33$650.15$664.85
640/645655/660May 27$4.83$0.1728.41$640.17$659.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 368 found (best R:R 165.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$630.00$635.00$640.00May 20$0.05$4.9599.00
$780.00$785.00$790.00Jun 30$0.05$4.9599.00
$770.00$775.00$780.00Jun 18$0.06$4.9482.33
$770.00$775.00$780.00Jun 26$0.06$4.9482.33
$750.00$755.00$760.00Jun 5$0.07$4.9370.43
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$750.00$760.00$770.00Jun 18$0.06$9.94165.67
$645.00$650.00$655.00May 27$0.05$4.9599.00
$620.00$625.00$630.00Jun 26$0.05$4.9599.00
$645.00$650.00$655.00May 28$0.06$4.9482.33
$640.00$645.00$650.00Jun 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. 837 found (best net $-0.02, 836 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-$0.02$29.98
$800.00$760.001:2Jun 30-$22.17$17.83
$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 3.12%, avg 0.83%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$701.00Jun 30$21.870.510.0%3.12%3.16%2745
$702.00Jun 30$21.300.500.2%3.04%3.22%--11
$701.00Jun 26$21.050.510.0%3.00%3.05%195
$703.00Jun 30$20.730.490.3%2.96%3.29%1319
$702.00Jun 26$20.470.500.2%2.92%3.11%597
$704.00Jun 30$20.170.490.5%2.88%3.35%3833
$703.00Jun 26$19.910.490.3%2.84%3.17%226
$705.00Jun 30$19.620.480.6%2.80%3.41%33886
$704.00Jun 26$19.350.490.5%2.76%3.23%1623
$701.00Jun 18$19.260.510.0%2.75%2.79%901.1K

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 2,783,600
Total Puts 2,859,326
Put/Call Ratio 1.03
Net Difference -75,726

Prior's Put/Call Breakdown

Total Calls 2,507,608
Total Puts 2,791,272
Put/Call Ratio 1.11
Net Difference -283,664

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