v104 ...
QQQ
INVESCO QQQ TR
$699.12 -1.38%
(5/18 14:50) ◀
|
Monday, May 18, 2026 (2:55pm) v104
January 2026
|
▶ (5/18 15:00)
◀ 5/18 14:55 ▶

Option Volume

Detail
ℹ
Current (05/18 2:55pm) 5,915,866
Calls: 2,918,252 (49%)
Puts: 2,997,614 (51%)
Prior (05/15) 5,510,357
Calls: 2,625,968 (48%)
Puts: 2,884,389 (52%)
Current vs Prior +7.36%
Calls: +11.13% (Calls)
Puts: +3.93% (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 -9.79%
Calls: -5.19%
Puts: -13.86%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (05/18 2:55pm) $1.62B
Calls: $326.99M (20%)
Puts: $1.29B (80%)
Prior (05/15) $1.29B
Calls: $835.79M (65%)
Puts: $450.61M (35%)
Current vs Prior +26.07%
Calls: -60.88%
Puts: +187.33%
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 +0.67%
Calls: -68.14%
Puts: +121.41%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (05/18 2:55pm) 1.03
Prior (05/15) 1.10
Current vs Prior -6.48%
Prior 7-Day Average 1.14
Current vs Prior 7-Day Avg -9.93%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (05/18 2:55pm) 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 0.35% | 1.14%0.35% | 1.66%2.35% | 3.34%0.35% | 5.33%
Prior 0.26% | 1.24%-- | ---- | ---- | --
Current vs Prior +31.23% | -8.04%-- | ---- | ---- | --
Prior 7-Day Avg 0.33% | 1.02%-- | ---- | ---- | --
Current vs 7-Day Avg +6.46% | +12.03%-- | ---- | ---- | --
Prior 7-Day Eod 0.26% | 1.24%-- | ---- | ---- | --
Current vs 7-Day Eod +31.23% | -8.04%-- | ---- | ---- | --
Sentiment BEARISH------
Prior 99.52% | 2.71%
Calls: 33.33% | 1.88%
Puts: 165.71% | 3.54%
Current vs Prior -97.94% | -72.32%
Prior 7-Day Avg 95.59% | 10.91%
Calls: 80.91% | 7.59%
Puts: 110.29% | 14.24%
Current vs 7-Day Avg -97.86% | -93.13%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Strong bearish conviction with 80% of dollar volume in puts ($1.29B) vs calls ($326.99M). 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
14:50BEARISHNEUTRALBEARISH
14:45BEARISHNEUTRALBEARISH
14:40BEARISHNEUTRALBEARISH
14:35BEARISHNEUTRALBEARISH
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 2,952 of results (avg 2.6%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$695.00Jun 1822.1022.15$22.130.2%1160.5534.0K
$675.00Jun 1836.0136.11$36.060.3%2440.7120.6K
$685.00Jun 1828.7028.78$28.740.3%2150.649.5K
$680.00Jun 1832.2832.37$32.330.3%4030.6721.6K
$676.00Jun 1835.2535.35$35.300.3%790.70277
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$705.00Jun 1819.7819.85$19.820.4%1.7K0.5313.8K
$704.00Jun 1819.3119.38$19.350.4%4180.532.1K
$703.00Jun 1818.8518.92$18.890.4%2520.52328
$702.00Jun 1818.4018.47$18.430.4%2430.51236
$701.00Jun 1817.9618.03$18.000.4%2930.50296

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 573 found (avg $0.36, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$704.00May 180.050.06$0.0616.7%179.0K0.05337
$719.00May 190.050.06$0.0616.7%6.4K0.02475
$730.00May 200.050.06$0.0616.7%5540.011.4K
$740.00May 210.050.06$0.0616.7%630.01885
$755.00May 260.050.06$0.0616.7%590.01165
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$694.00May 180.050.06$0.0616.7%15.8K0.041.8K
$665.00May 190.050.06$0.0616.7%7070.015.1K
$666.00May 190.050.06$0.0616.7%3780.01244
$667.00May 190.050.06$0.0616.7%5480.01184
$668.00May 190.050.06$0.0616.7%2820.01332

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,508 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$595.00May 18102.51106.05$104.283.4%--1.0010
$560.00Jun 30140.73144.30$142.512.5%61.00468
$561.00Jun 30139.77143.33$141.552.5%--1.00116
$600.00May 1897.58101.19$99.393.6%421.0048
$605.00May 1892.5396.05$94.293.7%11.003
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$707.00May 187.508.00$7.756.5%79.0K1.006.2K
$708.00May 188.589.01$8.804.9%77.8K1.002.6K
$709.00May 189.2310.00$9.628.0%54.4K1.003.8K
$710.00May 1810.3111.08$10.707.2%51.4K1.004.7K
$711.00May 1811.2412.78$12.0112.8%20.6K1.002.8K

Most actively traded options today. High liquidity = easy entry/exit. 3,056 active (total vol 5.9M, top 233.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$710.00May 180.010.02$0.0250.0%199.5K0.014.4K
$704.00May 180.050.06$0.0616.7%179.0K0.05337
$705.00May 180.040.05$0.0520.0%178.8K0.041.9K
$709.00May 180.010.02$0.0250.0%139.0K0.013.8K
$706.00May 180.030.04$0.0425.0%136.8K0.031.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$700.00May 181.401.43$1.422.1%233.7K0.6411.8K
$703.00May 183.713.98$3.857.0%171.9K0.936.2K
$704.00May 184.764.97$4.874.3%148.5K0.953.2K
$702.00May 182.943.04$2.993.3%147.6K0.883.0K
$699.00May 180.840.86$0.852.4%131.4K0.471.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 391 strikes (avg 313.7%, max 1596.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$800.00May 18Jun 30337.3%19.9%1596.8%2804.0K
$795.00May 18Jun 30322.9%19.7%1537.0%201618
$790.00May 18Jun 30308.3%19.6%1471.0%174.8K
$785.00May 18Jun 30293.5%19.5%1404.6%611.1K
$780.00May 18Jun 30278.6%19.4%1332.7%1821.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$560.00May 18Jun 30542.9%36.6%1384.1%386.1K
$565.00May 18Jun 30522.5%35.9%1355.4%--12.5K
$575.00May 18Jun 30482.2%34.6%1295.1%91.6K
$580.00May 18Jun 30462.3%33.9%1263.7%403.1K
$585.00May 18Jun 30442.4%33.2%1231.3%1021.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 1,397 found (best R:R 49.00, avg 3.98)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$790.00$795.00Jun 26$0.10$4.90$0.1049.00$790.10
$795.00$800.00Jun 30$0.10$4.90$0.1049.00$795.10
$760.00$765.00Jun 5$0.11$4.89$0.1144.45$760.11
$780.00$785.00Jun 18$0.11$4.89$0.1144.45$780.11
$750.00$755.00Jun 1$0.12$4.88$0.1240.67$750.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$570.00$565.00Jun 26$0.10$4.90$0.1049.00$569.90
$600.00$595.00Jun 12$0.11$4.89$0.1144.45$599.89
$575.00$570.00Jun 26$0.11$4.89$0.1144.45$574.89
$645.00$640.00May 27$0.12$4.88$0.1240.67$644.88
$640.00$635.00May 28$0.12$4.88$0.1240.67$639.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 1,947 found (best R:R 174.00, avg 2.52)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$560.00$595.00May 21$34.80$34.80$0.20174.00$594.80
$575.00$600.00May 20$24.76$24.76$0.24103.17$599.76
$585.00$595.00Jun 5$9.88$9.88$0.1282.33$594.88
$610.00$630.00May 19$19.74$19.74$0.2675.92$629.74
$610.00$630.00May 27$19.70$19.70$0.3065.67$629.70
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$800.00$760.00Jun 30$39.49$39.49$0.5177.43$760.51
$770.00$760.00Jun 18$9.79$9.79$0.2146.62$760.21
$760.00$750.00Jun 5$9.78$9.78$0.2244.45$750.22
$745.00$740.00May 29$4.88$4.88$0.1240.67$740.12
$750.00$745.00Jun 5$4.83$4.83$0.1728.41$745.17

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 274 found (avg debit $0.63, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$718.00May 18May 19$0.0676.7%23.9%
$610.00May 19May 22$0.0686.7%52.2%
$659.00May 18May 19$0.07159.7%44.4%
$805.00Jun 12Jun 18$0.0721.8%21.0%
$835.00Jun 18Jun 30$0.0723.2%21.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$738.00May 20May 26$0.0528.1%19.7%
$653.00May 18May 20$0.06182.2%39.0%
$670.00May 18May 19$0.06118.3%36.1%
$671.00May 18May 19$0.06114.5%35.0%
$672.00May 18May 19$0.07110.7%34.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,502 found (cheapest 0.26% of stock, avg 7.03%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$699.00May 18$1.00$0.85$1.85$697.15$700.850.26%
$700.00May 18$0.56$1.42$1.98$698.02$701.980.28%
$698.00May 18$1.64$0.48$2.12$695.88$700.120.30%
$701.00May 18$0.30$2.14$2.44$698.56$703.440.35%
$697.00May 18$2.42$0.28$2.70$694.30$699.700.39%
$702.00May 18$0.15$2.99$3.14$698.86$705.140.45%
$696.00May 18$3.32$0.16$3.48$692.52$699.480.50%
$703.00May 18$0.09$3.85$3.94$699.06$706.940.56%
$695.00May 18$4.25$0.09$4.34$690.66$699.340.62%
$704.00May 18$0.06$4.87$4.93$699.07$708.930.71%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 370 found (cheapest 0.03% of stock, avg 2.86%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$702.00$695.00May 18$0.15$0.09$0.24$694.76$702.24
$703.00$695.00May 18$0.09$0.09$0.18$694.82$703.18
$702.00$696.00May 18$0.15$0.16$0.31$695.69$702.31
$703.00$696.00May 18$0.09$0.16$0.25$695.75$703.25
$703.00$697.00May 18$0.09$0.28$0.37$696.63$703.37
$701.00$695.00May 18$0.30$0.09$0.39$694.61$701.39
$702.00$697.00May 18$0.15$0.28$0.43$696.57$702.43
$701.00$696.00May 18$0.30$0.16$0.46$695.54$701.46
$701.00$697.00May 18$0.30$0.28$0.58$696.42$701.58
$703.00$698.00May 18$0.09$0.48$0.57$697.43$703.57

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 237 found (best R:R 44.45, avg credit $3.92)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
645/650655/660May 26$4.89$0.1144.45$645.11$659.89
600/605615/620Jun 12$4.88$0.1240.67$600.12$619.88
600/605630/635Jun 26$4.87$0.1337.46$600.13$634.87
650/655660/665May 27$4.86$0.1434.71$650.14$664.86
640/645650/655Jun 1$4.86$0.1434.71$640.14$654.86
595/600615/620Jun 12$4.86$0.1434.71$595.14$619.86
595/600630/635Jun 26$4.85$0.1532.33$595.15$634.85
580/585590/605Jun 26$14.54$0.4631.61$570.46$604.54
575/580590/605Jun 26$14.53$0.4730.91$565.47$604.53
570/575590/605Jun 26$14.51$0.4929.61$560.49$604.51

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 382 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$630.00$640.00$650.00May 21$0.10$9.9099.00
$745.00$750.00$755.00Jun 1$0.05$4.9599.00
$765.00$770.00$775.00Jun 18$0.05$4.9599.00
$620.00$625.00$630.00May 18$0.06$4.9482.33
$640.00$645.00$650.00May 26$0.06$4.9482.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$640.00$645.00$650.00Jun 1$0.05$4.9599.00
$615.00$620.00$625.00Jun 26$0.05$4.9599.00
$645.00$650.00$655.00May 28$0.06$4.9482.33
$635.00$640.00$645.00Jun 1$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. 840 found (best net $-0.02, 839 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
$750.00$725.001:2Jun 1-$4.26$20.74
$580.00$560.001:2May 28-$0.06$19.94
$800.00$760.001:2Jun 30-$21.69$18.31
$575.00$565.001:2May 18-$0.01$9.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 530 found (best yield 3.10%, avg 0.82%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$700.00Jun 30$21.670.500.1%3.10%3.23%532.1K
$701.00Jun 30$21.100.490.3%3.02%3.29%2845
$700.00Jun 26$20.850.500.1%2.98%3.11%20223
$702.00Jun 30$20.540.490.4%2.94%3.35%--11
$701.00Jun 26$20.280.490.3%2.90%3.17%1995
$703.00Jun 30$19.990.480.6%2.86%3.41%1319
$702.00Jun 26$19.720.490.4%2.82%3.23%597
$704.00Jun 30$19.440.480.7%2.78%3.48%3933
$703.00Jun 26$19.160.480.6%2.74%3.30%226
$700.00Jun 18$19.080.510.1%2.73%2.86%4.5K31.0K

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 2,918,252
Total Puts 2,997,614
Put/Call Ratio 1.03
Net Difference -79,362

Prior's Put/Call Breakdown

Total Calls 2,625,968
Total Puts 2,884,389
Put/Call Ratio 1.10
Net Difference -258,421

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