v104 ...
QQQ
INVESCO QQQ TR
$703.41 -0.78%
(5/18 15:00) ◀
|
Monday, May 18, 2026 (3:05pm) v104
January 2026
|
▶ (5/18 15:10)
◀ 5/18 15:05 ▶

Option Volume

Detail
ℹ
Current (05/18 3:05pm) 6,227,963
Calls: 3,115,661 (50%)
Puts: 3,112,302 (50%)
Prior (05/15) 5,617,405
Calls: 2,679,994 (48%)
Puts: 2,937,411 (52%)
Current vs Prior +10.87%
Calls: +16.26% (Calls)
Puts: +5.95% (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 -5.03%
Calls: +1.22%
Puts: -10.56%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (05/18 3:05pm) $1.33B
Calls: $565.31M (43%)
Puts: $761.89M (57%)
Prior (05/15) $1.25B
Calls: $736.68M (59%)
Puts: $513.58M (41%)
Current vs Prior +6.15%
Calls: -23.26%
Puts: +48.35%
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 -17.62%
Calls: -44.91%
Puts: +30.28%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (05/18 3:05pm) 1.00
Prior (05/15) 1.10
Current vs Prior -8.86%
Prior 7-Day Average 1.14
Current vs Prior 7-Day Avg -12.41%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (05/18 3:05pm) 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% | 1.05%0.38% | 1.58%2.30% | 3.25%0.38% | 5.22%
Prior 0.26% | 1.24%-- | ---- | ---- | --
Current vs Prior +43.90% | -15.57%-- | ---- | ---- | --
Prior 7-Day Avg 0.33% | 1.02%-- | ---- | ---- | --
Current vs 7-Day Avg +16.74% | +2.85%-- | ---- | ---- | --
Prior 7-Day Eod 0.26% | 1.24%-- | ---- | ---- | --
Current vs 7-Day Eod +43.90% | -15.57%-- | ---- | ---- | --
Sentiment BEARISH------
Prior 99.52% | 2.71%
Calls: 33.33% | 1.88%
Puts: 165.71% | 3.54%
Current vs Prior -97.38% | -29.89%
Prior 7-Day Avg 95.59% | 10.91%
Calls: 80.91% | 7.59%
Puts: 110.29% | 14.24%
Current vs 7-Day Avg -97.27% | -82.59%
Liquidity Good
+
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 21%) indicates positions being closed.

Smart Money BEARISH
Retail Flow NEUTRAL
Overall MIXED
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
15:00BEARISHNEUTRALBEARISH
14:55BEARISHNEUTRALBEARISH
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 2,668 of results (avg 4.2%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$675.00Jun 1839.0339.24$39.140.5%2500.7320.6K
$680.00Jun 1835.1635.36$35.260.6%4030.7021.6K
$678.00Jun 1836.6936.90$36.800.6%1020.71240
$676.00Jun 1838.2438.46$38.350.6%790.72277
$677.00Jun 1837.4637.68$37.570.6%700.72278
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$600.00Jun 181.351.36$1.360.7%3.2K0.0589.5K
$700.00Jun 1815.5015.62$15.560.8%5.7K0.4628.6K
$711.00Jun 1218.7918.97$18.881.0%430.56159
$711.00Jun 1820.2720.47$20.371.0%1960.55427
$712.00Jun 1820.7720.98$20.881.0%1350.56287

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 404 found (avg $0.44, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$709.00May 180.050.06$0.0616.7%143.5K0.043.8K
$720.00May 190.060.07$0.0714.3%8.0K0.022.0K
$731.00May 200.060.07$0.0714.3%790.02328
$708.00May 180.080.09$0.0911.1%126.1K0.062.0K
$730.00May 200.080.09$0.0911.1%5570.021.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$698.00May 180.050.06$0.0616.7%110.5K0.062.5K
$675.00May 190.050.06$0.0616.7%1.7K0.012.2K
$676.00May 190.050.06$0.0616.7%1.5K0.01151
$651.00May 200.050.06$0.0616.7%50.0126
$652.00May 200.050.06$0.0616.7%70.0125

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,511 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$585.00May 18116.21120.21$118.213.4%11.002
$595.00May 18106.21110.38$108.293.9%--1.0010
$600.00May 18101.21105.21$103.213.9%421.0048
$605.00May 1896.21100.26$98.244.1%21.003
$615.00May 1886.2190.26$88.244.6%71.0023
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$729.00May 2023.9727.43$25.7013.5%--1.0045
$730.00May 2025.1928.42$26.8112.0%281.0055
$731.00May 2026.1329.61$27.8712.5%41.00176
$732.00May 2027.1930.74$28.9712.3%--1.0012
$733.00May 2027.9031.74$29.8212.9%--1.0012

Most actively traded options today. High liquidity = easy entry/exit. 3,074 active (total vol 6.2M, top 244.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$710.00May 180.040.05$0.0520.0%203.5K0.034.4K
$704.00May 180.760.80$0.785.1%193.0K0.35337
$705.00May 180.420.45$0.446.8%190.5K0.231.9K
$706.00May 180.230.25$0.248.3%146.8K0.141.1K
$709.00May 180.050.06$0.0616.7%143.5K0.043.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$700.00May 180.190.20$0.205.0%244.3K0.1711.8K
$703.00May 180.890.92$0.913.3%176.5K0.516.2K
$702.00May 180.550.57$0.563.6%152.0K0.383.0K
$704.00May 181.381.42$1.402.9%151.6K0.653.2K
$699.00May 180.100.11$0.119.1%141.0K0.101.6K

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 351.0%, max 1646.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$800.00May 18Jun 30347.4%19.9%1646.8%2804.0K
$795.00May 18Jun 30331.9%19.8%1579.7%201618
$790.00May 18Jun 30316.3%19.6%1516.8%174.8K
$585.00May 18Jun 30514.2%33.2%1448.1%1469
$785.00May 18Jun 30300.4%19.5%1442.4%631.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$565.00May 18Jun 30602.5%35.9%1577.5%--12.5K
$575.00May 18Jun 30557.6%34.5%1514.6%91.6K
$580.00May 18Jun 30535.4%33.8%1481.9%403.1K
$585.00May 18Jun 30514.2%33.2%1448.1%1021.9K
$590.00May 18Jun 30491.5%32.6%1409.2%211.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 1,345 found (best R:R 49.00, avg 4.08)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$755.00$760.00Jun 1$0.10$4.90$0.1049.00$755.10
$765.00$770.00Jun 5$0.10$4.90$0.1049.00$765.10
$750.00$755.00May 29$0.11$4.89$0.1144.45$750.11
$795.00$800.00Jun 30$0.11$4.89$0.1144.45$795.11
$790.00$795.00Jun 26$0.13$4.87$0.1337.46$790.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$605.00$600.00Jun 12$0.10$4.90$0.1049.00$604.90
$589.78$584.78Jun 18$0.10$4.90$0.1049.00$589.68
$594.78$590.00Jun 18$0.10$4.68$0.1046.80$594.68
$645.00$640.00May 28$0.11$4.89$0.1144.45$644.89
$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. 1,850 found (best R:R 149.00, avg 2.43)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$585.00$615.00May 28$29.80$29.80$0.20149.00$614.80
$610.00$630.00May 27$19.85$19.85$0.15132.33$629.85
$575.00$590.00Jun 12$14.84$14.84$0.1692.75$589.84
$630.00$650.00May 27$19.71$19.71$0.2967.97$649.71
$570.00$585.00Jun 26$14.74$14.74$0.2656.69$584.74
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$745.00$740.00May 22$4.90$4.90$0.1049.00$740.10
$800.00$760.00Jun 30$39.17$39.17$0.8347.19$760.83
$760.00$750.00Jun 5$9.74$9.74$0.2637.46$750.26
$770.00$760.00Jun 18$9.60$9.60$0.4024.00$760.40
$740.00$735.00May 22$4.78$4.78$0.2221.73$735.22

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 266 found (avg debit $0.59, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$653.00May 18May 19$0.06208.6%52.2%
$667.00May 18May 19$0.06152.7%40.7%
$720.00May 18May 19$0.0674.9%22.0%
$600.00May 18May 19$0.07423.2%99.7%
$650.00May 18May 19$0.08220.5%55.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$733.00May 19May 20$0.0526.7%24.7%
$677.00May 18May 19$0.06112.6%32.4%
$678.00May 18May 19$0.06108.6%32.0%
$679.00May 18May 19$0.06116.9%31.4%
$728.00May 18May 19$0.06105.4%24.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,504 found (cheapest 0.31% of stock, avg 7.05%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$703.00May 18$1.27$0.91$2.18$700.82$705.180.31%
$704.00May 18$0.78$1.40$2.18$701.82$706.180.31%
$702.00May 18$1.94$0.56$2.50$699.50$704.500.36%
$705.00May 18$0.44$2.07$2.51$702.49$707.510.36%
$701.00May 18$2.70$0.34$3.04$697.96$704.040.43%
$706.00May 18$0.24$2.89$3.13$702.87$709.130.44%
$700.00May 18$3.57$0.20$3.77$696.23$703.770.54%
$707.00May 18$0.14$3.76$3.90$703.10$710.900.55%
$699.00May 18$4.47$0.11$4.58$694.42$703.580.65%
$708.00May 18$0.09$4.73$4.82$703.18$712.820.69%

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
$707.00$698.00May 18$0.14$0.06$0.20$697.80$707.20
$706.00$698.00May 18$0.24$0.06$0.30$697.70$706.30
$707.00$699.00May 18$0.14$0.11$0.25$698.75$707.25
$706.00$699.00May 18$0.24$0.11$0.35$698.65$706.35
$707.00$700.00May 18$0.14$0.20$0.34$699.66$707.34
$706.00$700.00May 18$0.24$0.20$0.44$699.56$706.44
$705.00$698.00May 18$0.44$0.06$0.50$697.50$705.50
$707.00$701.00May 18$0.14$0.34$0.48$700.52$707.48
$705.00$699.00May 18$0.44$0.11$0.55$698.45$705.55
$706.00$701.00May 18$0.24$0.34$0.58$700.42$706.58

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 203 found (best R:R 44.45, avg credit $4.11)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
600/605615/620Jun 26$4.89$0.1144.45$600.11$619.89
650/655660/665May 26$4.87$0.1337.46$650.13$664.87
645/650665/670May 27$4.87$0.1337.46$645.13$669.87
640/645650/655Jun 1$4.87$0.1337.46$640.13$654.87
645/650660/665Jun 1$4.87$0.1337.46$645.13$664.87
595/600615/620Jun 26$4.87$0.1337.46$595.13$619.87
580/585590/605Jun 26$14.59$0.4135.59$570.41$604.59
570/575590/605Jun 26$14.58$0.4234.71$560.42$604.58
575/580590/605Jun 26$14.58$0.4234.71$565.42$604.58
615/620630/635Jun 26$4.86$0.1434.71$615.14$634.86

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 504 found (best R:R 141.86, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$610.00$630.00$650.00May 27$0.14$19.86141.86
$615.00$620.00$625.00May 18$0.06$4.9482.33
$630.00$635.00$640.00May 18$0.06$4.9482.33
$755.00$760.00$765.00Jun 5$0.06$4.9482.33
$760.00$765.00$770.00Jun 12$0.06$4.9482.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$650.00$655.00$660.00May 26$0.05$4.9599.00
$650.00$655.00$660.00May 27$0.06$4.9482.33
$640.00$645.00$650.00Jun 1$0.06$4.9482.33
$645.00$650.00$655.00Jun 1$0.06$4.9482.33
$605.00$610.00$615.00Jun 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. 830 found (best net $-1.12, 827 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$615.00$660.001:2May 28-$1.12$43.88
$785.00$800.001:2May 19-$0.01$14.99
$785.00$800.001:2May 28-$0.01$14.99
$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$0.00$30.00
$750.00$725.001:2Jun 1-$1.97$23.03
$800.00$760.001:2Jun 30-$18.43$21.57
$575.00$565.001:2May 18-$0.01$9.99
$580.00$570.001:2May 20-$0.03$9.97

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 508 found (best yield 3.05%, avg 0.82%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$704.00Jun 30$21.460.500.1%3.05%3.13%4033
$705.00Jun 30$20.890.490.2%2.97%3.20%34886
$704.00Jun 26$20.600.500.1%2.93%3.01%1623
$706.00Jun 30$20.330.490.4%2.89%3.26%74
$705.00Jun 26$20.030.490.2%2.85%3.07%1536
$707.00Jun 30$19.770.480.5%2.81%3.32%819
$706.00Jun 26$19.460.490.4%2.77%3.13%6895
$708.00Jun 30$19.220.470.7%2.73%3.38%15158
$707.00Jun 26$18.910.480.5%2.69%3.20%2733
$704.00Jun 18$18.880.510.1%2.68%2.77%446122

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 3,115,661
Total Puts 3,112,302
Put/Call Ratio 1.00
Net Difference 3,359

Prior's Put/Call Breakdown

Total Calls 2,679,994
Total Puts 2,937,411
Put/Call Ratio 1.10
Net Difference -257,417

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