v104 ...
QQQ
INVESCO QQQ TR
$702.47 -0.91%
(5/18 15:05) ◀
|
Monday, May 18, 2026 (3:10pm) v104
January 2026
|
▶ (5/18 15:15)
◀ 5/18 15:10 ▶

Option Volume

Detail
ℹ
Current (05/18 3:10pm) 6,316,218
Calls: 3,162,641 (50%)
Puts: 3,153,577 (50%)
Prior (05/15) 5,699,347
Calls: 2,724,385 (48%)
Puts: 2,974,962 (52%)
Current vs Prior +10.82%
Calls: +16.09% (Calls)
Puts: +6.00% (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 -3.69%
Calls: +2.75%
Puts: -9.38%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (05/18 3:10pm) $1.36B
Calls: $504.68M (37%)
Puts: $859.30M (63%)
Prior (05/15) $1.24B
Calls: $692.75M (56%)
Puts: $550.07M (44%)
Current vs Prior +9.75%
Calls: -27.15%
Puts: +56.22%
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 -15.34%
Calls: -50.82%
Puts: +46.94%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (05/18 3:10pm) 1.00
Prior (05/15) 1.09
Current vs Prior -8.69%
Prior 7-Day Average 1.14
Current vs Prior 7-Day Avg -12.57%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (05/18 3:10pm) 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 0.36% | 1.06%0.36% | 1.60%2.31% | 3.27%0.36% | 5.25%
Prior 0.26% | 1.24%-- | ---- | ---- | --
Current vs Prior +37.08% | -14.66%-- | ---- | ---- | --
Prior 7-Day Avg 0.33% | 1.02%-- | ---- | ---- | --
Current vs 7-Day Avg +11.20% | +3.96%-- | ---- | ---- | --
Prior 7-Day Eod 0.26% | 1.24%-- | ---- | ---- | --
Current vs 7-Day Eod +37.08% | -14.66%-- | ---- | ---- | --
Sentiment BEARISH------
Prior 99.52% | 2.71%
Calls: 33.33% | 1.88%
Puts: 165.71% | 3.54%
Current vs Prior -97.62% | -45.39%
Prior 7-Day Avg 95.59% | 10.91%
Calls: 80.91% | 7.59%
Puts: 110.29% | 14.24%
Current vs 7-Day Avg -97.52% | -86.44%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 63% put dollar volume ($859.30M). 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
15:05BEARISHNEUTRALMIXED
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 2,886 of results (avg 2.9%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$666.00May 2237.4337.58$37.500.4%810.95170
$667.00May 2236.4836.63$36.560.4%660.94229
$681.00Jun 1833.7833.92$33.850.4%940.69937
$675.00Jun 1838.3838.55$38.470.4%2550.7320.6K
$670.00May 2233.6433.79$33.720.4%1340.931.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$709.00Jun 1819.9019.97$19.930.4%2290.54235
$704.00Jun 3020.3020.39$20.350.4%790.5055
$699.00May 203.873.89$3.880.5%2.9K0.39860
$703.00May 205.525.55$5.540.5%4.0K0.51361
$708.00Jun 1819.3819.49$19.430.6%6160.53347

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 441 found (avg $0.43, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$708.00May 180.050.06$0.0616.7%126.4K0.042.0K
$721.00May 190.050.06$0.0616.7%3.1K0.02428
$732.00May 200.050.06$0.0616.7%620.01241
$750.00May 220.050.06$0.0616.7%2.0K0.015.6K
$720.00May 190.060.07$0.0714.3%8.0K0.022.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$671.00May 190.050.06$0.0616.7%6210.0192
$674.00May 190.050.06$0.0616.7%7560.01236
$648.00May 200.050.06$0.0616.7%300.0111
$649.00May 200.050.06$0.0616.7%120.017
$650.00May 200.050.06$0.0616.7%160.01260

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,516 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$585.00May 18115.53119.08$117.313.0%11.002
$595.00May 18105.53109.08$107.313.3%--1.0010
$600.00May 18100.70104.08$102.393.3%421.0048
$605.00May 1895.5399.08$97.313.6%21.003
$615.00May 1885.5389.08$87.314.1%71.0023
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$740.00May 2236.2339.44$37.838.5%21.0010
$745.00May 2240.9444.52$42.738.4%151.0026
$748.00May 2243.9447.47$45.717.7%21.00--
$750.00May 2245.9449.47$47.717.4%--1.0011
$760.00May 2255.9459.47$57.716.1%31.003

Most actively traded options today. High liquidity = easy entry/exit. 3,081 active (total vol 6.3M, top 254.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$710.00May 180.030.04$0.0425.0%204.4K0.034.4K
$704.00May 180.390.40$0.402.5%197.2K0.28337
$705.00May 180.210.22$0.224.5%194.8K0.171.9K
$706.00May 180.130.14$0.147.1%150.0K0.111.1K
$703.00May 180.720.74$0.732.7%145.9K0.43304
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$700.00May 180.260.27$0.273.7%254.1K0.1711.8K
$703.00May 181.271.30$1.292.3%178.0K0.576.2K
$702.00May 180.780.80$0.792.5%154.8K0.413.0K
$704.00May 181.901.97$1.943.6%152.7K0.723.2K
$699.00May 180.140.15$0.156.7%143.1K0.101.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 389 strikes (avg 361.0%, max 1754.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$800.00May 18Jun 30364.6%19.7%1754.3%2804.0K
$795.00May 18Jun 30348.4%19.6%1682.2%201618
$790.00May 18Jun 30332.1%19.4%1608.7%174.8K
$785.00May 18Jun 30315.5%19.4%1529.8%631.1K
$780.00May 18Jun 30298.8%19.3%1445.4%1821.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$565.00May 18Jun 30596.3%36.0%1554.8%--12.5K
$575.00May 18Jun 30551.3%34.6%1492.4%91.6K
$580.00May 18Jun 30529.0%34.0%1457.4%403.1K
$585.00May 18Jun 30506.9%33.3%1422.2%1021.9K
$590.00May 18Jun 30484.8%32.7%1384.2%211.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 1,362 found (best R:R 49.00, avg 4.01)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$755.00$760.00Jun 1$0.10$4.90$0.1049.00$755.10
$775.00$780.00Jun 12$0.10$4.90$0.1049.00$775.10
$795.00$800.00Jun 26$0.10$4.90$0.1049.00$795.10
$750.00$755.00May 29$0.11$4.89$0.1144.45$750.11
$790.00$795.00Jun 26$0.12$4.88$0.1240.67$790.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$575.00$570.00Jun 26$0.10$4.90$0.1049.00$574.90
$594.78$590.00Jun 18$0.10$4.68$0.1046.80$594.68
$605.00$600.00Jun 12$0.11$4.89$0.1144.45$604.89
$580.00$575.00Jun 26$0.11$4.89$0.1144.45$579.89
$655.00$650.00May 26$0.12$4.88$0.1240.67$654.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 1,869 found (best R:R 94.24, avg 2.49)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$630.00$650.00May 27$19.79$19.79$0.2194.24$649.79
$610.00$630.00May 27$19.76$19.76$0.2482.33$629.76
$640.00$650.00May 21$9.87$9.87$0.1375.92$649.87
$575.00$590.00Jun 12$14.75$14.75$0.2559.00$589.75
$585.00$595.00Jun 5$9.83$9.83$0.1757.82$594.83
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$800.00$760.00Jun 30$39.39$39.39$0.6164.57$760.61
$745.00$740.00May 22$4.90$4.90$0.1049.00$740.10
$760.00$750.00Jun 5$9.80$9.80$0.2049.00$750.20
$770.00$760.00Jun 18$9.76$9.76$0.2440.67$760.24
$730.00$727.00May 27$2.90$2.90$0.1029.00$727.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 263 found (avg debit $0.60, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$653.00May 18May 19$0.06216.6%52.1%
$720.00May 18May 19$0.0679.6%22.5%
$635.00May 18May 20$0.07292.1%52.2%
$669.00May 18May 19$0.07149.9%39.0%
$670.00May 18May 19$0.07145.7%37.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$677.00May 18May 19$0.06116.3%32.4%
$731.00May 18May 19$0.06123.4%27.3%
$678.00May 18May 19$0.07112.1%31.7%
$679.00May 18May 19$0.07107.9%30.8%
$680.00May 18May 19$0.07116.0%30.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,508 found (cheapest 0.29% of stock, avg 7.04%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$702.00May 18$1.25$0.79$2.04$699.96$704.040.29%
$703.00May 18$0.73$1.29$2.02$700.98$705.020.29%
$704.00May 18$0.40$1.94$2.34$701.66$706.340.33%
$701.00May 18$1.92$0.47$2.39$698.61$703.390.34%
$705.00May 18$0.22$2.75$2.97$702.03$707.970.42%
$700.00May 18$2.73$0.27$3.00$697.00$703.000.43%
$699.00May 18$3.62$0.15$3.77$695.23$702.770.54%
$706.00May 18$0.14$3.68$3.82$702.18$709.820.54%
$707.00May 18$0.09$4.57$4.66$702.34$711.660.66%
$698.00May 18$4.61$0.08$4.69$693.31$702.690.67%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 375 found (cheapest 0.02% of stock, avg 2.75%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$707.00$698.00May 18$0.09$0.08$0.17$697.83$707.17
$706.00$698.00May 18$0.14$0.08$0.22$697.78$706.22
$707.00$699.00May 18$0.09$0.15$0.24$698.76$707.24
$705.00$698.00May 18$0.22$0.08$0.30$697.70$705.30
$706.00$699.00May 18$0.14$0.15$0.29$698.71$706.29
$705.00$699.00May 18$0.22$0.15$0.37$698.63$705.37
$707.00$700.00May 18$0.09$0.27$0.36$699.64$707.36
$706.00$700.00May 18$0.14$0.27$0.41$699.59$706.41
$704.00$698.00May 18$0.40$0.08$0.48$697.52$704.48
$705.00$700.00May 18$0.22$0.27$0.49$699.51$705.49

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 207 found (best R:R 56.69, avg credit $3.83)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
580/585590/605Jun 26$14.74$0.2656.69$570.26$604.74
575/580590/605Jun 26$14.72$0.2852.57$565.28$604.72
570/575590/605Jun 26$14.71$0.2950.72$560.29$604.71
600/605615/620Jun 12$4.90$0.1049.00$600.10$619.90
645/650655/660May 27$4.89$0.1144.45$645.11$659.89
575/580585/590Jun 26$4.88$0.1240.67$575.12$589.88
570/575585/590Jun 26$4.87$0.1337.46$570.13$589.87
650/655660/665May 26$4.86$0.1434.71$650.14$664.86
590/595615/620Jun 26$4.86$0.1434.71$590.14$619.86
595/600615/620Jun 26$4.86$0.1434.71$595.14$619.86

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 349 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$620.00$625.00$630.00May 20$0.05$4.9599.00
$765.00$770.00$775.00Jun 12$0.05$4.9599.00
$630.00$635.00$640.00Jun 26$0.05$4.9599.00
$635.00$640.00$645.00Jun 26$0.05$4.9599.00
$785.00$790.00$795.00Jun 26$0.05$4.9599.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$645.00$650.00$655.00May 27$0.05$4.9599.00
$635.00$640.00$645.00Jun 1$0.05$4.9599.00
$605.00$610.00$615.00Jun 26$0.05$4.9599.00
$650.00$655.00$660.00May 27$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. 827 found (best net $-0.33, 825 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$615.00$660.001:2May 28-$0.33$44.67
$785.00$800.001:2May 19-$0.01$14.99
$785.00$800.001:2May 28-$0.03$14.97
$780.00$790.001:2May 22$0.00$10.00
$770.00$780.001:2May 18-$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-$2.70$22.30
$800.00$760.001:2Jun 30-$18.92$21.08
$575.00$565.001:2May 18-$0.01$9.99
$580.00$570.001:2May 20-$0.02$9.98

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 519 found (best yield 3.07%, avg 0.82%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$703.00Jun 30$21.600.510.1%3.07%3.15%1419
$704.00Jun 30$21.040.500.2%3.00%3.21%4033
$703.00Jun 26$20.770.510.1%2.96%3.03%326
$705.00Jun 30$20.490.490.4%2.92%3.28%34886
$704.00Jun 26$20.190.500.2%2.87%3.09%1723
$706.00Jun 30$19.910.490.5%2.83%3.34%74
$705.00Jun 26$19.640.490.4%2.80%3.16%1536
$707.00Jun 30$19.390.480.6%2.76%3.41%819
$706.00Jun 26$19.070.490.5%2.71%3.22%6895
$703.00Jun 18$19.000.510.1%2.70%2.78%24272

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 3,162,641
Total Puts 3,153,577
Put/Call Ratio 1.00
Net Difference 9,064

Prior's Put/Call Breakdown

Total Calls 2,724,385
Total Puts 2,974,962
Put/Call Ratio 1.09
Net Difference -250,577

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