v104 ...
QQQ
INVESCO QQQ TR
$702.56 -0.90%
(5/18 15:10) ◀
|
Monday, May 18, 2026 (3:15pm) v104
January 2026
|
▶ (5/18 15:20)
◀ 5/18 15:15 ▶

Option Volume

Detail
ℹ
Current (05/18 3:15pm) 6,388,037
Calls: 3,205,749 (50%)
Puts: 3,182,288 (50%)
Prior (05/15) 5,792,310
Calls: 2,774,684 (48%)
Puts: 3,017,626 (52%)
Current vs Prior +10.28%
Calls: +15.54% (Calls)
Puts: +5.46% (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 -2.59%
Calls: +4.15%
Puts: -8.55%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (05/18 3:15pm) $1.36B
Calls: $509.37M (37%)
Puts: $851.50M (63%)
Prior (05/15) $1.24B
Calls: $671.92M (54%)
Puts: $571.76M (46%)
Current vs Prior +9.42%
Calls: -24.19%
Puts: +48.93%
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 -15.53%
Calls: -50.37%
Puts: +45.61%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (05/18 3:15pm) 0.99
Prior (05/15) 1.09
Current vs Prior -8.72%
Prior 7-Day Average 1.14
Current vs Prior 7-Day Avg -12.95%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (05/18 3:15pm) 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 0.34% | 1.05%0.34% | 1.58%2.30% | 3.26%0.34% | 5.24%
Prior 0.26% | 1.24%-- | ---- | ---- | --
Current vs Prior +28.97% | -15.59%-- | ---- | ---- | --
Prior 7-Day Avg 0.33% | 1.02%-- | ---- | ---- | --
Current vs 7-Day Avg +4.62% | +2.83%-- | ---- | ---- | --
Prior 7-Day Eod 0.26% | 1.24%-- | ---- | ---- | --
Current vs 7-Day Eod +28.97% | -15.59%-- | ---- | ---- | --
Sentiment BEARISH------
Prior 99.52% | 2.71%
Calls: 33.33% | 1.88%
Puts: 165.71% | 3.54%
Current vs Prior -97.91% | -64.94%
Prior 7-Day Avg 95.59% | 10.91%
Calls: 80.91% | 7.59%
Puts: 110.29% | 14.24%
Current vs 7-Day Avg -97.82% | -91.30%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Moderately bearish flow with 63% put dollar volume ($851.50M). 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
15:10BEARISHNEUTRALMIXED
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 2,900 of results (avg 2.9%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$675.00Jun 1838.4138.55$38.480.4%2550.7320.6K
$680.00Jun 1834.5734.70$34.640.4%4030.6921.6K
$674.00Jun 1839.2039.35$39.280.4%40.73351
$685.00Jun 1830.8630.98$30.920.4%2200.669.5K
$677.00Jun 1836.8637.01$36.940.4%700.71278
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$691.00May 264.734.75$4.740.4%2370.3155
$689.00May 264.224.24$4.230.5%7000.28190
$687.00May 263.763.78$3.770.5%2740.2657
$707.00May 2912.8012.87$12.840.5%3970.56783
$710.00Jun 1820.2720.39$20.330.6%4.3K0.558.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 463 found (avg $0.42, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$721.00May 190.050.06$0.0616.7%3.1K0.02428
$733.00May 200.050.06$0.0616.7%1000.01145
$707.00May 180.060.07$0.0714.3%123.1K0.052.2K
$732.00May 200.060.07$0.0714.3%620.01241
$720.00May 190.070.08$0.0812.5%8.1K0.022.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$676.00May 190.050.06$0.0616.7%1.5K0.01151
$650.00May 200.050.06$0.0616.7%170.01260
$651.00May 200.050.06$0.0616.7%50.0126
$652.00May 200.050.06$0.0616.7%70.0125
$653.00May 200.050.06$0.0616.7%--0.0126

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,513 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$585.00May 18115.73119.11$117.422.9%11.002
$595.00May 18105.73109.16$107.453.2%--1.0010
$600.00May 18100.50104.11$102.313.5%421.0048
$605.00May 1895.5199.11$97.313.7%21.003
$615.00May 1885.5189.26$87.394.3%71.0023
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$740.00May 2235.8239.40$37.619.5%21.0010
$745.00May 2240.8144.50$42.668.6%151.0026
$748.00May 2243.8147.49$45.658.1%21.00--
$750.00May 2245.7349.29$47.517.5%--1.0011
$760.00May 2255.7459.49$57.626.5%31.003

Most actively traded options today. High liquidity = easy entry/exit. 3,085 active (total vol 6.3M, top 260.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$710.00May 180.020.03$0.0333.3%204.5K0.024.4K
$704.00May 180.350.36$0.362.8%200.8K0.21337
$705.00May 180.180.19$0.195.3%199.6K0.131.9K
$706.00May 180.090.10$0.1010.0%153.6K0.081.1K
$703.00May 180.680.70$0.692.9%150.4K0.36304
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$700.00May 180.210.22$0.224.5%260.0K0.2011.8K
$703.00May 181.151.17$1.161.7%180.5K0.646.2K
$702.00May 180.700.71$0.711.4%157.2K0.473.0K
$704.00May 181.791.86$1.833.8%153.5K0.793.2K
$699.00May 180.110.12$0.128.3%143.7K0.111.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 387 strikes (avg 373.8%, max 1809.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$800.00May 18Jun 30378.1%19.8%1809.8%2954.0K
$795.00May 18Jun 30361.4%19.7%1733.4%201618
$790.00May 18Jun 30344.5%19.5%1665.2%174.8K
$785.00May 18Jun 30327.4%19.4%1584.3%631.1K
$780.00May 18Jun 30310.2%19.4%1500.9%1821.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$565.00May 18Jun 30614.5%35.8%1614.3%--12.5K
$575.00May 18Jun 30567.9%34.5%1546.1%91.6K
$580.00May 18Jun 30544.9%33.9%1506.9%403.1K
$585.00May 18Jun 30522.0%33.2%1473.5%1021.9K
$590.00May 18Jun 30499.3%32.6%1431.9%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 3.95)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$775.00$780.00Jun 12$0.10$4.90$0.1049.00$775.10
$750.00$755.00May 29$0.12$4.88$0.1240.67$750.12
$795.00$800.00Jun 30$0.12$4.88$0.1240.67$795.12
$780.00$785.00Jun 18$0.13$4.87$0.1337.46$780.13
$790.00$795.00Jun 26$0.13$4.87$0.1337.46$790.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$575.00$570.00Jun 26$0.10$4.90$0.1049.00$574.90
$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
$594.78$590.00Jun 18$0.11$4.67$0.1142.45$594.67
$645.00$640.00May 28$0.12$4.88$0.1240.67$644.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 1,865 found (best R:R 249.00, avg 2.74)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$575.00$600.00May 19$24.90$24.90$0.10249.00$599.90
$585.00$615.00May 28$29.87$29.87$0.13229.77$614.87
$610.00$630.00May 27$19.88$19.88$0.12165.67$629.88
$595.00$615.00May 21$19.85$19.85$0.15132.33$614.85
$620.00$635.00May 26$14.84$14.84$0.1692.75$634.84
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$785.00$742.00May 26$42.70$42.70$0.30142.33$742.30
$800.00$760.00Jun 30$39.25$39.25$0.7552.33$760.75
$760.00$750.00Jun 5$9.73$9.73$0.2736.04$750.27
$770.00$760.00Jun 18$9.69$9.69$0.3131.26$760.31
$745.00$740.00May 29$4.84$4.84$0.1630.25$740.16

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 280 found (avg debit $0.57, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$620.00May 18May 20$0.06365.6%61.2%
$720.00May 18May 19$0.0784.0%23.4%
$659.00May 18May 19$0.08196.5%45.8%
$719.00May 18May 19$0.0879.9%22.8%
$835.00Jun 18Jun 30$0.0823.0%21.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$677.00May 18May 19$0.06118.5%31.7%
$678.00May 18May 19$0.06114.1%30.6%
$679.00May 18May 19$0.07109.7%30.1%
$680.00May 18May 19$0.07117.9%29.6%
$729.00May 18May 19$0.07121.0%27.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,505 found (cheapest 0.26% of stock, avg 7.02%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$703.00May 18$0.69$1.16$1.85$701.15$704.850.26%
$702.00May 18$1.23$0.71$1.94$700.06$703.940.28%
$704.00May 18$0.36$1.83$2.19$701.81$706.190.31%
$701.00May 18$1.92$0.41$2.33$698.67$703.330.33%
$705.00May 18$0.19$2.67$2.86$702.14$707.860.41%
$700.00May 18$2.74$0.22$2.96$697.04$702.960.42%
$699.00May 18$3.63$0.12$3.75$695.25$702.750.53%
$706.00May 18$0.10$3.60$3.70$702.30$709.700.53%
$698.00May 18$4.55$0.07$4.62$693.38$702.620.66%
$707.00May 18$0.07$4.59$4.66$702.34$711.660.66%

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
$706.00$698.00May 18$0.10$0.07$0.17$697.83$706.17
$707.00$698.00May 18$0.07$0.07$0.14$697.86$707.14
$706.00$699.00May 18$0.10$0.12$0.22$698.78$706.22
$707.00$699.00May 18$0.07$0.12$0.19$698.81$707.19
$705.00$699.00May 18$0.19$0.12$0.31$698.69$705.31
$705.00$698.00May 18$0.19$0.07$0.26$697.74$705.26
$707.00$700.00May 18$0.07$0.22$0.29$699.71$707.29
$706.00$700.00May 18$0.10$0.22$0.32$699.68$706.32
$704.00$698.00May 18$0.36$0.07$0.43$697.57$704.43
$705.00$700.00May 18$0.19$0.22$0.41$699.59$705.41

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 183 found (best R:R 114.38, avg credit $3.71)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
575/580590/605Jun 26$14.87$0.13114.38$565.13$604.87
570/575590/605Jun 26$14.86$0.14106.14$560.14$604.86
575/580585/590Jun 26$4.90$0.1049.00$575.10$589.90
570/575585/590Jun 26$4.89$0.1144.45$570.11$589.89
650/655660/665May 26$4.88$0.1240.67$650.12$664.88
655/660665/670May 27$4.87$0.1337.46$655.13$669.87
645/650655/660Jun 1$4.85$0.1532.33$645.15$659.85
655/660665/670Jun 1$4.85$0.1532.33$655.15$669.85
640/645650/655Jun 1$4.82$0.1826.78$640.18$654.82
650/655665/670May 27$4.81$0.1925.32$650.19$669.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 387 found (best R:R 116.65, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$610.00$630.00$650.00May 27$0.17$19.83116.65
$620.00$625.00$630.00May 20$0.05$4.9599.00
$630.00$635.00$640.00May 20$0.05$4.9599.00
$750.00$755.00$760.00Jun 1$0.05$4.9599.00
$775.00$780.00$785.00Jun 26$0.05$4.9599.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$630.00$635.00$640.00Jun 26$0.05$4.9599.00
$650.00$655.00$660.00May 27$0.06$4.9482.33
$645.00$650.00$655.00May 28$0.06$4.9482.33
$650.00$655.00$660.00May 28$0.06$4.9482.33
$625.00$630.00$635.00Jun 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. 818 found (best net $-0.86, 816 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$615.00$660.001:2May 28-$0.86$44.14
$785.00$800.001:2May 19-$0.01$14.99
$785.00$800.001:2May 28-$0.01$14.99
$760.00$770.001:2May 22$0.00$10.00
$780.00$790.001:2May 22$0.00$10.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$600.00$570.001:2May 21$0.00$30.00
$750.00$725.001:2Jun 1-$2.22$22.78
$800.00$760.001:2Jun 30-$19.11$20.89
$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. 517 found (best yield 3.08%, avg 0.82%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$703.00Jun 30$21.610.500.1%3.08%3.14%1419
$704.00Jun 30$21.030.490.2%2.99%3.20%4033
$703.00Jun 26$20.780.500.1%2.96%3.02%326
$705.00Jun 30$20.470.490.3%2.91%3.26%34886
$704.00Jun 26$20.210.490.2%2.88%3.08%1723
$706.00Jun 30$19.920.480.5%2.84%3.32%74
$705.00Jun 26$19.640.490.3%2.80%3.14%1536
$707.00Jun 30$19.370.480.6%2.76%3.39%819
$706.00Jun 26$19.080.480.5%2.72%3.21%6895
$703.00Jun 18$19.020.510.1%2.71%2.77%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 3,205,749
Total Puts 3,182,288
Put/Call Ratio 0.99
Net Difference 23,461

Prior's Put/Call Breakdown

Total Calls 2,774,684
Total Puts 3,017,626
Put/Call Ratio 1.09
Net Difference -242,942

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