v104 ...
QQQ
INVESCO QQQ TR
$701.58 -1.04%
(5/18 15:15) ◀
|
Monday, May 18, 2026 (3:20pm) v104
January 2026
|
▶ (5/18 15:25)
◀ 5/18 15:20 ▶

Option Volume

Detail
ℹ
Current (05/18 3:20pm) 6,442,425
Calls: 3,233,645 (50%)
Puts: 3,208,780 (50%)
Prior (05/15) 5,870,744
Calls: 2,809,341 (48%)
Puts: 3,061,403 (52%)
Current vs Prior +9.74%
Calls: +15.10% (Calls)
Puts: +4.81% (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 -1.76%
Calls: +5.05%
Puts: -7.79%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (05/18 3:20pm) $1.41B
Calls: $454.58M (32%)
Puts: $956.24M (68%)
Prior (05/15) $1.28B
Calls: $659.90M (52%)
Puts: $618.31M (48%)
Current vs Prior +10.37%
Calls: -31.11%
Puts: +54.65%
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 -12.43%
Calls: -55.70%
Puts: +63.52%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (05/18 3:20pm) 0.99
Prior (05/15) 1.09
Current vs Prior -8.94%
Prior 7-Day Average 1.14
Current vs Prior 7-Day Avg -12.99%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (05/18 3:20pm) 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 0.32% | 1.06%0.32% | 1.59%2.31% | 3.28%0.32% | 5.25%
Prior 0.26% | 1.24%-- | ---- | ---- | --
Current vs Prior +20.50% | -14.44%-- | ---- | ---- | --
Prior 7-Day Avg 0.33% | 1.02%-- | ---- | ---- | --
Current vs 7-Day Avg -2.24% | +4.23%-- | ---- | ---- | --
Prior 7-Day Eod 0.26% | 1.24%-- | ---- | ---- | --
Current vs 7-Day Eod +20.50% | -14.44%-- | ---- | ---- | --
Sentiment BEARISH------
Prior 99.52% | 2.71%
Calls: 33.33% | 1.88%
Puts: 165.71% | 3.54%
Current vs Prior -96.79% | -65.31%
Prior 7-Day Avg 95.59% | 10.91%
Calls: 80.91% | 7.59%
Puts: 110.29% | 14.24%
Current vs 7-Day Avg -96.66% | -91.39%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Moderately bearish flow with 68% put dollar volume ($956.24M). 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
15:15BEARISHNEUTRALMIXED
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 2,755 of results (avg 3.0%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$675.00Jun 1837.6937.82$37.750.3%2550.7220.6K
$680.00Jun 1833.8834.00$33.940.4%4030.6921.6K
$674.00Jun 1838.4638.60$38.530.4%40.73351
$685.00Jun 1830.2130.32$30.270.4%2200.669.5K
$678.00Jun 1835.3835.51$35.450.4%1020.71240
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$703.00May 2911.3711.43$11.400.5%1.4K0.51281
$705.00Jun 112.9413.01$12.980.5%6.9K0.53--
$706.00May 2912.8112.88$12.850.5%3020.55471
$708.00Jun 516.3016.39$16.350.6%3930.56281
$705.00May 2912.3112.38$12.350.6%1.6K0.5417.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 440 found (avg $0.43, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$706.00May 180.050.06$0.0616.7%154.6K0.051.1K
$721.00May 190.050.06$0.0616.7%3.1K0.02428
$705.00May 180.070.08$0.0812.5%201.6K0.081.9K
$720.00May 190.070.08$0.0812.5%8.1K0.022.0K
$719.00May 190.080.09$0.0911.1%6.5K0.03475
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$676.00May 190.050.06$0.0616.7%1.5K0.01151
$654.00May 200.050.06$0.0616.7%30.014
$604.00May 220.050.06$0.0616.7%90.00351
$605.00May 220.050.06$0.0616.7%240.001.3K
$678.00May 190.060.07$0.0714.3%1.9K0.02324

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,515 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$585.00May 18114.96118.60$116.783.1%11.002
$562.00Jun 30141.17144.82$143.002.6%--1.00686
$563.00Jun 30140.19144.02$142.112.7%--1.005.0K
$564.00Jun 30139.15143.04$141.102.8%--1.005.4K
$595.00May 18104.96108.60$106.783.4%--1.0010
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$708.00May 186.286.45$6.372.7%78.4K1.002.6K
$709.00May 185.997.56$6.7823.2%54.8K1.003.8K
$710.00May 188.189.56$8.8715.6%51.8K1.004.7K
$711.00May 188.8910.49$9.6916.5%20.7K1.002.8K
$712.00May 1810.1811.49$10.8412.1%11.3K1.002.5K

Most actively traded options today. High liquidity = easy entry/exit. 3,091 active (total vol 6.4M, top 264.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$710.00May 180.010.02$0.0250.0%205.2K0.014.4K
$704.00May 180.150.17$0.1612.5%205.2K0.15337
$705.00May 180.070.08$0.0812.5%201.6K0.081.9K
$706.00May 180.050.06$0.0616.7%154.6K0.051.1K
$703.00May 180.320.34$0.336.1%154.5K0.28304
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$700.00May 180.280.30$0.296.9%264.9K0.2011.8K
$703.00May 181.681.74$1.713.5%181.2K0.726.2K
$702.00May 181.021.06$1.043.8%158.5K0.543.0K
$704.00May 182.452.58$2.525.2%153.9K0.853.2K
$699.00May 180.140.15$0.156.7%144.6K0.111.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 389 strikes (avg 391.2%, max 1919.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$800.00May 18Jun 30400.1%19.8%1919.2%2954.0K
$795.00May 18Jun 30382.5%19.7%1846.2%201618
$790.00May 18Jun 30364.7%19.5%1767.9%174.8K
$785.00May 18Jun 30346.7%19.4%1684.7%631.1K
$780.00May 18Jun 30328.5%19.3%1600.0%1821.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$565.00May 18Jun 30646.1%35.9%1701.1%--12.5K
$575.00May 18Jun 30597.1%34.5%1630.3%91.6K
$580.00May 18Jun 30572.9%33.9%1592.2%403.1K
$585.00May 18Jun 30548.8%33.2%1554.0%1021.9K
$590.00May 18Jun 30524.8%32.5%1513.3%211.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 1,380 found (best R:R 49.00, avg 3.84)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$750.00$755.00May 29$0.10$4.90$0.1049.00$750.10
$795.00$800.00Jun 30$0.11$4.89$0.1144.45$795.11
$770.00$775.00Jun 12$0.12$4.88$0.1240.67$770.12
$790.00$795.00Jun 26$0.12$4.88$0.1240.67$790.12
$760.00$765.00Jun 5$0.13$4.87$0.1337.46$760.13
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$0.12$4.88$0.1240.67$604.88
$610.00$605.00Jun 12$0.12$4.88$0.1240.67$609.88
$580.00$575.00Jun 26$0.12$4.88$0.1240.67$579.88
$585.00$580.00Jun 26$0.12$4.88$0.1240.67$584.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 1,910 found (best R:R 267.75, avg 2.69)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$610.00$630.00May 27$19.78$19.78$0.2289.91$629.78
$590.00$605.00Jun 26$14.83$14.83$0.1787.24$604.83
$600.00$610.00May 19$9.86$9.86$0.1470.43$609.86
$585.00$615.00May 28$29.56$29.56$0.4467.18$614.56
$585.00$595.00Jun 5$9.85$9.85$0.1565.67$594.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$785.00$742.00May 26$42.84$42.84$0.16267.75$742.16
$800.00$760.00Jun 30$39.60$39.60$0.4099.00$760.40
$760.00$750.00Jun 5$9.80$9.80$0.2049.00$750.20
$745.00$740.00May 22$4.88$4.88$0.1240.67$740.12
$745.00$738.00May 20$6.78$6.78$0.2230.82$738.22

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 259 found (avg debit $0.62, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$691.00May 18May 19$0.0757.5%25.1%
$720.00May 18May 19$0.0790.4%23.9%
$672.00May 18May 19$0.08146.1%34.6%
$719.00May 18May 19$0.0886.0%23.3%
$570.00May 19May 20$0.08124.7%92.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$731.00May 18May 19$0.05137.7%29.2%
$678.00May 18May 19$0.06118.6%30.3%
$679.00May 18May 19$0.07114.0%29.8%
$680.00May 18May 19$0.08109.3%29.2%
$719.00May 18May 19$0.0886.0%23.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,509 found (cheapest 0.24% of stock, avg 7.02%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$702.00May 18$0.66$1.04$1.70$700.30$703.700.24%
$701.00May 18$1.19$0.57$1.76$699.24$702.760.25%
$703.00May 18$0.33$1.71$2.04$700.96$705.040.29%
$700.00May 18$1.91$0.29$2.20$697.80$702.200.31%
$704.00May 18$0.16$2.52$2.68$701.32$706.680.38%
$699.00May 18$2.77$0.15$2.92$696.08$701.920.42%
$705.00May 18$0.08$3.44$3.52$701.48$708.520.50%
$698.00May 18$3.73$0.08$3.81$694.19$701.810.54%
$706.00May 18$0.06$4.39$4.45$701.55$710.450.63%
$697.00May 18$4.70$0.04$4.74$692.26$701.740.68%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 370 found (cheapest 0.02% of stock, avg 2.79%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$705.00$698.00May 18$0.08$0.08$0.16$697.84$705.16
$706.00$698.00May 18$0.06$0.08$0.14$697.86$706.14
$704.00$698.00May 18$0.16$0.08$0.24$697.76$704.24
$705.00$699.00May 18$0.08$0.15$0.23$698.77$705.23
$706.00$699.00May 18$0.06$0.15$0.21$698.79$706.21
$704.00$699.00May 18$0.16$0.15$0.31$698.69$704.31
$705.00$700.00May 18$0.08$0.29$0.37$699.63$705.37
$706.00$700.00May 18$0.06$0.29$0.35$699.65$706.35
$703.00$698.00May 18$0.33$0.08$0.41$697.59$703.41
$704.00$700.00May 18$0.16$0.29$0.45$699.55$704.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 189 found (best R:R 89.91, avg credit $3.64)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
610/615620/630Jun 26$9.89$0.1189.91$605.11$629.89
605/610620/630Jun 26$9.87$0.1375.92$600.13$629.87
600/605620/630Jun 26$9.84$0.1661.50$595.16$629.84
660/665670/677May 27$6.88$0.1257.33$658.12$676.88
595/600620/630Jun 26$9.82$0.1854.56$590.18$629.82
590/595620/630Jun 26$9.79$0.2146.62$585.21$629.79
585/590620/630Jun 26$9.78$0.2244.45$580.22$629.78
605/610630/635Jun 26$4.89$0.1144.45$605.11$634.89
635/640650/655Jun 1$4.88$0.1240.67$635.12$654.88
600/605610/615Jun 26$4.88$0.1240.67$600.12$614.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 386 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
$755.00$760.00$765.00Jun 5$0.05$4.9599.00
$750.00$755.00$760.00Jun 1$0.06$4.9482.33
$760.00$765.00$770.00Jun 12$0.06$4.9482.33
$765.00$770.00$775.00Jun 18$0.06$4.9482.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$645.00$650.00$655.00May 26$0.05$4.9599.00
$645.00$650.00$655.00May 27$0.05$4.9599.00
$645.00$650.00$655.00May 28$0.05$4.9599.00
$615.00$620.00$625.00Jun 18$0.05$4.9599.00
$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. 816 found (best net $-0.62, 814 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$615.00$660.001:2May 28-$0.62$44.38
$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-$0.01$29.99
$750.00$725.001:2Jun 1-$2.86$22.14
$800.00$760.001:2Jun 30-$19.15$20.85
$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. 525 found (best yield 3.09%, avg 0.82%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$702.00Jun 30$21.680.510.1%3.09%3.15%--11
$703.00Jun 30$21.100.500.2%3.01%3.21%1419
$702.00Jun 26$20.860.510.1%2.97%3.03%997
$704.00Jun 30$20.540.490.3%2.93%3.27%4033
$703.00Jun 26$20.280.500.2%2.89%3.09%426
$705.00Jun 30$19.990.490.5%2.85%3.34%34886
$704.00Jun 26$19.710.490.3%2.81%3.15%1723
$706.00Jun 30$19.440.480.6%2.77%3.40%74
$705.00Jun 26$19.160.490.5%2.73%3.22%1536
$702.00Jun 18$19.090.510.1%2.72%2.78%21086

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 3,233,645
Total Puts 3,208,780
Put/Call Ratio 0.99
Net Difference 24,865

Prior's Put/Call Breakdown

Total Calls 2,809,341
Total Puts 3,061,403
Put/Call Ratio 1.09
Net Difference -252,062

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