v104 ...
QQQ
INVESCO QQQ TR
$701.30 -1.08%
(5/18 15:25) ◀
|
Monday, May 18, 2026 (3:30pm) v104
January 2026
|
▶ (5/18 15:35)
◀ 5/18 15:30 ▶

Option Volume

Detail
ℹ
Current (05/18 3:30pm) 6,580,056
Calls: 3,297,591 (50%)
Puts: 3,282,465 (50%)
Prior (05/15) 6,022,580
Calls: 2,867,229 (48%)
Puts: 3,155,351 (52%)
Current vs Prior +9.26%
Calls: +15.01% (Calls)
Puts: +4.03% (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 +0.34%
Calls: +7.13%
Puts: -5.67%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (05/18 3:30pm) $1.45B
Calls: $449.37M (31%)
Puts: $1.00B (69%)
Prior (05/15) $1.30B
Calls: $662.92M (51%)
Puts: $637.55M (49%)
Current vs Prior +11.46%
Calls: -32.21%
Puts: +56.88%
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 -10.02%
Calls: -56.21%
Puts: +71.03%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (05/18 3:30pm) 1.00
Prior (05/15) 1.10
Current vs Prior -9.55%
Prior 7-Day Average 1.14
Current vs Prior 7-Day Avg -12.72%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (05/18 3:30pm) 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 0.30% | 1.08%0.30% | 1.60%2.33% | 3.30%0.30% | 5.26%
Prior 0.26% | 1.24%-- | ---- | ---- | --
Current vs Prior +14.06% | -13.37%-- | ---- | ---- | --
Prior 7-Day Avg 0.33% | 1.02%-- | ---- | ---- | --
Current vs 7-Day Avg -7.47% | +5.53%-- | ---- | ---- | --
Prior 7-Day Eod 0.26% | 1.24%-- | ---- | ---- | --
Current vs 7-Day Eod +14.06% | -13.37%-- | ---- | ---- | --
Sentiment BEARISH------
Prior 99.52% | 2.71%
Calls: 33.33% | 1.88%
Puts: 165.71% | 3.54%
Current vs Prior -99.04% | -80.44%
Prior 7-Day Avg 95.59% | 10.91%
Calls: 80.91% | 7.59%
Puts: 110.29% | 14.24%
Current vs 7-Day Avg -99.00% | -95.14%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Moderately bearish flow with 69% put dollar volume ($1.00B). 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
15:25BEARISHNEUTRALMIXED
15:20BEARISHNEUTRALMIXED
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 2,918 of results (avg 2.7%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$699.00May 194.924.93$4.930.2%4.2K0.61250
$674.00Jun 1838.3338.44$38.390.3%40.73351
$675.00Jun 1837.5537.66$37.600.3%2550.7220.6K
$676.00Jun 1836.7836.89$36.840.3%790.72277
$677.00Jun 1836.0136.12$36.070.3%700.71278
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$703.00May 194.324.33$4.330.2%21.8K0.571.3K
$701.00May 193.323.33$3.330.3%14.2K0.48580
$696.00May 203.243.25$3.250.3%1.9K0.34294
$700.00May 192.892.90$2.900.3%45.3K0.431.7K
$707.00May 208.388.41$8.400.4%1.9K0.66333

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 472 found (avg $0.41, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$705.00May 180.050.06$0.0616.7%206.0K0.061.9K
$731.00May 200.050.06$0.0616.7%810.01328
$748.00May 220.050.06$0.0616.7%280.01131
$719.00May 190.060.07$0.0714.3%6.6K0.02475
$730.00May 200.060.07$0.0714.3%5680.011.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$675.00May 190.050.06$0.0616.7%2.7K0.012.2K
$676.00May 190.050.06$0.0616.7%1.6K0.01151
$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%170.01260

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,518 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$585.00May 18114.41118.40$116.413.4%11.002
$595.00May 18104.41108.37$106.393.7%--1.0010
$600.00May 1899.41103.42$101.424.0%421.0048
$605.00May 1894.5998.31$96.453.9%21.003
$615.00May 1884.4188.42$86.424.6%71.0023
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$727.00May 2025.0126.37$25.695.3%--1.0061
$728.00May 2026.0227.35$26.695.0%151.0040
$729.00May 2027.0328.22$27.634.3%--1.0045
$730.00May 2027.7229.52$28.626.3%281.0055
$731.00May 2028.7331.02$29.887.7%61.00176

Most actively traded options today. High liquidity = easy entry/exit. 3,101 active (total vol 6.5M, top 272.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$704.00May 180.100.11$0.119.1%209.6K0.10337
$705.00May 180.050.06$0.0616.7%206.0K0.061.9K
$710.00May 180.010.02$0.0250.0%205.5K0.014.4K
$706.00May 180.030.04$0.0425.0%160.9K0.041.1K
$703.00May 180.220.23$0.234.3%160.7K0.21304
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$700.00May 180.290.30$0.303.3%272.7K0.2411.8K
$703.00May 181.841.90$1.873.2%183.2K0.796.2K
$702.00May 181.141.15$1.150.9%163.3K0.623.0K
$704.00May 182.702.78$2.742.9%155.0K0.903.2K
$699.00May 180.130.14$0.147.1%148.0K0.121.6K

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 434.7%, max 2156.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$800.00May 18Jun 30445.1%19.7%2156.2%2984.0K
$795.00May 18Jun 30425.5%19.6%2073.1%201618
$790.00May 18Jun 30405.8%19.5%1985.7%174.8K
$785.00May 18Jun 30385.9%19.4%1893.4%631.1K
$780.00May 18Jun 30365.7%19.3%1795.4%1821.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$565.00May 18Jun 30714.0%35.9%1887.5%--12.5K
$575.00May 18Jun 30659.8%34.5%1810.6%91.6K
$580.00May 18Jun 30632.9%33.9%1767.7%403.1K
$585.00May 18Jun 30606.2%33.2%1725.7%1021.9K
$590.00May 18Jun 30579.6%32.6%1679.8%211.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 1,370 found (best R:R 49.00, avg 3.93)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$750.00$755.00May 29$0.10$4.90$0.1049.00$750.10
$790.00$795.00Jun 26$0.11$4.89$0.1144.45$790.11
$780.00$785.00Jun 18$0.12$4.88$0.1240.67$780.12
$750.00$755.00Jun 1$0.13$4.87$0.1337.46$750.13
$760.00$765.00Jun 5$0.13$4.87$0.1337.46$760.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$650.00$645.00May 26$0.10$4.90$0.1049.00$649.90
$645.00$640.00May 27$0.10$4.90$0.1049.00$644.90
$605.00$600.00Jun 12$0.11$4.89$0.1144.45$604.89
$575.00$570.00Jun 26$0.11$4.89$0.1144.45$574.89
$580.00$575.00Jun 26$0.11$4.89$0.1144.45$579.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 1,907 found (best R:R 155.25, avg 2.51)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$575.00$600.00May 20$24.84$24.84$0.16155.25$599.84
$610.00$630.00May 27$19.80$19.80$0.2099.00$629.80
$585.00$595.00Jun 5$9.89$9.89$0.1189.91$594.89
$585.00$615.00May 28$29.53$29.53$0.4762.83$614.53
$575.00$590.00Jun 12$14.76$14.76$0.2461.50$589.76
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$760.00$750.00Jun 5$9.75$9.75$0.2539.00$750.25
$770.00$760.00Jun 18$9.72$9.72$0.2834.71$760.28
$745.00$740.00May 29$4.85$4.85$0.1532.33$740.15
$800.00$760.00Jun 30$38.59$38.59$1.4127.37$761.41
$760.00$750.00Jun 26$9.63$9.63$0.3726.03$750.37

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 264 found (avg debit $0.62, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$719.00May 18May 19$0.0697.3%22.8%
$669.00May 18May 19$0.07175.2%36.8%
$718.00May 18May 19$0.0792.4%22.7%
$646.00May 18May 19$0.08291.2%58.2%
$675.00May 18May 19$0.08144.7%32.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$677.00May 18May 19$0.06134.5%31.1%
$678.00May 18May 19$0.06129.4%29.9%
$721.00May 18May 19$0.06106.7%22.9%
$679.00May 18May 19$0.07124.3%29.4%
$680.00May 18May 19$0.08119.1%28.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,511 found (cheapest 0.22% of stock, avg 7.02%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$701.00May 18$0.96$0.61$1.57$699.43$702.570.22%
$702.00May 18$0.49$1.15$1.64$700.36$703.640.23%
$700.00May 18$1.65$0.30$1.95$698.05$701.950.28%
$703.00May 18$0.23$1.87$2.10$700.90$705.100.30%
$699.00May 18$2.49$0.14$2.63$696.37$701.630.38%
$704.00May 18$0.11$2.74$2.85$701.15$706.850.41%
$698.00May 18$3.42$0.07$3.49$694.51$701.490.50%
$705.00May 18$0.06$3.68$3.74$701.26$708.740.53%
$697.00May 18$4.41$0.04$4.45$692.55$701.450.63%
$706.00May 18$0.04$4.64$4.68$701.32$710.680.67%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 366 found (cheapest 0.02% of stock, avg 2.84%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$705.00$698.00May 18$0.06$0.07$0.13$697.87$705.13
$704.00$698.00May 18$0.11$0.07$0.18$697.82$704.18
$705.00$699.00May 18$0.06$0.14$0.20$698.80$705.20
$703.00$698.00May 18$0.23$0.07$0.30$697.70$703.30
$704.00$699.00May 18$0.11$0.14$0.25$698.75$704.25
$703.00$699.00May 18$0.23$0.14$0.37$698.63$703.37
$705.00$700.00May 18$0.06$0.30$0.36$699.64$705.36
$704.00$700.00May 18$0.11$0.30$0.41$699.59$704.41
$702.00$698.00May 18$0.49$0.07$0.56$697.44$702.56
$703.00$700.00May 18$0.23$0.30$0.53$699.47$703.53

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 186 found (best R:R 52.85, avg credit $3.74)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
660/665670/677May 27$6.87$0.1352.85$658.13$676.87
670/675680/685Jun 1$4.88$0.1240.67$670.12$684.88
610/615640/645Jun 26$4.88$0.1240.67$610.12$644.88
645/650670/675May 28$4.87$0.1337.46$645.13$674.87
605/610640/645Jun 26$4.87$0.1337.46$605.13$644.87
640/645650/655Jun 1$4.86$0.1434.71$640.14$654.86
655/660670/677May 27$6.78$0.2230.82$653.22$676.78
640/645670/675May 28$4.84$0.1630.25$640.16$674.84
635/640650/655Jun 1$4.83$0.1728.41$635.17$654.83
640/645660/665Jun 1$4.83$0.1728.41$640.17$664.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 399 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$755.00$760.00$765.00Jun 5$0.05$4.9599.00
$770.00$775.00$780.00Jun 18$0.05$4.9599.00
$780.00$785.00$790.00Jun 26$0.05$4.9599.00
$765.00$770.00$775.00Jun 12$0.06$4.9482.33
$770.00$775.00$780.00Jun 26$0.07$4.9370.43
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$650.00$655.00$660.00May 26$0.05$4.9599.00
$645.00$650.00$655.00May 27$0.05$4.9599.00
$740.00$745.00$750.00May 29$0.05$4.9599.00
$610.00$615.00$620.00Jun 26$0.05$4.9599.00
$625.00$630.00$635.00Jun 26$0.05$4.9599.00

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 $--, 815 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
$760.00$770.001:2May 22$0.00$10.00
$780.00$790.001:2May 22$0.00$10.00
$810.00$820.001:2May 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-$2.82$22.18
$800.00$760.001:2Jun 30-$21.37$18.63
$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. 520 found (best yield 3.08%, avg 0.82%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$702.00Jun 30$21.570.500.1%3.08%3.18%--11
$703.00Jun 30$20.980.500.2%2.99%3.23%1419
$702.00Jun 26$20.760.510.1%2.96%3.06%997
$704.00Jun 30$20.420.490.4%2.91%3.30%4033
$703.00Jun 26$20.160.500.2%2.87%3.12%426
$705.00Jun 30$19.880.480.5%2.83%3.36%35886
$704.00Jun 26$19.600.490.4%2.79%3.18%1823
$706.00Jun 30$19.330.480.7%2.76%3.43%74
$705.00Jun 26$19.060.480.5%2.72%3.25%1536
$702.00Jun 18$18.980.510.1%2.71%2.81%21586

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 3,297,591
Total Puts 3,282,465
Put/Call Ratio 1.00
Net Difference 15,126

Prior's Put/Call Breakdown

Total Calls 2,867,229
Total Puts 3,155,351
Put/Call Ratio 1.10
Net Difference -288,122

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