v104 ...
QQQ
INVESCO QQQ TR
$702.26 -0.94%
(5/18 15:30) ◀
|
Monday, May 18, 2026 (3:35pm) v104
January 2026
|
▶ (5/18 15:40)
◀ 5/18 15:35 ▶

Option Volume

Detail
ℹ
Current (05/18 3:35pm) 6,657,638
Calls: 3,339,716 (50%)
Puts: 3,317,922 (50%)
Prior (05/15) 6,097,077
Calls: 2,899,068 (48%)
Puts: 3,198,009 (52%)
Current vs Prior +9.19%
Calls: +15.20% (Calls)
Puts: +3.75% (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 +1.52%
Calls: +8.50%
Puts: -4.65%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (05/18 3:35pm) $1.38B
Calls: $500.22M (36%)
Puts: $881.81M (64%)
Prior (05/15) $1.32B
Calls: $690.13M (52%)
Puts: $626.84M (48%)
Current vs Prior +4.94%
Calls: -27.52%
Puts: +40.68%
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 -14.22%
Calls: -51.26%
Puts: +50.79%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (05/18 3:35pm) 0.99
Prior (05/15) 1.10
Current vs Prior -9.94%
Prior 7-Day Average 1.14
Current vs Prior 7-Day Avg -12.88%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (05/18 3:35pm) 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 0.28% | 1.05%0.28% | 1.58%2.31% | 3.28%0.28% | 5.24%
Prior 0.26% | 1.24%-- | ---- | ---- | --
Current vs Prior +4.73% | -15.32%-- | ---- | ---- | --
Prior 7-Day Avg 0.33% | 1.02%-- | ---- | ---- | --
Current vs 7-Day Avg -15.04% | +3.15%-- | ---- | ---- | --
Prior 7-Day Eod 0.26% | 1.24%-- | ---- | ---- | --
Current vs 7-Day Eod +4.73% | -15.32%-- | ---- | ---- | --
Sentiment BEARISH------
Prior 99.52% | 2.71%
Calls: 33.33% | 1.88%
Puts: 165.71% | 3.54%
Current vs Prior -98.49% | -80.07%
Prior 7-Day Avg 95.59% | 10.91%
Calls: 80.91% | 7.59%
Puts: 110.29% | 14.24%
Current vs 7-Day Avg -98.43% | -95.05%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Moderately bearish flow with 64% put dollar volume ($881.81M). 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
15:30BEARISHNEUTRALMIXED
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 2,921 of results (avg 2.8%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$704.00May 204.474.48$4.470.2%4.7K0.45384
$675.00Jun 1838.2238.33$38.280.3%2550.7320.6K
$676.00Jun 1837.4437.55$37.490.3%790.72277
$677.00Jun 1836.6736.78$36.730.3%700.71278
$678.00Jun 1835.9036.01$35.960.3%1020.71240
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$693.00May 297.377.40$7.390.4%5080.36937
$705.00May 194.854.87$4.860.4%23.8K0.634.3K
$701.00May 204.664.68$4.670.4%3.5K0.46410
$690.00May 296.486.51$6.500.5%12.2K0.338.3K
$704.00May 194.284.30$4.290.5%17.6K0.58564

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 493 found (avg $0.40, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$720.00May 190.050.06$0.0616.7%8.5K0.022.0K
$732.00May 200.050.06$0.0616.7%620.01241
$705.00May 180.060.07$0.0714.3%208.0K0.071.9K
$731.00May 200.060.07$0.0714.3%810.01328
$775.00May 290.060.07$0.0714.3%210.01517
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$699.00May 180.050.06$0.0616.7%149.6K0.071.6K
$677.00May 190.050.06$0.0616.7%3.4K0.01288
$678.00May 190.050.06$0.0616.7%2.3K0.01324
$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. 1,520 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$585.00May 18115.47119.09$117.283.1%11.002
$595.00May 18105.47109.09$107.283.4%--1.0010
$562.00Jun 30141.73145.26$143.502.5%--1.00686
$563.00Jun 30140.75144.29$142.522.5%--1.005.0K
$564.00Jun 30139.77143.31$141.542.5%--1.005.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$708.00May 185.495.94$5.727.9%78.8K1.002.6K
$709.00May 186.606.97$6.795.4%54.8K1.003.8K
$710.00May 187.607.97$7.794.7%51.9K1.004.7K
$711.00May 188.608.97$8.794.2%20.7K1.002.8K
$712.00May 189.619.97$9.793.7%11.3K1.002.5K

Most actively traded options today. High liquidity = easy entry/exit. 3,105 active (total vol 6.6M, top 278.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$704.00May 180.140.15$0.156.7%213.4K0.15337
$705.00May 180.060.07$0.0714.3%208.0K0.071.9K
$710.00May 180.010.02$0.0250.0%206.2K0.014.4K
$703.00May 180.360.38$0.375.4%165.2K0.32304
$706.00May 180.030.04$0.0425.0%161.6K0.041.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$700.00May 180.120.13$0.137.7%278.0K0.1411.8K
$703.00May 181.111.13$1.121.8%184.5K0.686.2K
$702.00May 180.560.58$0.573.5%167.3K0.463.0K
$704.00May 181.861.95$1.914.7%155.7K0.853.2K
$699.00May 180.050.06$0.0616.7%149.6K0.071.6K

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 457.6%, max 2252.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$800.00May 18Jun 30463.0%19.7%2252.5%2984.0K
$795.00May 18Jun 30442.5%19.6%2160.1%201618
$790.00May 18Jun 30421.8%19.4%2071.6%174.8K
$785.00May 18Jun 30400.9%19.4%1970.0%631.1K
$780.00May 18Jun 30379.8%19.3%1868.1%1821.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$565.00May 18Jun 30752.5%35.9%1994.7%--12.5K
$575.00May 18Jun 30695.6%34.6%1912.2%91.6K
$580.00May 18Jun 30667.5%33.9%1870.6%423.1K
$585.00May 18Jun 30639.5%33.2%1824.8%1021.9K
$590.00May 18Jun 30611.6%32.6%1778.4%211.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 1,382 found (best R:R 49.00, avg 3.88)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$785.00$790.00Jun 18$0.10$4.90$0.1049.00$785.10
$750.00$755.00May 29$0.11$4.89$0.1144.45$750.11
$780.00$785.00Jun 18$0.12$4.88$0.1240.67$780.12
$790.00$795.00Jun 26$0.12$4.88$0.1240.67$790.12
$795.00$800.00Jun 30$0.12$4.88$0.1240.67$795.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$640.00$635.00May 28$0.10$4.90$0.1049.00$639.90
$605.00$600.00Jun 12$0.11$4.89$0.1144.45$604.89
$645.00$640.00May 28$0.12$4.88$0.1240.67$644.88
$585.00$580.00Jun 26$0.12$4.88$0.1240.67$584.88
$594.78$590.00Jun 18$0.12$4.66$0.1238.83$594.66

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 1,861 found (best R:R 199.00, avg 2.44)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$585.00$615.00May 28$29.85$29.85$0.15199.00$614.85
$610.00$630.00May 27$19.87$19.87$0.13152.85$629.87
$585.00$595.00Jun 5$9.89$9.89$0.1189.91$594.89
$605.00$615.00Jun 12$9.88$9.88$0.1282.33$614.88
$630.00$640.00May 19$9.87$9.87$0.1375.92$639.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$760.00$750.00Jun 5$9.70$9.70$0.3032.33$750.30
$800.00$760.00Jun 30$38.66$38.66$1.3428.85$761.34
$770.00$760.00Jun 18$9.65$9.65$0.3527.57$760.35
$742.00$740.00May 26$1.90$1.90$0.1019.00$740.10
$745.00$740.00May 29$4.75$4.75$0.2519.00$740.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 272 found (avg debit $0.59, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$663.00May 18May 19$0.06219.5%43.8%
$664.00May 18May 19$0.06214.2%42.8%
$600.00May 18May 19$0.07556.5%96.9%
$615.00May 18May 19$0.07474.8%85.6%
$657.00May 18May 19$0.07251.2%48.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$745.00May 20May 22$0.0529.1%24.9%
$679.00May 18May 19$0.06134.5%29.7%
$750.00May 20May 22$0.0630.9%25.8%
$680.00May 18May 19$0.07129.1%29.2%
$681.00May 18May 19$0.08123.8%28.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,513 found (cheapest 0.20% of stock, avg 7.06%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$702.00May 18$0.82$0.57$1.39$700.61$703.390.20%
$703.00May 18$0.37$1.12$1.49$701.51$704.490.21%
$701.00May 18$1.51$0.27$1.78$699.22$702.780.25%
$704.00May 18$0.15$1.91$2.06$701.94$706.060.29%
$700.00May 18$2.37$0.13$2.50$697.50$702.500.36%
$705.00May 18$0.07$2.83$2.90$702.10$707.900.41%
$699.00May 18$3.33$0.06$3.39$695.61$702.390.48%
$706.00May 18$0.04$3.77$3.81$702.19$709.810.54%
$698.00May 18$4.30$0.03$4.33$693.67$702.330.62%
$707.00May 18$0.03$4.76$4.79$702.21$711.790.68%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 362 found (cheapest 0.02% of stock, avg 2.86%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$705.00$699.00May 18$0.07$0.06$0.13$698.87$705.13
$704.00$699.00May 18$0.15$0.06$0.21$698.79$704.21
$705.00$700.00May 18$0.07$0.13$0.20$699.80$705.20
$704.00$700.00May 18$0.15$0.13$0.28$699.72$704.28
$705.00$701.00May 18$0.07$0.27$0.34$700.66$705.34
$703.00$699.00May 18$0.37$0.06$0.43$698.57$703.43
$704.00$701.00May 18$0.15$0.27$0.42$700.58$704.42
$703.00$700.00May 18$0.37$0.13$0.50$699.50$703.50
$703.00$701.00May 18$0.37$0.27$0.64$700.36$703.64
$705.00$702.00May 18$0.07$0.57$0.64$701.36$705.64

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 179 found (best R:R 44.45, avg credit $3.63)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
650/655670/675May 28$4.89$0.1144.45$650.11$674.89
605/610635/640Jun 26$4.89$0.1144.45$605.11$639.89
615/620630/635Jun 26$4.89$0.1144.45$615.11$634.89
645/650665/670May 27$4.88$0.1240.67$645.12$669.88
640/645650/655Jun 1$4.88$0.1240.67$640.12$654.88
640/645655/660Jun 1$4.88$0.1240.67$640.12$659.88
670/675680/685Jun 1$4.88$0.1240.67$670.12$684.88
600/605635/640Jun 26$4.87$0.1337.46$600.13$639.87
610/615630/635Jun 26$4.86$0.1434.71$610.14$634.86
645/650670/675May 28$4.84$0.1630.25$645.16$674.84

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 305 found (best R:R 110.11, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$610.00$630.00$650.00May 27$0.18$19.82110.11
$760.00$765.00$770.00Jun 5$0.05$4.9599.00
$765.00$770.00$775.00Jun 12$0.05$4.9599.00
$775.00$780.00$785.00Jun 18$0.05$4.9599.00
$785.00$790.00$795.00Jun 30$0.05$4.9599.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$640.00$645.00$650.00May 28$0.05$4.9599.00
$645.00$650.00$655.00May 28$0.05$4.9599.00
$655.00$660.00$665.00May 26$0.06$4.9482.33
$645.00$650.00$655.00Jun 1$0.06$4.9482.33
$635.00$640.00$645.00Jun 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 $-0.36, 814 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$615.00$660.001:2May 28-$0.36$44.64
$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-$2.62$22.38
$800.00$760.001:2Jun 30-$20.45$19.55
$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. 513 found (best yield 3.06%, avg 0.82%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$703.00Jun 30$21.470.500.1%3.06%3.16%1419
$704.00Jun 30$20.900.490.2%2.98%3.22%4033
$703.00Jun 26$20.630.500.1%2.94%3.04%426
$705.00Jun 30$20.350.490.4%2.90%3.29%35886
$704.00Jun 26$20.070.490.2%2.86%3.11%1823
$706.00Jun 30$19.780.480.5%2.82%3.35%74
$705.00Jun 26$19.510.490.4%2.78%3.17%1536
$707.00Jun 30$19.240.480.7%2.74%3.41%819
$706.00Jun 26$18.950.480.5%2.70%3.23%6895
$703.00Jun 18$18.900.510.1%2.69%2.80%24772

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 3,339,716
Total Puts 3,317,922
Put/Call Ratio 0.99
Net Difference 21,794

Prior's Put/Call Breakdown

Total Calls 2,899,068
Total Puts 3,198,009
Put/Call Ratio 1.10
Net Difference -298,941

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