v104 ...
QQQ
INVESCO QQQ TR
$703.71 -0.74%
(5/18 15:35) ◀
|
Monday, May 18, 2026 (3:40pm) v104
January 2026
|
▶ (5/18 15:45)
◀ 5/18 15:40 ▶

Option Volume

Detail
ℹ
Current (05/18 3:40pm) 6,737,827
Calls: 3,384,172 (50%)
Puts: 3,353,655 (50%)
Prior (05/15) 6,146,765
Calls: 2,921,493 (48%)
Puts: 3,225,272 (52%)
Current vs Prior +9.62%
Calls: +15.84% (Calls)
Puts: +3.98% (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 +2.74%
Calls: +9.94%
Puts: -3.63%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (05/18 3:40pm) $1.34B
Calls: $616.63M (46%)
Puts: $725.10M (54%)
Prior (05/15) $1.30B
Calls: $742.79M (57%)
Puts: $561.14M (43%)
Current vs Prior +2.90%
Calls: -16.99%
Puts: +29.22%
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 -16.72%
Calls: -39.91%
Puts: +23.99%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (05/18 3:40pm) 0.99
Prior (05/15) 1.10
Current vs Prior -10.24%
Prior 7-Day Average 1.14
Current vs Prior 7-Day Avg -13.10%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (05/18 3:40pm) 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 0.27% | 1.02%0.27% | 1.54%2.29% | 3.25%0.27% | 5.20%
Prior 0.26% | 1.24%-- | ---- | ---- | --
Current vs Prior +2.90% | -17.90%-- | ---- | ---- | --
Prior 7-Day Avg 0.33% | 1.02%-- | ---- | ---- | --
Current vs 7-Day Avg -16.53% | +0.02%-- | ---- | ---- | --
Prior 7-Day Eod 0.26% | 1.24%-- | ---- | ---- | --
Current vs 7-Day Eod +2.90% | -17.90%-- | ---- | ---- | --
Sentiment BEARISH------
Prior 99.52% | 2.71%
Calls: 33.33% | 1.88%
Puts: 165.71% | 3.54%
Current vs Prior -96.93% | -74.54%
Prior 7-Day Avg 95.59% | 10.91%
Calls: 80.91% | 7.59%
Puts: 110.29% | 14.24%
Current vs 7-Day Avg -96.80% | -93.68%
Liquidity Excellent
+
Add Card

🤖 AI Insights

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
15:35BEARISHNEUTRALMIXED
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 2,915 of results (avg 2.7%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$675.00Jun 1839.2539.34$39.300.2%2550.7420.6K
$700.00Jun 1821.4521.50$21.480.2%4.7K0.5531.0K
$680.00Jun 1835.3735.46$35.420.3%4030.7121.6K
$676.00Jun 1838.4638.57$38.520.3%790.73277
$678.00Jun 1836.9037.01$36.960.3%1020.72240
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$698.00May 202.972.98$2.980.3%2.8K0.33466
$696.00May 202.422.43$2.420.4%1.9K0.28294
$706.00May 2811.1111.16$11.140.4%710.5393
$707.00May 2710.9611.01$10.990.5%1960.55103
$695.00May 202.182.19$2.190.5%3.8K0.262.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 485 found (avg $0.40, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$707.00May 180.050.06$0.0616.7%124.7K0.062.2K
$720.00May 190.050.06$0.0616.7%8.5K0.022.0K
$733.00May 200.050.06$0.0616.7%1000.01145
$732.00May 200.060.07$0.0714.3%620.01241
$748.00May 220.060.07$0.0714.3%280.01131
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$679.00May 190.050.06$0.0616.7%8480.01270
$680.00May 190.050.06$0.0616.7%6.2K0.014.0K
$660.00May 200.050.06$0.0616.7%6070.013.6K
$661.00May 200.050.06$0.0616.7%290.01113
$662.00May 200.050.06$0.0616.7%390.01448

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,518 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$585.00May 18116.76120.07$118.422.8%11.002
$595.00May 18106.76110.07$108.423.1%--1.0010
$600.00May 18101.78105.07$103.433.2%421.0048
$605.00May 1896.76100.07$98.423.4%21.003
$615.00May 1886.7690.07$88.423.7%131.0023
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$740.00May 2234.9038.25$36.589.2%21.0010
$745.00May 2239.9043.24$41.578.0%151.0026
$748.00May 2242.9246.24$44.587.4%21.00--
$750.00May 2244.9048.20$46.557.1%--1.0011
$760.00May 2254.9058.20$56.555.8%31.003

Most actively traded options today. High liquidity = easy entry/exit. 3,111 active (total vol 6.7M, top 281.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$704.00May 180.510.53$0.523.8%220.7K0.42337
$705.00May 180.220.24$0.238.7%210.5K0.231.9K
$710.00May 180.010.02$0.0250.0%206.3K0.014.4K
$703.00May 181.041.08$1.063.8%174.7K0.66304
$706.00May 180.100.11$0.119.1%162.4K0.111.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$700.00May 180.040.05$0.0520.0%281.4K0.0511.8K
$703.00May 180.380.39$0.392.6%187.3K0.346.2K
$702.00May 180.160.17$0.175.9%170.2K0.173.0K
$704.00May 180.840.86$0.852.4%156.2K0.583.2K
$699.00May 180.020.03$0.0333.3%150.5K0.031.6K

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 505.5%, max 2420.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$800.00May 18Jun 30494.6%19.6%2420.1%3014.0K
$795.00May 18Jun 30472.4%19.5%2327.6%201618
$790.00May 18Jun 30449.9%19.3%2225.9%174.8K
$785.00May 18Jun 30427.2%19.2%2124.2%631.1K
$585.00May 18Jun 30701.0%33.2%2008.9%1469
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$565.00May 18Jun 30823.5%36.0%2188.3%--12.5K
$575.00May 18Jun 30761.8%34.6%2103.3%91.6K
$580.00May 18Jun 30731.3%33.9%2057.2%423.1K
$585.00May 18Jun 30701.0%33.2%2008.9%1021.9K
$590.00May 18Jun 30670.8%32.6%1958.7%211.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 1,343 found (best R:R 49.00, avg 3.98)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$755.00$760.00Jun 1$0.10$4.90$0.1049.00$755.10
$790.00$795.00Jun 26$0.11$4.89$0.1144.45$790.11
$795.00$800.00Jun 26$0.11$4.89$0.1144.45$795.11
$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
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$589.78$584.78Jun 18$0.10$4.90$0.1049.00$589.68
$650.00$645.00May 27$0.11$4.89$0.1144.45$649.89
$645.00$640.00May 28$0.11$4.89$0.1144.45$644.89
$655.00$650.00May 26$0.12$4.88$0.1240.67$654.88
$610.00$605.00Jun 12$0.12$4.88$0.1240.67$609.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 1,831 found (best R:R 271.73, avg 2.61)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$585.00$615.00May 28$29.89$29.89$0.11271.73$614.89
$610.00$630.00May 27$19.88$19.88$0.12165.67$629.88
$600.00$615.00May 20$14.85$14.85$0.1599.00$614.85
$640.00$650.00May 21$9.84$9.84$0.1661.50$649.84
$575.00$590.00Jun 12$14.75$14.75$0.2559.00$589.75
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$760.00$750.00Jun 5$9.72$9.72$0.2834.71$750.28
$755.00$750.00Jun 30$4.86$4.86$0.1434.71$750.14
$740.00$735.00May 22$4.83$4.83$0.1728.41$735.17
$800.00$760.00Jun 30$38.58$38.58$1.4227.17$761.42
$745.00$740.00May 29$4.80$4.80$0.2024.00$740.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 264 found (avg debit $0.57, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$615.00May 18May 19$0.06522.5%87.0%
$646.00May 18May 19$0.06343.3%57.3%
$681.00May 18May 19$0.06142.6%29.2%
$682.00May 18May 19$0.06136.8%28.6%
$648.00May 18May 19$0.07331.8%58.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$740.00May 22May 26$0.0523.8%19.2%
$681.00May 18May 19$0.06142.6%29.2%
$682.00May 18May 19$0.07136.8%28.6%
$563.00May 22May 29$0.0774.3%50.7%
$564.00May 22May 29$0.0773.7%50.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,511 found (cheapest 0.19% of stock, avg 7.06%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$704.00May 18$0.52$0.85$1.37$702.63$705.370.19%
$703.00May 18$1.06$0.39$1.45$701.55$704.450.21%
$705.00May 18$0.23$1.56$1.79$703.21$706.790.25%
$702.00May 18$1.85$0.17$2.02$699.98$704.020.29%
$706.00May 18$0.11$2.43$2.54$703.46$708.540.36%
$701.00May 18$2.76$0.08$2.84$698.16$703.840.40%
$707.00May 18$0.06$3.38$3.44$703.56$710.440.49%
$700.00May 18$3.73$0.05$3.78$696.22$703.780.54%
$708.00May 18$0.04$4.43$4.47$703.53$712.470.64%
$699.00May 18$4.70$0.03$4.73$694.27$703.730.67%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 362 found (cheapest 0.02% of stock, avg 2.82%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$707.00$701.00May 18$0.06$0.08$0.14$700.86$707.14
$706.00$701.00May 18$0.11$0.08$0.19$700.81$706.19
$707.00$702.00May 18$0.06$0.17$0.23$701.77$707.23
$705.00$701.00May 18$0.23$0.08$0.31$700.69$705.31
$706.00$702.00May 18$0.11$0.17$0.28$701.72$706.28
$705.00$702.00May 18$0.23$0.17$0.40$701.60$705.40
$707.00$703.00May 18$0.06$0.39$0.45$702.55$707.45
$706.00$703.00May 18$0.11$0.39$0.50$702.50$706.50
$704.00$701.00May 18$0.52$0.08$0.60$700.40$704.60
$705.00$703.00May 18$0.23$0.39$0.62$702.38$705.62

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 178 found (best R:R 89.91, avg credit $3.78)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
610/615620/630Jun 26$9.89$0.1189.91$605.11$629.89
605/610620/630Jun 26$9.86$0.1470.43$600.14$629.86
600/605620/630Jun 26$9.84$0.1661.50$595.16$629.84
595/600620/630Jun 26$9.81$0.1951.63$590.19$629.81
590/595620/630Jun 26$9.80$0.2049.00$585.20$629.80
600/605640/645Jun 26$4.90$0.1049.00$600.10$644.90
575/580605/610Jun 26$4.89$0.1144.45$575.11$609.89
580/585605/610Jun 26$4.89$0.1144.45$580.11$609.89
575/580590/605Jun 26$14.66$0.3443.12$565.34$604.66
580/585590/605Jun 26$14.66$0.3443.12$570.34$604.66

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 313 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$625.00$630.00$635.00May 20$0.05$4.9599.00
$760.00$765.00$770.00Jun 5$0.05$4.9599.00
$775.00$780.00$785.00Jun 30$0.05$4.9599.00
$750.00$755.00$760.00Jun 1$0.06$4.9482.33
$755.00$760.00$765.00Jun 5$0.06$4.9482.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$635.00$640.00$645.00Jun 1$0.05$4.9599.00
$650.00$655.00$660.00May 27$0.06$4.9482.33
$655.00$660.00$665.00May 27$0.06$4.9482.33
$650.00$655.00$660.00Jun 1$0.06$4.9482.33
$620.00$625.00$630.00Jun 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. 814 found (best net $-1.95, 810 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$615.00$660.001:2May 28-$1.95$43.05
$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-$1.89$23.11
$800.00$760.001:2Jun 30-$19.42$20.58
$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. 510 found (best yield 3.07%, avg 0.83%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$704.00Jun 30$21.630.510.0%3.07%3.11%4033
$705.00Jun 30$21.050.500.2%2.99%3.17%35886
$704.00Jun 26$20.790.510.0%2.95%3.00%1823
$706.00Jun 30$20.490.490.3%2.91%3.24%74
$705.00Jun 26$20.210.500.2%2.87%3.06%1536
$707.00Jun 30$19.930.490.5%2.83%3.30%819
$706.00Jun 26$19.640.490.3%2.79%3.12%6895
$708.00Jun 30$19.380.480.6%2.75%3.36%15158
$704.00Jun 18$19.040.510.0%2.71%2.75%451122
$707.00Jun 26$19.090.490.5%2.71%3.18%2733

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 3,384,172
Total Puts 3,353,655
Put/Call Ratio 0.99
Net Difference 30,517

Prior's Put/Call Breakdown

Total Calls 2,921,493
Total Puts 3,225,272
Put/Call Ratio 1.10
Net Difference -303,779

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