v104 ...
QQQ
INVESCO QQQ TR
$704.71 -0.60%
(5/18 15:40) ◀
|
Monday, May 18, 2026 (3:45pm) v104
January 2026
|
▶ (5/18 15:50)
◀ 5/18 15:45 ▶

Option Volume

Detail
ℹ
Current (05/18 3:45pm) 6,837,691
Calls: 3,439,591 (50%)
Puts: 3,398,100 (50%)
Prior (05/15) 6,224,625
Calls: 2,946,749 (47%)
Puts: 3,277,876 (53%)
Current vs Prior +9.85%
Calls: +16.72% (Calls)
Puts: +3.67% (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 +4.26%
Calls: +11.74%
Puts: -2.35%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (05/18 3:45pm) $1.36B
Calls: $725.78M (53%)
Puts: $636.57M (47%)
Prior (05/15) $1.31B
Calls: $677.79M (52%)
Puts: $637.08M (48%)
Current vs Prior +3.61%
Calls: +7.08%
Puts: -0.08%
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 -15.44%
Calls: -29.28%
Puts: +8.85%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (05/18 3:45pm) 0.99
Prior (05/15) 1.11
Current vs Prior -11.19%
Prior 7-Day Average 1.14
Current vs Prior 7-Day Avg -13.37%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (05/18 3:45pm) 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 0.25% | 1.01%0.25% | 1.54%2.28% | 3.24%0.25% | 5.19%
Prior 0.26% | 1.24%-- | ---- | ---- | --
Current vs Prior -4.78% | -18.93%-- | ---- | ---- | --
Prior 7-Day Avg 0.33% | 1.02%-- | ---- | ---- | --
Current vs 7-Day Avg -22.75% | -1.24%-- | ---- | ---- | --
Prior 7-Day Eod 0.26% | 1.24%-- | ---- | ---- | --
Current vs 7-Day Eod -4.78% | -18.93%-- | ---- | ---- | --
Sentiment BULLISH------
Prior 99.52% | 2.71%
Calls: 33.33% | 1.88%
Puts: 165.71% | 3.54%
Current vs Prior -97.19% | -73.80%
Prior 7-Day Avg 95.59% | 10.91%
Calls: 80.91% | 7.59%
Puts: 110.29% | 14.24%
Current vs 7-Day Avg -97.07% | -93.49%
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 BULLISH
Retail Flow NEUTRAL
Overall BULLISH
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
15:40BEARISHNEUTRALMIXED
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 2,970 of results (avg 2.4%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$703.00Jun 515.6615.70$15.680.3%4060.53109
$704.00Jun 515.0715.11$15.090.3%4110.52187
$705.00Jun 514.4914.53$14.510.3%4080.51894
$680.00Jun 1836.1136.21$36.160.3%4030.7121.6K
$685.00Jun 1832.3532.44$32.390.3%2210.689.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$690.00Jun 1210.1010.13$10.120.3%2720.352.8K
$710.00Jun 1819.1319.20$19.170.4%4.3K0.538.7K
$708.00May 2710.9310.97$10.950.4%1130.5549
$707.00May 2710.4410.48$10.460.4%1960.53103
$707.00Jun 1817.7617.83$17.800.4%4.2K0.51465

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 527 found (avg $0.37, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$721.00May 190.050.06$0.0616.7%3.5K0.02428
$734.00May 200.050.06$0.0616.7%1640.01251
$745.00May 210.050.06$0.0616.7%740.01452
$746.00May 210.050.06$0.0616.7%240.0151
$760.00May 260.050.06$0.0616.7%5180.01287
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$681.00May 190.050.06$0.0616.7%3.3K0.01460
$659.00May 200.050.06$0.0616.7%180.01772
$660.00May 200.050.06$0.0616.7%6130.013.6K
$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. 1,515 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$585.00May 18117.78121.26$119.522.9%11.002
$595.00May 18107.78111.26$109.523.2%--1.0010
$600.00May 18102.78106.26$104.523.3%421.0048
$605.00May 1897.78101.27$99.533.5%21.003
$615.00May 1887.7891.27$89.533.9%131.0023
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$730.00May 2024.7926.48$25.646.6%281.0055
$731.00May 2025.7827.49$26.646.4%61.00176
$732.00May 2026.7728.24$27.515.3%--1.0012
$733.00May 2027.7629.24$28.505.2%--1.0012
$734.00May 2027.8430.32$29.088.5%--1.0018

Most actively traded options today. High liquidity = easy entry/exit. 3,115 active (total vol 6.8M, top 282.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$704.00May 180.981.01$1.003.0%235.1K0.64337
$705.00May 180.450.46$0.462.2%219.0K0.381.9K
$710.00May 180.010.02$0.0250.0%207.7K0.024.4K
$703.00May 181.781.81$1.801.7%177.0K0.84304
$706.00May 180.190.20$0.205.0%165.9K0.191.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$700.00May 180.010.02$0.0250.0%282.3K0.0211.8K
$703.00May 180.110.12$0.128.3%190.8K0.166.2K
$702.00May 180.040.05$0.0520.0%172.3K0.073.0K
$704.00May 180.300.31$0.313.2%159.6K0.363.2K
$699.00May 180.010.02$0.0250.0%151.2K0.021.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 386 strikes (avg 542.2%, max 2563.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$800.00May 18Jun 30521.8%19.6%2563.9%3014.0K
$795.00May 18Jun 30498.1%19.4%2464.5%201618
$790.00May 18Jun 30474.2%19.3%2353.0%174.8K
$785.00May 18Jun 30450.0%19.2%2238.1%631.1K
$585.00May 18Jun 30751.0%33.2%2159.0%1469
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$565.00May 18Jun 30881.3%36.0%2351.0%--12.5K
$575.00May 18Jun 30815.6%34.6%2259.0%91.6K
$580.00May 18Jun 30783.1%33.9%2209.2%423.1K
$585.00May 18Jun 30750.8%33.2%2158.7%1021.9K
$590.00May 18Jun 30718.9%32.6%2104.9%211.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 1,357 found (best R:R 49.00, avg 4.08)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$800.00$805.00Jun 30$0.10$4.90$0.1049.00$800.10
$755.00$760.00Jun 1$0.11$4.89$0.1144.45$755.11
$765.00$770.00Jun 5$0.11$4.89$0.1144.45$765.11
$785.00$790.00Jun 18$0.11$4.89$0.1144.45$785.11
$795.00$800.00Jun 26$0.11$4.89$0.1144.45$795.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$655.00$650.00May 26$0.11$4.89$0.1144.45$654.89
$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
$605.00$600.00Jun 12$0.11$4.89$0.1144.45$604.89
$610.00$605.00Jun 12$0.11$4.89$0.1144.45$609.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 1,857 found (best R:R 70.43, avg 2.33)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$590.00$605.00Jun 26$14.79$14.79$0.2170.43$604.79
$575.00$590.00Jun 12$14.78$14.78$0.2267.18$589.78
$630.00$650.00May 27$19.60$19.60$0.4049.00$649.60
$650.00$655.00May 26$4.89$4.89$0.1144.45$654.89
$650.00$655.00Jun 1$4.89$4.89$0.1144.45$654.89
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$740.00$735.00May 22$4.90$4.90$0.1049.00$735.10
$745.00$740.00Jun 5$4.86$4.86$0.1434.71$740.14
$745.00$740.00May 22$4.82$4.82$0.1826.78$740.18
$760.00$750.00Jun 5$9.61$9.61$0.3924.64$750.39
$800.00$760.00Jun 30$38.39$38.39$1.6123.84$761.61

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 244 found (avg debit $0.63, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$640.00May 18May 19$0.06406.9%64.1%
$653.00May 18May 19$0.06327.8%51.7%
$659.00May 18May 19$0.06291.2%48.4%
$845.00Jun 18Jun 30$0.0623.6%21.4%
$647.00May 18May 19$0.07364.3%57.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$682.00May 18May 19$0.06150.8%29.0%
$683.00May 18May 19$0.07144.7%28.5%
$717.00May 18May 19$0.0786.0%20.8%
$564.00May 22May 29$0.0774.2%50.6%
$566.00May 22May 29$0.0773.1%49.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,509 found (cheapest 0.17% of stock, avg 7.09%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$705.00May 18$0.46$0.77$1.23$703.77$706.230.17%
$704.00May 18$1.00$0.31$1.31$702.69$705.310.19%
$706.00May 18$0.20$1.51$1.71$704.29$707.710.24%
$703.00May 18$1.80$0.12$1.92$701.08$704.920.27%
$707.00May 18$0.09$2.38$2.47$704.53$709.470.35%
$702.00May 18$2.72$0.05$2.77$699.23$704.770.39%
$708.00May 18$0.05$3.36$3.41$704.59$711.410.48%
$701.00May 18$3.70$0.03$3.73$697.27$704.730.53%
$709.00May 18$0.03$4.34$4.37$704.63$713.370.62%
$700.00May 18$4.71$0.02$4.73$695.27$704.730.67%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 362 found (cheapest 0.01% of stock, avg 2.80%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$708.00$702.00May 18$0.05$0.05$0.10$701.90$708.10
$707.00$702.00May 18$0.09$0.05$0.14$701.86$707.14
$708.00$703.00May 18$0.05$0.12$0.17$702.83$708.17
$707.00$703.00May 18$0.09$0.12$0.21$702.79$707.21
$706.00$702.00May 18$0.20$0.05$0.25$701.75$706.25
$706.00$703.00May 18$0.20$0.12$0.32$702.68$706.32
$708.00$704.00May 18$0.05$0.31$0.36$703.64$708.36
$707.00$704.00May 18$0.09$0.31$0.40$703.60$707.40
$705.00$702.00May 18$0.46$0.05$0.51$701.49$705.51
$706.00$704.00May 18$0.20$0.31$0.51$703.49$706.51

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 179 found (best R:R 52.85, avg credit $3.61)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
655/660670/677May 27$6.87$0.1352.85$653.13$676.87
650/655670/675May 28$4.89$0.1144.45$650.11$674.89
605/610640/645Jun 26$4.89$0.1144.45$605.11$644.89
620/625630/635Jun 26$4.89$0.1144.45$620.11$634.89
610/615620/630Jun 26$9.77$0.2342.48$605.23$629.77
575/580605/610Jun 26$4.88$0.1240.67$575.12$609.88
580/585605/610Jun 26$4.88$0.1240.67$580.12$609.88
600/605640/645Jun 26$4.87$0.1337.46$600.13$644.87
605/610620/630Jun 26$9.73$0.2736.04$600.27$629.73
650/655670/677May 27$6.81$0.1935.84$648.19$676.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 330 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
$750.00$755.00$760.00May 29$0.05$4.9599.00
$680.00$685.00$690.00Jun 1$0.05$4.9599.00
$765.00$770.00$775.00Jun 12$0.05$4.9599.00
$780.00$785.00$790.00Jun 26$0.05$4.9599.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$650.00$655.00$660.00May 27$0.06$4.9482.33
$650.00$655.00$660.00Jun 1$0.06$4.9482.33
$655.00$660.00$665.00May 26$0.07$4.9370.43
$655.00$660.00$665.00May 27$0.07$4.9370.43
$650.00$655.00$660.00May 28$0.07$4.9370.43

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 812 found (best net $-2.65, 806 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$615.00$660.001:2May 28-$2.65$42.35
$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
$790.00$800.001:2May 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-$1.83$23.17
$800.00$760.001:2Jun 30-$18.71$21.29
$580.00$570.001:2May 20$0.00$10.00
$575.00$565.001:2May 18-$0.01$9.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 505 found (best yield 3.07%, avg 0.83%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$705.00Jun 30$21.630.510.0%3.07%3.11%36886
$706.00Jun 30$21.060.500.2%2.99%3.17%74
$705.00Jun 26$20.810.510.0%2.95%2.99%1536
$707.00Jun 30$20.500.490.3%2.91%3.23%819
$706.00Jun 26$20.230.500.2%2.87%3.05%6895
$708.00Jun 30$19.940.490.5%2.83%3.30%15158
$707.00Jun 26$19.670.490.3%2.79%3.12%2733
$709.00Jun 30$19.390.480.6%2.75%3.36%2364
$708.00Jun 26$19.110.490.5%2.71%3.18%3742
$705.00Jun 18$19.040.510.0%2.70%2.74%5.0K17.9K

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 3,439,591
Total Puts 3,398,100
Put/Call Ratio 0.99
Net Difference 41,491

Prior's Put/Call Breakdown

Total Calls 2,946,749
Total Puts 3,277,876
Put/Call Ratio 1.11
Net Difference -331,127

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