v104 ...
QQQ
INVESCO QQQ TR
$705.13 -0.54%
(5/18 15:45) ◀
|
Monday, May 18, 2026 (3:50pm) v104
January 2026
|
▶ (5/18 15:55)
◀ 5/18 15:50 ▶

Option Volume

Detail
ℹ
Current (05/18 3:50pm) 6,936,909
Calls: 3,492,758 (50%)
Puts: 3,444,151 (50%)
Prior (05/15) 6,316,379
Calls: 2,987,176 (47%)
Puts: 3,329,203 (53%)
Current vs Prior +9.82%
Calls: +16.93% (Calls)
Puts: +3.45% (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 +5.78%
Calls: +13.47%
Puts: -1.03%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (05/18 3:50pm) $1.39B
Calls: $784.80M (56%)
Puts: $606.22M (44%)
Prior (05/15) $1.34B
Calls: $657.03M (49%)
Puts: $682.92M (51%)
Current vs Prior +3.81%
Calls: +19.45%
Puts: -11.23%
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 -13.66%
Calls: -23.53%
Puts: +3.66%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (05/18 3:50pm) 0.99
Prior (05/15) 1.11
Current vs Prior -11.52%
Prior 7-Day Average 1.14
Current vs Prior 7-Day Avg -13.53%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (05/18 3:50pm) 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 0.26% | 0.99%0.26% | 1.51%2.24% | 3.20%0.26% | 5.16%
Prior 0.26% | 1.24%-- | ---- | ---- | --
Current vs Prior -1.62% | -20.46%-- | ---- | ---- | --
Prior 7-Day Avg 0.33% | 1.02%-- | ---- | ---- | --
Current vs 7-Day Avg -20.19% | -3.11%-- | ---- | ---- | --
Prior 7-Day Eod 0.26% | 1.24%-- | ---- | ---- | --
Current vs 7-Day Eod -1.62% | -20.46%-- | ---- | ---- | --
Sentiment BULLISH------
Prior 99.52% | 2.71%
Calls: 33.33% | 1.88%
Puts: 165.71% | 3.54%
Current vs Prior -98.05% | -42.07%
Prior 7-Day Avg 95.59% | 10.91%
Calls: 80.91% | 7.59%
Puts: 110.29% | 14.24%
Current vs 7-Day Avg -97.97% | -85.62%
Liquidity Good
+
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
15:45BULLISHNEUTRALBULLISH
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 2,593 of results (avg 3.6%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$702.00May 195.185.19$5.190.2%20.3K0.65472
$705.00Jun 1819.2419.32$19.280.4%5.2K0.5217.9K
$670.00May 2236.1536.32$36.240.5%1360.941.8K
$671.00May 2235.2035.37$35.280.5%430.94175
$672.00May 2234.2534.42$34.340.5%700.93243
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$712.00Jun 1819.8119.95$19.880.7%1360.54287
$713.00Jun 1820.3020.45$20.380.7%2030.55438
$709.00Jun 1818.3918.53$18.460.8%2610.52235
$711.00Jun 1819.3219.47$19.400.8%2710.54427
$708.00Jun 1817.9418.08$18.010.8%6570.51347

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 408 found (avg $0.45, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$720.00May 190.090.10$0.1010.0%9.3K0.032.0K
$744.00May 220.100.12$0.1118.2%3240.02546
$755.00May 270.100.12$0.1118.2%60.0151
$719.00May 190.110.13$0.1216.7%6.9K0.04475
$742.00May 220.130.15$0.1414.3%2280.02460
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$606.00May 220.050.06$0.0616.7%620.00560
$607.00May 220.050.06$0.0616.7%130.00389
$575.00May 260.050.06$0.0616.7%370.0032
$703.00May 180.060.07$0.0714.3%194.5K0.096.2K
$616.00May 220.060.07$0.0714.3%1100.01409

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,519 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$585.00May 18118.07122.20$120.143.4%11.002
$595.00May 18108.05112.20$110.133.8%--1.0010
$600.00May 18103.01107.20$105.114.0%421.0048
$605.00May 1898.08102.20$100.144.1%21.003
$615.00May 1888.0492.20$90.124.6%131.0023
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$740.00May 2232.8336.94$34.8911.8%21.0010
$745.00May 2237.8141.84$39.8310.1%151.0026
$748.00May 2240.9744.97$42.979.3%21.00--
$750.00May 2242.8146.97$44.899.3%--1.0011
$760.00May 2252.8357.00$54.927.6%31.003

Most actively traded options today. High liquidity = easy entry/exit. 3,120 active (total vol 6.4M, top 283.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$704.00May 181.251.30$1.273.9%238.4K0.78337
$705.00May 180.650.67$0.663.0%225.1K0.531.9K
$710.00May 180.000.01$0.01100.0%211.6K0.014.4K
$703.00May 182.092.25$2.177.4%178.6K0.92304
$702.00May 182.993.29$3.149.6%149.6K0.97460
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$700.00May 180.000.01$0.01100.0%283.8K0.0111.8K
$703.00May 180.060.07$0.0714.3%194.5K0.096.2K
$702.00May 180.020.03$0.0333.3%174.7K0.043.0K
$699.00May 180.000.01$0.01100.0%151.5K0.011.6K
$701.00May 180.010.02$0.0250.0%150.4K0.022.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 385 strikes (avg 543.9%, max 2547.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$800.00May 18Jun 30518.9%19.6%2547.2%3014.0K
$795.00May 18Jun 30495.2%19.3%2462.4%201618
$790.00May 18Jun 30471.2%19.2%2350.8%174.8K
$785.00May 18Jun 30447.0%19.1%2234.6%631.1K
$585.00May 18Jun 30753.7%33.2%2168.6%1469
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$565.00May 18Jun 30884.3%36.0%2357.8%--12.5K
$575.00May 18Jun 30818.5%34.6%2268.1%91.6K
$580.00May 18Jun 30786.0%33.9%2218.2%423.1K
$585.00May 18Jun 30753.7%33.2%2168.6%1021.9K
$590.00May 18Jun 30721.6%32.6%2112.6%331.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 1,285 found (best R:R 49.00, avg 4.16)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$750.00$755.00May 28$0.10$4.90$0.1049.00$750.10
$795.00$800.00Jun 30$0.10$4.90$0.1049.00$795.10
$755.00$760.00Jun 1$0.11$4.89$0.1144.45$755.11
$795.00$800.00Jun 26$0.11$4.89$0.1144.45$795.11
$800.00$805.00Jun 30$0.11$4.89$0.1144.45$800.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$655.00$650.00May 26$0.10$4.90$0.1049.00$654.90
$650.00$645.00May 27$0.10$4.90$0.1049.00$649.90
$580.00$575.00Jun 26$0.10$4.90$0.1049.00$579.90
$640.00$635.00Jun 1$0.12$4.88$0.1240.67$639.88
$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. 1,858 found (best R:R 186.50, avg 2.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$585.00$615.00May 28$29.84$29.84$0.16186.50$614.84
$595.00$615.00May 21$19.80$19.80$0.2099.00$614.80
$575.00$590.00Jun 12$14.79$14.79$0.2170.43$589.79
$615.00$660.00May 28$44.33$44.33$0.6766.16$659.33
$640.00$650.00Jun 1$9.83$9.83$0.1757.82$649.83
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$760.00$750.00Jun 5$9.74$9.74$0.2637.46$750.26
$800.00$760.00Jun 30$38.67$38.67$1.3329.08$761.33
$770.00$760.00Jun 18$9.45$9.45$0.5517.18$760.55
$750.00$745.00May 29$4.72$4.72$0.2816.86$745.28
$740.00$735.00May 22$4.69$4.69$0.3115.13$735.31

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 254 found (avg debit $0.53, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$675.00May 18May 19$0.05197.0%34.5%
$680.00May 18May 19$0.05166.4%30.7%
$644.00May 18May 19$0.06385.5%60.9%
$645.00May 18May 19$0.06379.4%60.0%
$659.00May 18May 19$0.06294.5%49.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$721.00May 18May 19$0.05106.8%21.2%
$683.00May 18May 19$0.06147.9%28.8%
$684.00May 18May 19$0.06141.7%28.3%
$720.00May 18May 19$0.06100.8%21.2%
$734.00May 20May 21$0.0624.6%24.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,510 found (cheapest 0.17% of stock, avg 7.11%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$705.00May 18$0.66$0.53$1.19$703.81$706.190.17%
$703.00May 18$2.17$0.07$2.24$700.76$705.240.32%
$708.00May 18$0.05$2.92$2.97$705.03$710.970.42%
$702.00May 18$3.14$0.03$3.17$698.83$705.170.45%
$709.00May 18$0.02$3.88$3.90$705.10$712.900.55%
$701.00May 18$4.14$0.02$4.16$696.84$705.160.59%
$710.00May 18$0.01$4.89$4.90$705.10$714.900.69%
$700.00May 18$5.14$0.01$5.15$694.85$705.150.73%
$711.00May 18$0.01$5.88$5.89$705.11$716.890.84%
$699.00May 18$6.18$0.01$6.19$692.81$705.190.88%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 352 found (cheapest 0.02% of stock, avg 2.87%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$708.00$703.00May 18$0.05$0.07$0.12$702.88$708.12
$708.00$705.00May 18$0.05$0.53$0.58$704.42$708.58
$710.00$701.00May 19$1.26$1.71$2.97$698.03$712.97
$710.00$702.00May 19$1.26$2.01$3.27$698.73$713.27
$709.00$701.00May 19$1.58$1.71$3.29$697.71$712.29
$709.00$702.00May 19$1.58$2.01$3.59$698.41$712.59
$710.00$703.00May 19$1.26$2.34$3.60$699.40$713.60
$708.00$701.00May 19$1.93$1.71$3.64$697.36$711.64
$708.00$702.00May 19$1.93$2.01$3.94$698.06$711.94
$709.00$703.00May 19$1.58$2.34$3.92$699.08$712.92

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 174 found (best R:R 49.00, avg credit $4.01)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
650/655660/665May 27$4.90$0.1049.00$650.10$664.90
600/605615/620Jun 26$4.89$0.1144.45$600.11$619.89
610/615630/635Jun 26$4.89$0.1144.45$610.11$634.89
645/650655/660Jun 1$4.88$0.1240.67$645.12$659.88
580/585605/610Jun 26$4.88$0.1240.67$580.12$609.88
585/590605/610Jun 26$4.88$0.1240.67$585.12$609.88
645/650660/665May 27$4.86$0.1434.71$645.14$664.86
575/580605/610Jun 26$4.86$0.1434.71$575.14$609.86
580/585590/605Jun 26$14.58$0.4234.71$570.42$604.58
595/600615/620Jun 26$4.86$0.1434.71$595.14$619.86

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 358 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$760.00$765.00$770.00Jun 5$0.05$4.9599.00
$765.00$770.00$775.00Jun 12$0.05$4.9599.00
$615.00$620.00$625.00Jun 18$0.06$4.9482.33
$790.00$795.00$800.00Jun 30$0.06$4.9482.33
$655.00$660.00$665.00May 27$0.07$4.9370.43
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$650.00$655.00$660.00May 27$0.05$4.9599.00
$640.00$645.00$650.00May 28$0.05$4.9599.00
$650.00$655.00$660.00May 28$0.05$4.9599.00
$620.00$625.00$630.00Jun 26$0.05$4.9599.00
$655.00$660.00$665.00May 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. 803 found (best net $-2.39, 798 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$615.00$660.001:2May 28-$2.39$42.61
$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-$1.39$23.61
$800.00$760.001:2Jun 30-$17.57$22.43
$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. 488 found (best yield 3.02%, avg 0.82%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$706.00Jun 30$21.270.500.1%3.02%3.14%174
$707.00Jun 30$20.700.490.3%2.94%3.20%819
$706.00Jun 26$20.430.500.1%2.90%3.02%6895
$708.00Jun 30$20.140.490.4%2.86%3.26%15158
$707.00Jun 26$19.860.490.3%2.82%3.08%2733
$709.00Jun 30$19.600.480.6%2.78%3.33%2364
$708.00Jun 26$19.300.490.4%2.74%3.14%3742
$710.00Jun 30$19.040.470.7%2.70%3.39%254832
$709.00Jun 26$18.750.480.6%2.66%3.21%562
$706.00Jun 18$18.660.510.1%2.65%2.77%384302

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 3,492,758
Total Puts 3,444,151
Put/Call Ratio 0.99
Net Difference 48,607

Prior's Put/Call Breakdown

Total Calls 2,987,176
Total Puts 3,329,203
Put/Call Ratio 1.11
Net Difference -342,027

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