v104 ...
QQQ
INVESCO QQQ TR
$705.72 -0.45%
(5/18 15:55) ◀
|
Monday, May 18, 2026 (4:00pm) v104
January 2026
|
▶ (5/18 16:05)
◀ 5/18 16:00 ▶

Option Volume

Detail
ℹ
Current (05/18 4:00pm) 7,103,153
Calls: 3,584,422 (50%)
Puts: 3,518,731 (50%)
Prior (05/15) 6,529,958
Calls: 3,073,014 (47%)
Puts: 3,456,944 (53%)
Current vs Prior +8.78%
Calls: +16.64% (Calls)
Puts: +1.79% (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 +8.31%
Calls: +16.45%
Puts: +1.12%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (05/18 4:00pm) $1.43B
Calls: $861.29M (60%)
Puts: $566.92M (40%)
Prior (05/15) $1.51B
Calls: $594.93M (39%)
Puts: $911.89M (61%)
Current vs Prior -5.22%
Calls: +44.77%
Puts: -37.83%
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 -11.35%
Calls: -16.07%
Puts: -3.06%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (05/18 4:00pm) 0.98
Prior (05/15) 1.12
Current vs Prior -12.74%
Prior 7-Day Average 1.14
Current vs Prior 7-Day Avg -13.92%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (05/18 4:00pm) 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 0.20% | 0.97%0.20% | 1.50%2.23% | 3.17%0.20% | 5.14%
Prior 0.26% | 1.24%-- | ---- | ---- | --
Current vs Prior -23.72% | -21.89%-- | ---- | ---- | --
Prior 7-Day Avg 0.33% | 1.02%-- | ---- | ---- | --
Current vs 7-Day Avg -38.12% | -4.85%-- | ---- | ---- | --
Prior 7-Day Eod 0.26% | 1.24%-- | ---- | ---- | --
Current vs 7-Day Eod -23.72% | -21.89%-- | ---- | ---- | --
Sentiment BULLISH------
Prior 99.52% | 2.71%
Calls: 33.33% | 1.88%
Puts: 165.71% | 3.54%
Current vs Prior -88.81% | -18.82%
Prior 7-Day Avg 95.59% | 10.91%
Calls: 80.91% | 7.59%
Puts: 110.29% | 14.24%
Current vs 7-Day Avg -88.35% | -79.84%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 60% call dollar volume ($861.29M). 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
15:55BULLISHNEUTRALBULLISH
15:50BULLISHNEUTRALBULLISH
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 2,726 of results (avg 3.8%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$680.00Jun 1836.7536.87$36.810.3%4150.7221.6K
$682.00Jun 1835.2135.33$35.270.3%560.71730
$679.00Jun 1837.5237.65$37.590.3%6060.731.2K
$684.00Jun 1833.6933.81$33.750.4%510.69624
$685.00Jun 1832.9433.06$33.000.4%2270.699.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$710.00Jun 113.0513.11$13.080.5%620.55--
$711.00Jun 515.4315.51$15.470.5%2410.55288
$709.00Jun 514.4714.55$14.510.6%1780.53177
$708.00Jun 514.0114.09$14.050.6%3930.52281
$707.00Jun 513.5613.64$13.600.6%1290.51335

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 411 found (avg $0.43, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$719.00May 190.050.06$0.0616.7%7.0K0.02475
$770.00May 290.070.08$0.0812.5%1100.018.1K
$718.00May 190.080.09$0.0911.1%6.6K0.03736
$747.00May 260.100.12$0.1118.2%830.0223
$727.00May 200.110.12$0.128.3%3900.03501
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$683.00May 190.050.06$0.0616.7%5.6K0.01362
$667.00May 200.050.06$0.0616.7%660.01307
$575.00May 260.050.06$0.0616.7%370.0032
$684.00May 190.060.07$0.0714.3%2.1K0.02394
$669.00May 200.060.07$0.0714.3%1520.01124

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,526 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$585.00May 18118.81122.50$120.663.1%11.002
$595.00May 18108.81112.48$110.653.3%101.0010
$600.00May 18103.81107.50$105.663.5%421.0048
$605.00May 1898.81102.49$100.653.7%21.003
$615.00May 1888.8192.44$90.634.0%131.0023
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$740.00May 2233.2436.19$34.728.5%21.0010
$745.00May 2238.2041.19$39.707.5%151.0026
$748.00May 2240.5244.39$42.469.1%21.00--
$750.00May 2242.4946.20$44.358.4%--1.0011
$760.00May 2253.0156.19$54.605.8%31.003

Most actively traded options today. High liquidity = easy entry/exit. 3,144 active (total vol 7.0M, top 287.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$704.00May 181.621.82$1.7211.6%241.1K1.00337
$705.00May 180.800.90$0.8511.8%232.8K0.751.9K
$710.00May 180.000.01$0.01100.0%222.6K0.014.4K
$706.00May 180.210.25$0.2317.4%186.5K0.331.1K
$703.00May 182.552.87$2.7111.8%179.1K1.00304
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$700.00May 180.010.02$0.0250.0%287.0K0.0211.8K
$703.00May 180.010.02$0.0250.0%196.3K0.036.2K
$702.00May 180.000.01$0.01100.0%175.4K0.013.0K
$704.00May 180.030.04$0.0425.0%164.9K0.093.2K
$699.00May 180.010.02$0.0250.0%153.8K0.011.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 381 strikes (avg 553.4%, max 2574.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$800.00May 18Jun 30516.2%19.3%2574.6%3154.0K
$795.00May 18Jun 30492.5%19.2%2459.7%201618
$790.00May 18Jun 30468.5%19.1%2356.5%174.8K
$785.00May 18Jun 30444.3%19.0%2233.3%631.1K
$585.00May 18Jun 30756.3%33.1%2182.0%1469
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$565.00May 18Jun 30886.7%35.9%2367.4%--12.5K
$575.00May 18Jun 30821.1%34.5%2280.6%91.6K
$580.00May 18Jun 30788.5%33.8%2232.5%423.1K
$585.00May 18Jun 30756.3%33.1%2182.0%1021.9K
$590.00May 18Jun 30724.2%32.5%2127.7%331.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 1,333 found (best R:R 49.00, avg 4.08)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$775.00$780.00Jun 12$0.10$4.90$0.1049.00$775.10
$795.00$800.00Jun 26$0.10$4.90$0.1049.00$795.10
$800.00$805.00Jun 26$0.10$4.90$0.1049.00$800.10
$785.00$790.00Jun 18$0.11$4.89$0.1144.45$785.11
$750.00$755.00May 29$0.13$4.87$0.1337.46$750.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$645.00$640.00May 28$0.10$4.90$0.1049.00$644.90
$585.00$580.00Jun 26$0.10$4.90$0.1049.00$584.90
$594.78$590.00Jun 18$0.10$4.68$0.1046.80$594.68
$610.00$605.00Jun 12$0.11$4.89$0.1144.45$609.89
$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. 1,708 found (best R:R 177.57, avg 2.51)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$575.00$600.00May 20$24.86$24.86$0.14177.57$599.86
$630.00$650.00May 27$19.79$19.79$0.2194.24$649.79
$575.00$590.00Jun 12$14.84$14.84$0.1692.75$589.84
$610.00$630.00May 27$19.72$19.72$0.2870.43$629.72
$615.00$660.00May 28$44.29$44.29$0.7162.38$659.29
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$790.00$760.00May 22$29.74$29.74$0.26114.38$760.26
$775.00$750.00May 29$24.72$24.72$0.2888.29$750.28
$800.00$760.00Jun 30$38.73$38.73$1.2730.50$761.27
$760.00$750.00Jun 5$9.65$9.65$0.3527.57$750.35
$737.00$735.00May 20$1.89$1.89$0.1117.18$735.11

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 265 found (avg debit $0.54, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$662.00May 18May 19$0.05278.9%46.7%
$645.00May 18May 19$0.06382.1%60.6%
$653.00May 18May 19$0.06333.4%55.7%
$669.00May 18May 19$0.06236.4%39.8%
$679.00May 18May 20$0.06175.5%29.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$684.00May 18May 19$0.06144.7%28.1%
$730.00May 18May 19$0.06156.6%22.5%
$685.00May 18May 19$0.07138.5%27.5%
$729.00May 18May 19$0.07150.9%21.6%
$566.00May 22May 29$0.0772.4%50.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,521 found (cheapest 0.11% of stock, avg 7.13%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$706.00May 18$0.23$0.57$0.80$705.20$706.800.11%
$705.00May 18$0.85$0.16$1.01$703.99$706.010.14%
$707.00May 18$0.04$1.35$1.39$705.61$708.390.20%
$704.00May 18$1.72$0.04$1.76$702.24$705.760.25%
$708.00May 18$0.02$2.32$2.34$705.66$710.340.33%
$703.00May 18$2.71$0.02$2.73$700.27$705.730.39%
$709.00May 18$0.02$3.25$3.27$705.73$712.270.46%
$702.00May 18$3.57$0.01$3.58$698.42$705.580.51%
$710.00May 18$0.01$4.27$4.28$705.72$714.280.61%
$701.00May 18$4.75$0.01$4.76$696.24$705.760.67%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 354 found (cheapest 0.01% of stock, avg 2.81%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$707.00$704.00May 18$0.04$0.04$0.08$703.92$707.08
$707.00$705.00May 18$0.04$0.16$0.20$704.80$707.20
$706.00$704.00May 18$0.23$0.04$0.27$703.73$706.27
$706.00$705.00May 18$0.23$0.16$0.39$704.61$706.39
$710.00$701.00May 19$1.30$1.53$2.83$698.17$712.83
$710.00$702.00May 19$1.30$1.79$3.09$698.91$713.09
$709.00$701.00May 19$1.65$1.53$3.18$697.82$712.18
$710.00$703.00May 19$1.30$2.09$3.39$699.61$713.39
$709.00$702.00May 19$1.65$1.79$3.44$698.56$712.44
$708.00$701.00May 19$2.05$1.53$3.58$697.42$711.58

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 168 found (best R:R 49.00, avg credit $3.95)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
620/625630/635Jun 26$4.90$0.1049.00$620.10$634.90
655/660670/677May 27$6.85$0.1545.67$653.15$676.85
595/600615/620Jun 26$4.89$0.1144.45$595.11$619.89
645/650660/665May 28$4.88$0.1240.67$645.12$664.88
645/650655/660Jun 1$4.87$0.1337.46$645.13$659.87
585/590615/620Jun 26$4.86$0.1434.71$585.14$619.86
590/595615/620Jun 26$4.86$0.1434.71$590.14$619.86
615/620630/635Jun 26$4.86$0.1434.71$615.14$634.86
650/655670/677May 27$6.79$0.2132.33$648.21$676.79
640/645660/665May 28$4.85$0.1532.33$640.15$664.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 450 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$630.00$635.00$640.00May 18$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
$630.00$635.00$640.00May 20$0.06$4.9482.33
$750.00$755.00$760.00May 29$0.06$4.9482.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$650.00$655.00$660.00May 27$0.06$4.9482.33
$655.00$660.00$665.00May 27$0.06$4.9482.33
$635.00$640.00$645.00Jun 26$0.06$4.9482.33
$660.00$665.00$670.00May 26$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. 787 found (best net $-2.97, 781 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$615.00$660.001:2May 28-$2.97$42.03
$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 27$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-$0.66$24.34
$800.00$760.001:2Jun 30-$17.21$22.79
$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. 484 found (best yield 3.04%, avg 0.83%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$706.00Jun 30$21.470.510.0%3.04%3.08%174
$707.00Jun 30$20.920.500.2%2.96%3.15%819
$706.00Jun 26$20.620.510.0%2.92%2.96%6895
$708.00Jun 30$20.330.490.3%2.88%3.20%15158
$707.00Jun 26$20.040.500.2%2.84%3.02%2733
$709.00Jun 30$19.770.490.5%2.80%3.27%2364
$708.00Jun 26$19.480.490.3%2.76%3.08%3742
$710.00Jun 30$19.240.480.6%2.73%3.33%258832
$709.00Jun 26$18.920.490.5%2.68%3.15%562
$706.00Jun 18$18.850.510.0%2.67%2.71%405302

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 3,584,422
Total Puts 3,518,731
Put/Call Ratio 0.98
Net Difference 65,691

Prior's Put/Call Breakdown

Total Calls 3,073,014
Total Puts 3,456,944
Put/Call Ratio 1.12
Net Difference -383,930

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