v104 ...
QQQ
INVESCO QQQ TR
$705.72 -0.45%
(5/18 16:00) ◀
|
Monday, May 18, 2026 (4:05pm) v104
January 2026
|
▶ (5/18 16:10)
◀ 5/18 16:05 ▶

Option Volume

Detail
ℹ
Current (05/18 4:05pm) 7,159,863
Calls: 3,603,685 (50%)
Puts: 3,556,178 (50%)
Prior (05/14) 6,032,001
Calls: 3,063,865 (51%)
Puts: 2,968,136 (49%)
Current vs Prior +18.70%
Calls: +17.62% (Calls)
Puts: +19.81% (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 +9.18%
Calls: +17.07%
Puts: +2.19%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (05/18 4:05pm) $1.43B
Calls: $803.42M (56%)
Puts: $625.62M (44%)
Prior (05/14) $1.29B
Calls: $907.32M (70%)
Puts: $386.72M (30%)
Current vs Prior +10.43%
Calls: -11.45%
Puts: +61.78%
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 -11.30%
Calls: -21.71%
Puts: +6.98%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (05/18 4:05pm) 0.99
Prior (05/14) 0.97
Current vs Prior +1.86%
Prior 7-Day Average 1.14
Current vs Prior 7-Day Avg -13.47%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (05/18 4:05pm) 5,235,229
Calls: 1,851,958 (35%)
Puts: 3,383,271 (65%)
Prior (05/14) 6,490,701
Calls: 2,269,633 (35%)
Puts: 4,221,068 (65%)
Current vs Prior -19.34%
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% | 0.98%0.20% | 1.52%2.25% | 3.17%0.20% | 5.16%
Prior 0.26% | 1.24%-- | ---- | ---- | --
Current vs Prior -25.33% | -21.21%-- | ---- | ---- | --
Prior 7-Day Avg 0.33% | 1.02%-- | ---- | ---- | --
Current vs 7-Day Avg -39.42% | -4.02%-- | ---- | ---- | --
Prior 7-Day Eod 0.26% | 1.24%-- | ---- | ---- | --
Current vs 7-Day Eod -25.33% | -21.21%-- | ---- | ---- | --
Sentiment BULLISH------
Prior 99.52% | 2.71%
Calls: 33.33% | 1.88%
Puts: 165.71% | 3.54%
Current vs Prior -88.07% | -30.26%
Prior 7-Day Avg 95.59% | 10.91%
Calls: 80.91% | 7.59%
Puts: 110.29% | 14.24%
Current vs 7-Day Avg -87.58% | -82.68%
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 19%) 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
16:00BULLISHNEUTRALBULLISH
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 2,625 of results (avg 4.7%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$705.00Jun 1819.3019.47$19.380.9%5.3K0.5217.9K
$650.00Jun 1260.0660.65$60.361.0%20.8894
$711.00May 190.960.97$0.971.0%21.4K0.231.2K
$660.00Jun 1251.1351.70$51.421.1%30.84281
$655.00Jun 1255.5156.13$55.821.1%40.86108
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$650.00Jun 184.014.04$4.030.7%9.2K0.1466.3K
$705.00May 227.317.40$7.361.2%8.9K0.4818.6K
$655.00Jun 184.564.62$4.591.3%7900.169.3K
$702.00May 203.733.78$3.761.3%4.9K0.40347
$660.00Jun 52.782.82$2.801.4%4470.131.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 420 found (avg $0.43, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$745.00May 220.050.06$0.0616.7%2.4K0.011.9K
$720.00May 190.060.07$0.0714.3%9.8K0.022.0K
$719.00May 190.080.09$0.0911.1%7.0K0.03475
$729.00May 200.090.10$0.1010.0%3940.022.0K
$741.00May 220.100.12$0.1118.2%1510.02215
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$704.00May 180.050.06$0.0616.7%166.5K0.103.2K
$682.00May 190.050.06$0.0616.7%3.0K0.01387
$683.00May 190.050.06$0.0616.7%5.6K0.01362
$661.00May 200.050.06$0.0616.7%300.01113
$662.00May 200.050.06$0.0616.7%390.01448

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,529 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$585.00May 18118.43122.34$120.393.2%11.002
$595.00May 18108.43112.34$110.393.5%101.0010
$600.00May 18103.43107.34$105.393.7%421.0048
$605.00May 1898.43102.34$100.393.9%21.003
$615.00May 1888.4292.34$90.384.3%131.0023
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$820.00May 22112.66116.59$114.633.4%11.00--
$735.00May 1827.6631.59$29.6313.3%961.0039
$741.00May 1833.6637.59$35.6311.0%11.00--
$742.00May 1834.6638.59$36.6310.7%211.00--
$733.00May 1926.7429.44$28.099.6%301.0023

Most actively traded options today. High liquidity = easy entry/exit. 3,150 active (total vol 7.1M, top 287.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$704.00May 181.101.33$1.2218.9%241.2K1.00337
$705.00May 180.450.49$0.478.5%233.3K0.981.9K
$710.00May 180.000.01$0.01100.0%223.4K0.014.4K
$706.00May 180.070.10$0.0933.3%187.8K0.251.1K
$703.00May 182.042.41$2.2316.6%179.2K1.00304
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$700.00May 180.010.02$0.0250.0%287.4K0.0211.8K
$703.00May 180.010.02$0.0250.0%196.9K0.036.2K
$702.00May 180.010.02$0.0250.0%175.7K0.023.0K
$704.00May 180.050.06$0.0616.7%166.5K0.103.2K
$699.00May 180.010.02$0.0250.0%154.8K0.011.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 379 strikes (avg 553.1%, max 2565.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$800.00May 18Jun 30517.5%19.4%2565.9%3154.0K
$795.00May 18Jun 30493.8%19.3%2462.2%201618
$790.00May 18Jun 30469.9%19.2%2353.2%174.8K
$785.00May 18Jun 30445.6%19.1%2232.9%631.1K
$585.00May 18Jun 30755.0%33.2%2176.1%1469
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$565.00May 18Jun 30885.4%35.9%2365.5%--12.5K
$575.00May 18Jun 30819.8%34.5%2273.7%91.6K
$580.00May 18Jun 30787.3%33.9%2224.6%423.1K
$585.00May 18Jun 30755.0%33.2%2176.1%1021.9K
$590.00May 18Jun 30723.0%32.5%2123.6%331.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 1,279 found (best R:R 49.00, avg 4.26)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$755.00$760.00Jun 1$0.10$4.90$0.1049.00$755.10
$800.00$805.00Jun 30$0.10$4.90$0.1049.00$800.10
$775.00$780.00Jun 12$0.11$4.89$0.1144.45$775.11
$795.00$800.00Jun 30$0.12$4.88$0.1240.67$795.12
$750.00$755.00May 29$0.14$4.86$0.1434.71$750.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$650.00$645.00May 27$0.10$4.90$0.1049.00$649.90
$645.00$640.00May 28$0.10$4.90$0.1049.00$644.90
$589.78$584.78Jun 18$0.10$4.90$0.1049.00$589.68
$580.00$575.00Jun 26$0.10$4.90$0.1049.00$579.90
$655.00$650.00May 26$0.11$4.89$0.1144.45$654.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 1,672 found (best R:R 249.00, avg 2.83)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$585.00$615.00May 28$29.88$29.88$0.12249.00$614.88
$615.00$660.00May 28$44.80$44.80$0.20224.00$659.80
$610.00$630.00May 27$19.89$19.89$0.11180.82$629.89
$595.00$615.00May 21$19.88$19.88$0.12165.67$614.88
$575.00$600.00May 20$24.80$24.80$0.20124.00$599.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$790.00$760.00May 22$29.76$29.76$0.24124.00$760.24
$775.00$750.00May 29$24.71$24.71$0.2985.21$750.29
$760.00$750.00Jun 18$9.88$9.88$0.1282.33$750.12
$770.00$760.00Jun 18$9.63$9.63$0.3726.03$760.37
$760.00$750.00Jun 5$9.60$9.60$0.4024.00$750.40

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 261 found (avg debit $0.55, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$680.00May 18May 19$0.05167.9%30.7%
$720.00May 18May 19$0.0699.5%19.8%
$805.00Jun 12Jun 18$0.0720.8%20.0%
$719.00May 18May 19$0.0893.4%19.9%
$645.00May 18May 19$0.09380.8%62.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$684.00May 18May 19$0.06143.2%27.8%
$742.00May 18May 26$0.06225.0%18.4%
$732.00May 20May 21$0.0622.2%23.3%
$685.00May 18May 19$0.07137.0%27.5%
$717.00May 18May 19$0.0781.1%19.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,525 found (cheapest 0.11% of stock, avg 7.15%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$705.00May 18$0.47$0.28$0.75$704.25$705.750.11%
$706.00May 18$0.09$0.92$1.01$704.99$707.010.14%
$704.00May 18$1.22$0.06$1.28$702.72$705.280.18%
$707.00May 18$0.02$1.80$1.82$705.18$708.820.26%
$703.00May 18$2.23$0.02$2.25$700.75$705.250.32%
$708.00May 18$0.02$3.15$3.17$704.83$711.170.45%
$702.00May 18$3.32$0.02$3.34$698.66$705.340.47%
$709.00May 18$0.02$3.76$3.78$705.22$712.780.54%
$701.00May 18$4.24$0.02$4.26$696.74$705.260.60%
$710.00May 18$0.01$4.78$4.79$705.21$714.790.68%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 352 found (cheapest 0.02% of stock, avg 2.85%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$706.00$704.00May 18$0.09$0.06$0.15$703.85$706.15
$706.00$705.00May 18$0.09$0.28$0.37$704.63$706.37
$710.00$701.00May 19$1.21$1.70$2.91$698.09$712.91
$710.00$702.00May 19$1.21$1.99$3.20$698.80$713.20
$709.00$701.00May 19$1.54$1.70$3.24$697.76$712.24
$709.00$702.00May 19$1.54$1.99$3.53$698.47$712.53
$710.00$703.00May 19$1.21$2.31$3.52$699.48$713.52
$708.00$701.00May 19$1.91$1.70$3.61$697.39$711.61
$708.00$702.00May 19$1.91$1.99$3.90$698.10$711.90
$709.00$703.00May 19$1.54$2.31$3.85$699.15$712.85

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 178 found (best R:R 44.45, avg credit $3.88)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
580/585605/610Jun 26$4.89$0.1144.45$580.11$609.89
645/650655/660Jun 1$4.88$0.1240.67$645.12$659.88
575/580605/610Jun 26$4.88$0.1240.67$575.12$609.88
590/595610/615Jun 26$4.88$0.1240.67$590.12$614.88
615/620630/635Jun 26$4.88$0.1240.67$615.12$634.88
640/645665/670May 28$4.87$0.1337.46$640.13$669.87
650/655670/675May 28$4.87$0.1337.46$650.13$674.87
585/590610/615Jun 26$4.87$0.1337.46$585.13$614.87
610/615640/645Jun 26$4.87$0.1337.46$610.13$644.87
640/645650/655Jun 1$4.86$0.1434.71$640.14$654.86

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 706 found (best R:R 199.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$630.00$640.00$650.00May 21$0.05$9.95199.00
$610.00$630.00$650.00May 27$0.18$19.82110.11
$765.00$770.00$775.00Jun 12$0.05$4.9599.00
$770.00$775.00$780.00Jun 12$0.05$4.9599.00
$780.00$785.00$790.00Jun 18$0.05$4.9599.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$655.00$660.00$665.00May 26$0.05$4.9599.00
$645.00$650.00$655.00May 27$0.05$4.9599.00
$650.00$655.00$660.00May 27$0.05$4.9599.00
$655.00$660.00$665.00May 27$0.06$4.9482.33
$650.00$655.00$660.00May 28$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. 785 found (best net $-1.66, 780 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$615.00$660.001:2May 28-$1.66$43.34
$785.00$800.001:2May 19-$0.01$14.99
$785.00$800.001:2May 28-$0.01$14.99
$770.00$780.001:2May 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-$0.52$24.48
$800.00$760.001:2Jun 30-$18.07$21.93
$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. 486 found (best yield 2.95%, avg 0.80%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$706.00Jun 30$20.840.500.0%2.95%2.99%174
$707.00Jun 30$20.270.490.2%2.87%3.05%819
$706.00Jun 26$20.030.510.0%2.84%2.88%6895
$708.00Jun 30$19.710.490.3%2.79%3.12%15158
$707.00Jun 26$19.460.500.2%2.76%2.94%2733
$709.00Jun 30$19.160.480.5%2.71%3.18%2364
$708.00Jun 26$18.900.490.3%2.68%3.00%3742
$710.00Jun 30$18.620.480.6%2.64%3.24%258832
$709.00Jun 26$18.580.480.5%2.63%3.10%562
$706.00Jun 18$18.490.510.0%2.62%2.66%415302

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 3,603,685
Total Puts 3,556,178
Put/Call Ratio 0.99
Net Difference 47,507

Prior's Put/Call Breakdown

Total Calls 3,063,865
Total Puts 2,968,136
Put/Call Ratio 0.97
Net Difference 95,729

Prior 7-Day Put/Call Summary

Total Calls 21,546,999
Total Puts 24,358,974
Average Put/Call Ratio 1.14
Ratio Trend Rising

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