v104 ...
QQQ
INVESCO QQQ TR
$705.72 -0.45%
(5/18 16:05) ◀
|
Monday, May 18, 2026 (4:10pm) v104
January 2026
|
▶ (5/18 16:15)
◀ 5/18 16:10 ▶

Option Volume

Detail
ℹ
Current (05/18 4:10pm) 7,187,855
Calls: 3,613,581 (50%)
Puts: 3,574,274 (50%)
Prior (05/14) 6,066,961
Calls: 3,078,076 (51%)
Puts: 2,988,885 (49%)
Current vs Prior +18.48%
Calls: +17.40% (Calls)
Puts: +19.59% (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 +9.60%
Calls: +17.39%
Puts: +2.71%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (05/18 4:10pm) $1.44B
Calls: $809.68M (56%)
Puts: $625.99M (44%)
Prior (05/14) $1.26B
Calls: $853.60M (68%)
Puts: $405.66M (32%)
Current vs Prior +14.01%
Calls: -5.14%
Puts: +54.31%
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 -10.89%
Calls: -21.10%
Puts: +7.04%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (05/18 4:10pm) 0.99
Prior (05/14) 0.97
Current vs Prior +1.86%
Prior 7-Day Average 1.14
Current vs Prior 7-Day Avg -13.27%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (05/18 4:10pm) 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 0.18% | 0.97%0.18% | 1.52%2.27% | 3.21%0.18% | 5.17%
Prior 0.26% | 1.24%-- | ---- | ---- | --
Current vs Prior -30.17% | -21.67%-- | ---- | ---- | --
Prior 7-Day Avg 0.33% | 1.02%-- | ---- | ---- | --
Current vs 7-Day Avg -43.35% | -4.57%-- | ---- | ---- | --
Prior 7-Day Eod 0.26% | 1.24%-- | ---- | ---- | --
Current vs 7-Day Eod -30.17% | -21.67%-- | ---- | ---- | --
Sentiment BULLISH------
Prior 99.52% | 2.71%
Calls: 33.33% | 1.88%
Puts: 165.71% | 3.54%
Current vs Prior -92.56% | -56.83%
Prior 7-Day Avg 95.59% | 10.91%
Calls: 80.91% | 7.59%
Puts: 110.29% | 14.24%
Current vs 7-Day Avg -92.26% | -89.28%
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
16:05BULLISHNEUTRALBULLISH
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 2,708 of results (avg 3.5%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$685.00Jun 1832.7532.85$32.800.3%2270.689.5K
$680.00Jun 1836.5236.64$36.580.3%4170.7221.6K
$694.00Jun 1826.3426.44$26.390.4%60.61451
$679.00Jun 1837.3037.45$37.380.4%6060.721.2K
$681.00Jun 1835.7535.90$35.830.4%940.71937
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$675.00Jun 3010.0610.12$10.090.6%1250.281.6K
$710.00Jun 113.4113.49$13.450.6%620.55--
$709.00May 2811.7211.79$11.760.6%2530.55102
$708.00May 269.9810.04$10.010.6%1240.54191
$711.00May 2611.5411.61$11.580.6%1130.59270

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 425 found (avg $0.43, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$732.00May 200.050.06$0.0616.7%920.01241
$731.00May 200.060.07$0.0714.3%1040.02328
$745.00May 220.060.07$0.0714.3%2.4K0.011.9K
$706.00May 180.080.09$0.0911.1%189.4K0.201.1K
$719.00May 190.090.10$0.1010.0%7.1K0.03475
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$683.00May 190.050.06$0.0616.7%5.6K0.01362
$665.00May 200.050.06$0.0616.7%2140.01677
$575.00May 260.050.06$0.0616.7%370.0032
$684.00May 190.060.07$0.0714.3%2.2K0.02394
$667.00May 200.060.07$0.0714.3%660.01307

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,531 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$585.00May 18118.25122.32$120.293.4%11.002
$595.00May 18108.25112.32$110.293.7%101.0010
$600.00May 18103.25107.32$105.293.9%421.0048
$605.00May 1898.25102.32$100.294.1%21.003
$615.00May 1888.2592.32$90.294.5%131.0023
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$820.00May 22112.68116.55$114.623.4%11.00--
$741.00May 1833.6837.75$35.7211.4%11.00--
$742.00May 1834.6838.75$36.7211.1%211.00--
$737.00May 1930.6133.76$32.199.8%31.001
$790.00May 2282.6886.76$84.724.8%71.00--

Most actively traded options today. High liquidity = easy entry/exit. 3,153 active (total vol 7.1M, top 288.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$704.00May 181.151.38$1.2618.3%241.3K1.00337
$705.00May 180.450.48$0.476.4%234.3K1.001.9K
$710.00May 180.000.01$0.01100.0%223.5K0.014.4K
$706.00May 180.080.09$0.0911.1%189.4K0.201.1K
$703.00May 182.172.37$2.278.8%179.2K1.00304
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$700.00May 180.010.02$0.0250.0%288.0K0.0211.8K
$703.00May 180.010.02$0.0250.0%197.1K0.036.2K
$702.00May 180.010.02$0.0250.0%176.1K0.033.0K
$704.00May 180.030.04$0.0425.0%167.0K0.093.2K
$699.00May 180.010.02$0.0250.0%155.0K0.011.6K

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 551.7%, max 2566.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$800.00May 18Jun 30518.4%19.4%2566.8%3154.0K
$795.00May 18Jun 30494.7%19.3%2463.1%201618
$790.00May 18Jun 30470.7%19.2%2348.4%174.8K
$785.00May 18Jun 30446.5%19.1%2233.9%631.1K
$585.00May 18Jun 30754.2%33.2%2169.5%1469
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$565.00May 18Jun 30884.6%36.0%2358.9%--12.5K
$575.00May 18Jun 30819.0%34.6%2267.9%91.6K
$580.00May 18Jun 30786.5%33.9%2217.5%423.1K
$585.00May 18Jun 30754.2%33.2%2169.5%1021.9K
$590.00May 18Jun 30722.1%32.6%2114.7%331.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 1,339 found (best R:R 49.00, avg 4.16)

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
$775.00$780.00Jun 12$0.12$4.88$0.1240.67$775.12
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
$655.00$650.00May 26$0.11$4.89$0.1144.45$654.89
$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. 1,719 found (best R:R 213.29, avg 2.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$610.00$630.00May 27$19.88$19.88$0.12165.67$629.88
$615.00$660.00May 28$44.70$44.70$0.30149.00$659.70
$600.00$610.00May 19$9.89$9.89$0.1189.91$609.89
$575.00$590.00Jun 12$14.79$14.79$0.2170.43$589.79
$630.00$650.00May 27$19.70$19.70$0.3065.67$649.70
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$790.00$760.00May 22$29.86$29.86$0.14213.29$760.14
$775.00$750.00May 29$24.75$24.75$0.2599.00$750.25
$760.00$750.00Jun 18$9.83$9.83$0.1757.82$750.17
$740.00$735.00May 22$4.82$4.82$0.1826.78$735.18
$800.00$760.00Jun 30$38.50$38.50$1.5025.67$761.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 260 found (avg debit $0.56, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$646.00May 18May 19$0.05373.8%59.5%
$647.00May 18May 19$0.05367.7%58.3%
$648.00May 18May 19$0.05361.6%60.5%
$650.00May 18May 19$0.05349.5%58.5%
$656.00May 18May 19$0.06313.0%52.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$684.00May 18May 19$0.06142.3%27.7%
$685.00May 18May 19$0.07136.1%27.4%
$566.00May 22May 29$0.0773.5%49.8%
$567.00May 22May 29$0.0773.0%49.5%
$568.00May 22May 29$0.0772.5%49.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,526 found (cheapest 0.10% of stock, avg 7.14%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$705.00May 18$0.47$0.21$0.68$704.32$705.680.10%
$706.00May 18$0.09$0.83$0.92$705.08$706.920.13%
$704.00May 18$1.26$0.04$1.30$702.70$705.300.18%
$707.00May 18$0.02$1.79$1.81$705.19$708.810.26%
$703.00May 18$2.27$0.02$2.29$700.71$705.290.32%
$702.00May 18$3.26$0.02$3.28$698.72$705.280.46%
$708.00May 18$0.01$3.32$3.33$704.67$711.330.47%
$709.00May 18$0.02$3.74$3.76$705.24$712.760.53%
$701.00May 18$4.30$0.02$4.32$696.68$705.320.61%
$710.00May 18$0.01$4.76$4.77$705.23$714.770.68%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 352 found (cheapest 0.02% of stock, avg 2.88%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$706.00$704.00May 18$0.09$0.04$0.13$703.87$706.13
$706.00$705.00May 18$0.09$0.21$0.30$704.70$706.30
$710.00$701.00May 19$1.25$1.64$2.89$698.11$712.89
$709.00$701.00May 19$1.57$1.64$3.21$697.79$712.21
$710.00$702.00May 19$1.25$1.92$3.17$698.83$713.17
$709.00$702.00May 19$1.57$1.92$3.49$698.51$712.49
$710.00$703.00May 19$1.25$2.25$3.50$699.50$713.50
$708.00$701.00May 19$1.94$1.64$3.58$697.42$711.58
$709.00$703.00May 19$1.57$2.25$3.82$699.18$712.82
$708.00$702.00May 19$1.94$1.92$3.86$698.14$711.86

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 171 found (best R:R 49.00, avg credit $3.68)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
620/625630/635Jun 26$4.90$0.1049.00$620.10$634.90
635/640655/660Jun 1$4.89$0.1144.45$635.11$659.89
590/595610/615Jun 26$4.89$0.1144.45$590.11$614.89
605/610640/645Jun 26$4.89$0.1144.45$605.11$644.89
640/645650/655Jun 1$4.88$0.1240.67$640.12$654.88
580/585590/605Jun 26$14.61$0.3937.46$570.39$604.61
580/585610/615Jun 26$4.87$0.1337.46$580.13$614.87
650/655670/675May 28$4.86$0.1434.71$650.14$674.86
585/590610/615Jun 26$4.86$0.1434.71$585.14$614.86
600/605640/645Jun 26$4.86$0.1434.71$600.14$644.86

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 383 found (best R:R 110.11, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$610.00$630.00$650.00May 27$0.18$19.82110.11
$635.00$640.00$645.00May 26$0.05$4.9599.00
$765.00$770.00$775.00Jun 12$0.05$4.9599.00
$775.00$780.00$785.00Jun 18$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 26$0.05$4.9599.00
$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 28$0.06$4.9482.33
$655.00$660.00$665.00May 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. 791 found (best net $-1.73, 785 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$615.00$660.001:2May 28-$1.73$43.27
$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-$0.77$24.23
$800.00$760.001:2Jun 30-$17.95$22.05
$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. 487 found (best yield 3.03%, avg 0.83%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$706.00Jun 30$21.380.500.0%3.03%3.07%174
$707.00Jun 30$20.800.490.2%2.95%3.13%819
$706.00Jun 26$20.520.500.0%2.91%2.95%6895
$708.00Jun 30$20.240.490.3%2.87%3.19%15158
$707.00Jun 26$19.950.490.2%2.83%3.01%2733
$709.00Jun 30$19.690.480.5%2.79%3.25%2364
$708.00Jun 26$19.390.490.3%2.75%3.07%3742
$710.00Jun 30$19.140.480.6%2.71%3.32%258832
$709.00Jun 26$18.830.480.5%2.67%3.13%562
$706.00Jun 18$18.770.510.0%2.66%2.70%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 3,613,581
Total Puts 3,574,274
Put/Call Ratio 0.99
Net Difference 39,307

Prior's Put/Call Breakdown

Total Calls 3,078,076
Total Puts 2,988,885
Put/Call Ratio 0.97
Net Difference 89,191

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