v104 ...
QQQ
INVESCO QQQ TR
$705.88 -0.45%
(5/18 16:10) ◀
|
Monday, May 18, 2026 (4:15pm) v104
January 2026
|
▶ (5/18 16:20)
◀ 5/18 16:15 ▶

Option Volume

Detail
ℹ
Current (05/18 4:15pm) 7,224,826
Calls: 3,634,475 (50%)
Puts: 3,590,351 (50%)
Prior (05/14) 6,106,004
Calls: 3,095,598 (51%)
Puts: 3,010,406 (49%)
Current vs Prior +18.32%
Calls: +17.41% (Calls)
Puts: +19.26% (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 +10.17%
Calls: +18.07%
Puts: +3.18%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (05/18 4:15pm) $1.50B
Calls: $864.63M (58%)
Puts: $633.45M (42%)
Prior (05/14) $1.28B
Calls: $865.95M (68%)
Puts: $410.82M (32%)
Current vs Prior +17.33%
Calls: -0.15%
Puts: +54.19%
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 -7.01%
Calls: -15.75%
Puts: +8.32%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (05/18 4:15pm) 0.99
Prior (05/14) 0.97
Current vs Prior +1.58%
Prior 7-Day Average 1.14
Current vs Prior 7-Day Avg -13.37%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (05/18 4:15pm) 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 0.46% | 0.98%0.46% | 1.48%2.26% | 3.16%0.46% | 5.17%
Prior 0.26% | 1.24%-- | ---- | ---- | --
Current vs Prior +75.08% | -20.89%-- | ---- | ---- | --
Prior 7-Day Avg 0.33% | 1.02%-- | ---- | ---- | --
Current vs 7-Day Avg +42.04% | -3.62%-- | ---- | ---- | --
Prior 7-Day Eod 0.26% | 1.24%-- | ---- | ---- | --
Current vs 7-Day Eod +75.08% | -20.89%-- | ---- | ---- | --
Sentiment BEARISH------
Prior 99.52% | 2.71%
Calls: 33.33% | 1.88%
Puts: 165.71% | 3.54%
Current vs Prior +50.01% | +221.03%
Prior 7-Day Avg 95.59% | 10.91%
Calls: 80.91% | 7.59%
Puts: 110.29% | 14.24%
Current vs 7-Day Avg +56.17% | -20.29%
Liquidity Expensive
+
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
16:10BULLISHNEUTRALBULLISH
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 1,975 of results (avg 5.1%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$690.00Jun 1829.1029.26$29.180.5%7030.6523.8K
$695.00Jun 1825.6525.80$25.730.6%1570.6134.0K
$705.00Jun 1819.3519.48$19.420.7%5.3K0.5217.9K
$715.00Jun 1813.9714.08$14.030.8%1.4K0.4311.2K
$710.00Jun 3019.1519.31$19.230.8%2580.48832
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$670.00Jun 308.919.00$8.961.0%4710.257.6K
$700.00Jun 3017.2917.47$17.381.0%9910.453.5K
$699.00Jun 3016.9217.10$17.011.1%380.4499
$696.00Jun 3015.8516.02$15.931.1%40.42106
$710.00Jun 2620.7220.96$20.841.2%1560.52116

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 138 found (avg $0.48, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$706.00May 180.060.07$0.0714.3%191.9K0.201.1K
$730.00May 200.080.09$0.0911.1%6160.021.4K
$729.00May 200.100.11$0.119.1%3970.022.0K
$737.00May 210.100.12$0.1118.2%1340.0285
$742.00May 220.100.12$0.1118.2%2290.02460
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$575.00May 260.050.06$0.0616.7%370.0032
$668.00May 200.060.07$0.0714.3%2880.01109
$625.00May 220.070.08$0.0812.5%5150.016.7K
$670.00May 200.080.09$0.0911.1%1.3K0.01450
$641.00May 220.100.12$0.1118.2%2190.01386

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 18118.16122.50$120.333.6%11.002
$595.00May 18108.18112.50$110.343.9%101.0010
$600.00May 18103.23107.50$105.374.1%421.0048
$605.00May 1898.23102.50$100.374.3%21.003
$615.00May 1888.2492.50$90.374.7%131.0023
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$820.00May 22112.59116.82$114.713.7%11.00--
$735.00May 1827.4731.80$29.6414.6%961.0039
$741.00May 1833.5037.85$35.6712.2%11.00--
$742.00May 1834.4738.95$36.7112.2%211.00--
$737.00May 1930.4133.95$32.1811.0%31.001

Most actively traded options today. High liquidity = easy entry/exit. 3,156 active (total vol 7.2M, top 288.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$704.00May 180.983.80$2.39118.0%241.3K1.00337
$705.00May 180.200.99$0.60131.7%235.5K1.001.9K
$710.00May 180.000.01$0.01100.0%223.7K0.014.4K
$706.00May 180.060.07$0.0714.3%191.9K0.201.1K
$703.00May 181.754.88$3.3294.3%179.9K1.00304
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$700.00May 180.000.01$0.01100.0%288.1K0.0111.8K
$703.00May 180.010.02$0.0250.0%197.8K0.036.2K
$702.00May 180.010.02$0.0250.0%176.4K0.013.0K
$704.00May 180.020.03$0.0333.3%168.3K0.073.2K
$699.00May 180.000.01$0.01100.0%155.2K0.011.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 377 strikes (avg 554.3%, max 2565.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$800.00May 18Jun 30517.8%19.4%2565.8%3154.0K
$795.00May 18Jun 30494.1%19.3%2465.5%202618
$790.00May 18Jun 30470.1%19.2%2344.6%174.8K
$785.00May 18Jun 30445.9%19.1%2232.9%631.1K
$585.00May 18Jun 30754.8%33.3%2169.9%1469
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$565.00May 18Jun 30885.2%36.0%2359.3%--12.5K
$575.00May 18Jun 30819.6%34.6%2268.3%91.6K
$580.00May 18Jun 30787.1%34.0%2217.9%423.1K
$585.00May 18Jun 30754.8%33.3%2169.9%1021.9K
$590.00May 18Jun 30722.7%32.6%2115.1%331.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 1,326 found (best R:R 271.73, avg 4.88)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$800.00$810.00Jun 5$0.11$9.89$0.1189.91$800.11
$790.00$800.00Jun 12$0.16$9.84$0.1661.50$790.16
$755.00$760.00May 29$0.10$4.90$0.1049.00$755.10
$805.00$810.00Jun 12$0.10$4.90$0.1049.00$805.10
$800.00$805.00Jun 30$0.10$4.90$0.1049.00$800.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$600.00$570.00May 21$0.11$29.89$0.11271.73$599.89
$600.00$590.00May 28$0.11$9.89$0.1189.91$599.89
$620.00$610.00May 28$0.19$9.81$0.1951.63$619.81
$655.00$650.00May 26$0.11$4.89$0.1144.45$654.89
$630.00$625.00May 27$0.11$4.89$0.1144.45$629.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 1,757 found (best R:R 180.82, avg 2.53)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$595.00$615.00May 21$19.89$19.89$0.11180.82$614.89
$615.00$660.00May 28$44.75$44.75$0.25179.00$659.75
$610.00$630.00May 27$19.87$19.87$0.13152.85$629.87
$625.00$635.00May 26$9.89$9.89$0.1189.91$634.89
$630.00$650.00May 27$19.72$19.72$0.2870.43$649.72
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$760.00$750.00Jun 18$9.90$9.90$0.1099.00$750.10
$790.00$760.00May 22$29.69$29.69$0.3195.77$760.31
$775.00$750.00May 29$24.60$24.60$0.4061.50$750.40
$800.00$760.00Jun 30$38.56$38.56$1.4426.78$761.44
$745.00$740.00Jun 18$4.79$4.79$0.2122.81$740.21

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 289 found (avg debit $0.57, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$615.00May 18May 19$0.06565.0%89.3%
$635.00May 18May 20$0.07441.6%52.9%
$720.00May 18May 19$0.0799.7%20.3%
$590.00May 21May 22$0.0768.9%62.5%
$670.00May 18May 19$0.08228.7%38.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$577.00May 22May 29$0.0567.7%47.0%
$675.00May 18May 19$0.06198.2%33.7%
$676.00May 18May 19$0.06192.1%32.7%
$677.00May 18May 19$0.06186.0%31.7%
$572.00May 22May 29$0.0670.3%48.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,527 found (cheapest 0.11% of stock, avg 7.15%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$705.00May 18$0.60$0.18$0.78$704.22$705.780.11%
$707.00May 18$0.02$1.23$1.25$705.75$708.250.18%
$704.00May 18$2.39$0.03$2.42$701.58$706.420.34%
$706.00May 18$0.07$2.66$2.73$703.27$708.730.39%
$702.00May 18$3.10$0.02$3.12$698.88$705.120.44%
$703.00May 18$3.32$0.02$3.34$699.66$706.340.47%
$708.00May 18$0.01$3.35$3.36$704.64$711.360.48%
$710.00May 18$0.01$3.73$3.74$706.26$713.740.53%
$709.00May 18$0.02$4.25$4.27$704.73$713.270.60%
$701.00May 18$5.06$0.01$5.07$695.93$706.070.72%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 352 found (cheapest 0.01% of stock, avg 2.85%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$706.00$704.00May 18$0.07$0.03$0.10$703.90$706.10
$706.00$705.00May 18$0.07$0.18$0.25$704.75$706.25
$710.00$702.00May 19$1.23$1.84$3.07$698.93$713.07
$710.00$701.00May 19$1.23$1.80$3.03$697.97$713.03
$709.00$701.00May 19$1.53$1.80$3.33$697.67$712.33
$709.00$702.00May 19$1.53$1.84$3.37$698.63$712.37
$710.00$703.00May 19$1.23$2.24$3.47$699.53$713.47
$709.00$703.00May 19$1.53$2.24$3.77$699.23$712.77
$708.00$702.00May 19$2.00$1.84$3.84$698.16$711.84
$708.00$701.00May 19$2.00$1.80$3.80$697.20$711.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 228 found (best R:R 320.43, avg credit $3.59)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
590/600615/660May 28$44.86$0.14320.43$555.14$659.86
585/590610/615Jun 26$4.90$0.1049.00$585.10$614.90
605/610615/620Jun 12$4.89$0.1144.45$605.11$619.89
610/615640/645Jun 26$4.89$0.1144.45$610.11$644.89
645/650670/675May 28$4.88$0.1240.67$645.12$674.88
575/580580/585Jun 18$4.88$0.1240.67$574.90$584.88
580/585605/610Jun 26$4.88$0.1240.67$580.12$609.88
585/590660/665May 27$4.87$0.1337.46$585.13$664.87
645/650655/660Jun 1$4.87$0.1337.46$645.13$659.87
575/580590/595Jun 18$4.87$0.1337.46$574.91$594.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 1,090 found (best R:R 165.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$810.00$820.00$830.00Jun 5$0.06$9.94165.67
$760.00$770.00$780.00May 22$0.07$9.93141.86
$610.00$630.00$650.00May 27$0.15$19.85132.33
$780.00$790.00$800.00May 22$0.09$9.91110.11
$775.00$780.00$785.00Jun 18$0.05$4.9599.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$615.00$620.00$625.00May 20$0.05$4.9599.00
$625.00$630.00$635.00May 28$0.06$4.9482.33
$610.00$615.00$620.00May 27$0.07$4.9370.43
$645.00$650.00$655.00Jun 26$0.07$4.9370.43
$580.00$590.00$600.00May 28$0.16$9.8461.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 838 found (best net $-1.74, 755 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$615.00$660.001:2May 28-$1.74$43.26
$785.00$800.001:2May 28-$0.67$14.33
$785.00$800.001:2May 19-$0.97$14.03
$790.00$800.001:2Jun 12$0.00$10.00
$780.00$790.001:2May 22-$0.01$9.99
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$750.00$725.001:2Jun 1-$0.89$24.11
$800.00$760.001:2Jun 30-$17.86$22.14
$600.00$590.001:2May 28$0.00$10.00
$600.00$590.001:2May 26-$0.14$9.86
$590.00$580.001:2May 28-$0.21$9.79

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 488 found (best yield 2.96%, avg 0.80%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$706.00Jun 30$20.910.500.0%2.96%2.98%174
$707.00Jun 30$20.350.490.2%2.88%3.04%819
$706.00Jun 26$20.110.500.0%2.85%2.87%6895
$708.00Jun 30$19.790.490.3%2.80%3.10%15158
$707.00Jun 26$19.540.490.2%2.77%2.93%2733
$709.00Jun 30$19.240.480.4%2.73%3.17%2364
$710.00Jun 30$19.150.480.6%2.71%3.30%258832
$708.00Jun 26$18.980.490.3%2.69%2.99%3742
$706.00Jun 18$18.700.510.0%2.65%2.67%415302
$709.00Jun 26$18.680.480.4%2.65%3.09%562

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 3,634,475
Total Puts 3,590,351
Put/Call Ratio 0.99
Net Difference 44,124

Prior's Put/Call Breakdown

Total Calls 3,095,598
Total Puts 3,010,406
Put/Call Ratio 0.97
Net Difference 85,192

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