NEW Tour v246
IVV
ISHARES CORE S&P 500 ETF
$748.89 +0.63%
$749.95 (+0.14%)🌙
as of 06/30 06:35 PM
(6/29 18:38) ◀
|
Tuesday, June 30, 2026 (6:35pm)
January 2026
|
▶ (7/1 18:38)
◀ 6/30 18:35 ▶

Option Volume

Detail
ℹ
Current (06/30) 4,066
Calls: 3,688 (91%)
Puts: 378 (9%)
Prior (06/29) 456
Calls: 363 (80%)
Puts: 93 (20%)
Current vs Prior +791.67%
Calls: +915.98% (Calls)
Puts: +306.45% (Puts)
Prior 7-Day Total 11,192
Calls: 9,684 (87%)
Puts: 1,508 (13%)
Prior 7-Day Average 1,598
Calls: 1,383 (87%)
Puts: 215 (13%)
Current vs Prior 7-Day Avg +154.31%
Calls: +166.58%
Puts: +75.46%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (06/30) $16.84M
Calls: $16.70M (99%)
Puts: $140.4K (1%)
Prior (06/29) $579.3K
Calls: $463.7K (80%)
Puts: $115.6K (20%)
Current vs Prior +2806.61%
Calls: +3500.71%
Puts: +21.52%
Prior 7-Day Total $38.58M
Calls: $37.57M (97%)
Puts: $1.01M (3%)
Prior 7-Day Average $5.51M
Calls: $5.37M (97%)
Puts: $143.7K (3%)
Current vs Prior 7-Day Avg +205.52%
Calls: +211.09%
Puts: -2.28%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (06/30) 0.10
Prior (06/29) 0.26
Current vs Prior -59.99%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg -85.39%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (06/30) 435
Calls: 65 (15%)
Puts: 370 (85%)
Prior (06/29) 4,780
Calls: 4,217 (88%)
Puts: 563 (12%)
Current vs Prior -90.90%
Prior 7-Day Total 10,152
Calls: 7,520 (74%)
Puts: 2,632 (26%)
Prior 7-Day Average 1,450
Calls: 1,074 (74%)
Puts: 376 (26%)
Current vs Prior 7-Day Avg -70.01%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/10) | Next (07/17)Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)
Current 1.74% | 2.34%1.74% | 2.34%2.34% | 4.79%
Prior 1.20% | 1.98%-- | ---- | --
Current vs Prior -23.94% | -12.12%-- | ---- | --
Prior 7-Day Avg 1.43% | 2.23%-- | ---- | --
Current vs 7-Day Avg -35.97% | -22.03%-- | ---- | --
Prior 7-Day Eod 1.20% | 1.98%-- | ---- | --
Current vs 7-Day Eod -23.94% | -12.12%-- | ---- | --
Sentiment BULLISH----

Relative Spread

Detail
ℹ
Expiry | Next
Current 87.75% | 44.28%
Calls: 37.56% | 31.42%
Puts: 137.93% | 57.14%
Prior 87.75% | 44.28%
Calls: 37.56% | 31.42%
Puts: 137.93% | 57.14%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 62.46% | 45.34%
Calls: 42.19% | 37.34%
Puts: 82.73% | 53.34%
Current vs 7-Day Avg +40.48% | -2.34%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 99% of dollar volume in calls ($16.70M) vs puts ($140.4K). Massive premium surge with dollar volume up 2807% vs prior. Dollar volume significantly above 7-day average (206% higher). Unusually high activity with volume up 792% vs prior - elevated interest.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg BULLISH

📈 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 -- of results (avg --%, best --%)

No options available for this category

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

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 12 found (avg delta 0.62, highest 0.75)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$739.00Jul 29.1014.00$11.5542.4%10.754
$743.00Jul 26.1010.50$8.3053.0%20.702
$744.00Jul 25.309.70$7.5058.7%10.69--
$744.00Jul 108.5012.70$10.6039.6%10.66--
$747.00Jul 23.107.50$5.3083.0%10.62--
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$753.00Jul 22.006.90$4.45110.1%30.64--
$752.50Jul 22.006.50$4.25105.9%30.63--
$751.00Jul 21.005.60$3.30139.4%10.58--

Most actively traded options today. High liquidity = easy entry/exit. 43 active (total vol 356, top 231)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$780.00Jul 170.050.65$0.35171.4%110.0519
$755.00Jul 318.4012.00$10.2035.3%90.461
$750.00Jul 104.008.50$6.2572.0%60.5116
$750.00Jul 3111.4015.20$13.3028.6%60.52--
$760.00Jul 315.509.10$7.3049.3%60.38--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$680.00Aug 70.903.00$1.95107.7%2310.08--
$744.00Jul 20.004.80$2.40200.0%90.31--
$745.00Jul 20.105.00$2.55192.2%90.34--
$729.00Jul 100.503.20$1.85145.9%60.166
$675.00Aug 71.051.90$1.4857.4%60.06--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 63.1%, max 256.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$775.00Jul 2Jul 2447.9%13.4%256.5%2--
$744.00Jul 2Jul 1021.8%12.5%74.2%2--
$760.00Jul 2Jul 3118.0%12.8%39.9%7--
$750.00Jul 2Jul 3115.7%12.9%21.3%88
$755.00Jul 2Jul 3116.0%13.9%15.0%111
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$730.00Jul 2Jul 1725.4%15.9%59.6%4--
$729.00Jul 10Jul 1717.7%13.6%30.3%76
$675.00Jul 24Aug 723.6%21.9%7.9%7--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 16 found (best R:R 12.70, avg 4.20)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$761.00$771.00Jul 17$0.73$9.27$0.7312.70$761.73
$755.00$760.00Jul 2$0.70$4.30$0.706.14$755.70
$749.00$750.00Jul 2$0.15$0.85$0.155.67$749.15
$771.00$780.00Jul 17$2.45$6.55$2.452.67$773.45
$750.00$755.00Jul 2$1.80$3.20$1.801.78$751.80
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$680.00$675.00Aug 7$0.47$4.53$0.479.64$679.53
$737.50$680.00Aug 7$5.95$51.55$5.958.66$731.55
$751.00$745.00Jul 2$0.75$5.25$0.757.00$750.25
$745.00$744.00Jul 2$0.15$0.85$0.155.67$744.85
$753.00$752.50Jul 2$0.20$0.30$0.201.50$752.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 24 found (best R:R 19.00, avg 2.14)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$747.00$749.00Jul 2$1.90$1.90$0.1019.00$748.90
$739.00$743.00Jul 2$3.25$3.25$0.754.33$742.25
$743.00$744.00Jul 2$0.80$0.80$0.204.00$743.80
$748.00$750.00Jul 10$1.50$1.50$0.503.00$749.50
$744.00$747.00Jul 2$2.20$2.20$0.802.75$746.20
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$732.50$730.00Jul 2$1.95$1.95$0.553.55$730.55
$752.50$751.00Jul 2$0.95$0.95$0.551.73$751.55
$753.00$752.50Jul 2$0.20$0.20$0.300.67$752.80
$745.00$744.00Jul 2$0.15$0.15$0.850.18$744.85
$751.00$745.00Jul 2$0.75$0.75$5.250.14$750.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $3.40, cheapest $0.78)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$760.00Jul 2Jul 17$2.7818.0%11.4%
$750.00Jul 2Jul 10$3.0015.7%11.4%
$744.00Jul 2Jul 10$3.1021.8%12.5%
$755.00Jul 2Jul 17$4.8016.0%13.0%
$756.00Jul 10Jul 31$6.7511.9%14.4%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$675.00Jul 24Aug 7$0.7823.6%21.9%
$730.00Jul 2Jul 17$2.6025.4%15.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1 found (cheapest 1.32% of stock, avg 1.32%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$744.00Jul 2$7.50$2.40$9.90$734.10$753.901.32%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 38 found (cheapest 0.16% of stock, avg 0.83%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$760.00$730.00Jul 2$0.75$0.45$1.20$728.80$761.20
$755.00$730.00Jul 2$1.45$0.45$1.90$728.10$756.90
$775.00$730.00Jul 2$2.40$0.45$2.85$727.15$777.85
$760.00$744.00Jul 2$0.75$2.40$3.15$740.85$763.15
$760.00$733.00Jul 2$0.75$2.40$3.15$729.85$763.15
$760.00$732.50Jul 2$0.75$2.40$3.15$729.35$763.15
$760.00$745.00Jul 2$0.75$2.55$3.30$741.70$763.30
$750.00$730.00Jul 2$3.25$0.45$3.70$726.30$753.70
$755.00$744.00Jul 2$1.45$2.40$3.85$740.15$758.85
$755.00$733.00Jul 2$1.45$2.40$3.85$729.15$758.85

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 12 found (best R:R 5.25, avg credit $2.09)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
730/732749/750Jul 2$2.10$0.405.25$730.40$751.10
729/730755/760Jul 17$3.92$1.083.63$726.08$758.92
730/732750/755Jul 2$3.75$1.253.00$728.75$753.75
730/732755/760Jul 2$2.65$2.351.13$729.85$757.65
729/730771/780Jul 17$3.65$5.350.68$726.35$774.65
744/745750/755Jul 2$1.95$3.050.64$743.05$751.95
751/752755/760Jul 2$1.65$3.350.49$750.85$756.65
744/745749/750Jul 2$0.30$0.700.43$744.70$749.30
745/751755/760Jul 2$1.45$4.550.32$749.55$756.45
729/730761/771Jul 17$1.93$8.070.24$728.07$762.93

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 1 found (best R:R 3.55, cheapest $1.10)

CALLS (1)
LowMidHighExpiryDebitMax GainR:R
$750.00$755.00$760.00Jul 2$1.10$3.903.55
PUTS (0)
No puts found

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 16 found (best net $-3.25, 11 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$760.00$775.001:2Jul 2-$4.05$10.95
$761.00$771.001:2Jul 17-$2.07$7.93
$750.00$756.001:2Jul 10-$0.65$5.35
$755.00$760.001:2Jul 2-$0.05$4.95
$755.00$760.001:2Jul 17-$0.81$4.19
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$729.00$705.001:2Jul 17-$3.25$20.75
$744.00$733.001:2Jul 2-$2.40$8.60
$751.00$745.001:2Jul 2-$1.80$4.20
$680.00$675.001:2Aug 7-$1.01$3.99
$730.00$729.001:2Jul 17-$0.65$0.35

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 16 found (best yield 1.52%, avg 0.55%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$750.00Jul 31$11.400.520.1%1.52%1.67%6--
$756.00Aug 7$10.700.450.9%1.43%2.38%2--
$755.00Jul 31$8.400.460.8%1.12%1.94%91
$756.00Jul 31$8.400.450.9%1.12%2.07%1--
$760.00Jul 31$5.500.381.5%0.73%2.22%6--
$750.00Jul 10$4.000.510.1%0.53%0.68%616
$755.00Jul 17$4.000.420.8%0.53%1.35%5--
$761.00Jul 17$2.550.291.6%0.34%1.96%1--
$756.00Jul 10$2.200.350.9%0.29%1.24%23
$760.00Jul 17$2.150.301.5%0.29%1.77%1--

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 3,688
Total Puts 378
Put/Call Ratio 0.10
Net Difference 3,310

Prior's Put/Call Breakdown

Total Calls 363
Total Puts 93
Put/Call Ratio 0.26
Net Difference 270

Prior 7-Day Put/Call Summary

Total Calls 9,684
Total Puts 1,508
Average Put/Call Ratio 0.70
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

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All