NEW Tour v251
IVV
ISHARES CORE S&P 500 ETF
$749.10 +0.03%
$748.99 (-0.01%)🌙
as of 07/01 06:38 PM
(6/30 18:35) ◀
|
Wednesday, July 1, 2026 (6:38pm)
January 2026
|
▶ (7/2 18:36)
◀ 7/1 18:38 ▶

Option Volume

Detail
ℹ
Current (07/01) 133
Calls: 94 (71%)
Puts: 39 (29%)
Prior (06/30) 4,066
Calls: 3,688 (91%)
Puts: 378 (9%)
Current vs Prior -96.73%
Calls: -97.45% (Calls)
Puts: -89.68% (Puts)
Prior 7-Day Total 14,496
Calls: 12,856 (89%)
Puts: 1,640 (11%)
Prior 7-Day Average 2,070
Calls: 1,836 (89%)
Puts: 234 (11%)
Current vs Prior 7-Day Avg -93.58%
Calls: -94.88%
Puts: -83.35%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/01) $344.7K
Calls: $317.9K (92%)
Puts: $26.8K (8%)
Prior (06/30) $16.84M
Calls: $16.70M (99%)
Puts: $140.4K (1%)
Current vs Prior -97.95%
Calls: -98.10%
Puts: -80.93%
Prior 7-Day Total $53.70M
Calls: $52.69M (98%)
Puts: $1.02M (2%)
Prior 7-Day Average $7.67M
Calls: $7.53M (98%)
Puts: $145.0K (2%)
Current vs Prior 7-Day Avg -95.51%
Calls: -95.78%
Puts: -81.53%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/01) 0.41
Prior (06/30) 0.10
Current vs Prior +304.80%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -35.96%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/01) 1,635
Calls: 1,203 (74%)
Puts: 432 (26%)
Prior (06/30) 435
Calls: 65 (15%)
Puts: 370 (85%)
Current vs Prior +275.86%
Prior 7-Day Total 9,508
Calls: 6,857 (72%)
Puts: 2,651 (28%)
Prior 7-Day Average 1,358
Calls: 979 (72%)
Puts: 378 (28%)
Current vs Prior 7-Day Avg +20.37%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/10) | Next (07/17)Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)
Current 1.59% | 2.23%1.59% | 2.23%2.23% | 4.69%
Prior 0.91% | 1.74%-- | ---- | --
Current vs Prior -15.64% | -8.49%-- | ---- | --
Prior 7-Day Avg 1.33% | 2.16%-- | ---- | --
Current vs 7-Day Avg -41.93% | -26.59%-- | ---- | --
Prior 7-Day Eod 0.91% | 1.74%-- | ---- | --
Current vs 7-Day Eod -15.64% | -8.49%-- | ---- | --
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 68.66% | 45.06%
Calls: 40.69% | 35.00%
Puts: 96.62% | 55.12%
Current vs 7-Day Avg +27.81% | -1.72%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 92% of dollar volume in calls ($317.9K) vs puts ($26.8K). Light premium activity with dollar volume down 98% vs prior. Below-average activity with volume down 97% vs prior. Extreme bullish P/C ratio of 0.41 - heavy call buying (94 calls vs 39 puts).

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 BULLISH
Prior BEARISH
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 1 of results (avg 4.9%, best 4.9%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$655.00Jul 291.5096.10$93.804.9%10.931
PUTS (0)
No puts meet the criteria

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. 4 found (avg delta 0.80, highest 0.93)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$655.00Jul 291.5096.10$93.804.9%10.931
$730.00Jul 1720.3025.00$22.6520.8%10.801
$742.50Jul 24.509.20$6.8568.6%20.781
$735.00Jul 3120.5025.20$22.8520.6%10.69--
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 30 active (total vol 54, top 9)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$775.00Jul 170.000.85$0.43197.7%90.0618
$751.00Jul 20.053.80$1.92195.3%40.42--
$762.00Jul 100.401.90$1.15130.4%40.171
$742.50Jul 24.509.20$6.8568.6%20.781
$752.50Jul 20.002.25$1.13199.1%20.3117
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$731.00Jul 20.000.40$0.20200.0%40.04--
$749.00Jul 103.406.50$4.9562.6%20.48--
$740.00Jul 20.000.75$0.38197.4%10.10--
$727.00Jul 100.105.00$2.55192.2%10.18--
$730.00Jul 171.304.10$2.70103.7%10.20--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 43.8%, max 44.7%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$756.00Jul 2Jul 1719.0%13.3%42.9%24
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$740.00Jul 2Jul 1720.5%14.2%44.7%2--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 18 found (best R:R 56.14, avg 9.26)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$780.00$800.00Jul 17$0.35$19.65$0.3556.14$780.35
$754.00$756.00Jul 2$0.18$1.82$0.1810.11$754.18
$765.00$770.00Jul 17$0.55$4.45$0.558.09$765.55
$752.50$754.00Jul 2$0.20$1.30$0.206.50$752.70
$770.00$775.00Jul 17$0.75$4.25$0.755.67$770.75
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$740.00$731.00Jul 2$0.18$8.82$0.1849.00$739.82
$749.00$727.00Jul 10$2.40$19.60$2.408.17$746.60
$745.00$740.00Jul 17$0.92$4.08$0.924.43$744.08
$740.00$730.00Jul 17$2.13$7.87$2.133.69$737.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 19 found (best R:R 158.09, avg 8.79)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$655.00$742.50Jul 2$86.95$86.95$0.55158.09$741.95
$730.00$756.00Jul 17$17.15$17.15$8.851.94$747.15
$742.50$751.00Jul 2$4.93$4.93$3.571.38$747.43
$751.00$752.50Jul 2$0.79$0.79$0.711.11$751.79
$755.00$758.00Jul 10$1.33$1.33$1.670.80$756.33
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$740.00$730.00Jul 17$2.13$2.13$7.870.27$737.87
$745.00$740.00Jul 17$0.92$0.92$4.080.23$744.08
$749.00$727.00Jul 10$2.40$2.40$19.600.12$746.60
$740.00$731.00Jul 2$0.18$0.18$8.820.02$739.82

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $3.38, cheapest $0.95)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$765.00Jul 10Jul 17$0.9511.0%10.9%
$756.00Jul 2Jul 17$4.7519.0%13.3%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$740.00Jul 2Jul 17$4.4520.5%14.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1 found (cheapest 3.38% of stock, avg 3.38%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$730.00Jul 17$22.65$2.70$25.35$704.65$755.353.38%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 29 found (cheapest 0.15% of stock, avg 0.75%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$756.00$740.00Jul 2$0.75$0.38$1.13$738.87$757.13
$754.00$740.00Jul 2$0.93$0.38$1.31$738.69$755.31
$752.50$740.00Jul 2$1.13$0.38$1.51$738.49$754.01
$751.00$740.00Jul 2$1.92$0.38$2.30$737.70$753.30
$775.00$730.00Jul 17$0.43$2.70$3.13$726.87$778.13
$765.00$727.00Jul 10$0.78$2.55$3.33$723.67$768.33
$780.00$730.00Jul 17$0.78$2.70$3.48$726.52$783.48
$762.00$727.00Jul 10$1.15$2.55$3.70$723.30$765.70
$770.00$730.00Jul 17$1.18$2.70$3.88$726.12$773.88
$765.00$730.00Jul 17$1.73$2.70$4.43$725.57$769.43

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 16 found (best R:R 1.44, avg credit $2.75)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
730/740756/765Jul 17$5.90$4.101.44$734.10$761.90
731/740742/751Jul 2$5.11$3.891.31$734.89$747.61
740/745756/765Jul 17$4.69$4.311.09$740.31$760.69
740/745770/775Jul 17$1.67$3.330.50$743.33$771.67
740/745765/770Jul 17$1.47$3.530.42$743.53$766.47
730/740770/775Jul 17$2.88$7.120.40$737.12$772.88
730/740765/770Jul 17$2.68$7.320.37$737.32$767.68
727/749750/755Jul 10$4.22$17.780.24$744.78$754.22
727/749755/758Jul 10$3.73$18.270.20$745.27$758.73
727/749758/762Jul 10$3.25$18.750.17$745.75$761.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 2 found (best R:R 3.55, cheapest $0.59)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$770.00$775.00$780.00Jul 17$1.10$3.903.55
$751.00$752.50$754.00Jul 2$0.59$0.911.54
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. 21 found (best net $-0.15, 16 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$780.00$800.001:2Jul 17-$0.08$19.92
$765.00$770.001:2Jul 17-$0.63$4.37
$775.00$780.001:2Jul 17-$1.13$3.87
$758.00$762.001:2Jul 10-$0.30$3.70
$750.00$755.001:2Jul 10-$1.51$3.49
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$749.00$727.001:2Jul 10-$0.15$21.85
$740.00$730.001:2Jul 17-$0.57$9.43
$740.00$731.001:2Jul 2-$0.02$8.98
$745.00$740.001:2Jul 17-$3.91$1.09

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 0.53%, avg 0.26%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$756.00Jul 17$4.000.380.9%0.53%1.46%11
$760.00Jul 24$3.900.341.5%0.52%1.98%23
$750.00Jul 10$2.800.500.1%0.37%0.49%1--
$765.00Jul 24$2.200.262.1%0.29%2.42%113
$755.00Jul 10$1.950.360.8%0.26%1.05%12
$762.00Jul 10$0.400.171.7%0.05%1.78%41
$770.00Jul 17$0.200.132.8%0.03%2.82%169
$764.00Jul 10$0.100.122.0%0.01%2.00%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 94
Total Puts 39
Put/Call Ratio 0.41
Net Difference 55

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 12,856
Total Puts 1,640
Average Put/Call Ratio 0.65
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

Price — Past 7 Days

Add Card

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