Tour v290
IVV
ISHARES CORE S&P 500 ETF
$748.43 -0.09%
(7/1 18:38) ◀
|
Thursday, July 2, 2026 (6:36pm)
January 2026
|
▶ (7/6 18:37)
◀ 7/2 18:36 ▶

Option Volume

Detail
ℹ
Current (07/02) 598
Calls: 189 (32%)
Puts: 409 (68%)
Prior (07/01) 133
Calls: 94 (71%)
Puts: 39 (29%)
Current vs Prior +349.62%
Calls: +101.06% (Calls)
Puts: +948.72% (Puts)
Prior 7-Day Total 13,869
Calls: 12,515 (90%)
Puts: 1,354 (10%)
Prior 7-Day Average 1,981
Calls: 1,787 (90%)
Puts: 193 (10%)
Current vs Prior 7-Day Avg -69.82%
Calls: -89.43%
Puts: +111.45%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/02) $873.1K
Calls: $551.1K (63%)
Puts: $322.0K (37%)
Prior (07/01) $344.7K
Calls: $317.9K (92%)
Puts: $26.8K (8%)
Current vs Prior +153.33%
Calls: +73.37%
Puts: +1102.08%
Prior 7-Day Total $53.40M
Calls: $52.51M (98%)
Puts: $889.4K (2%)
Prior 7-Day Average $7.63M
Calls: $7.50M (98%)
Puts: $127.1K (2%)
Current vs Prior 7-Day Avg -88.55%
Calls: -92.65%
Puts: +153.44%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/02) 2.16
Prior (07/01) 0.41
Current vs Prior +421.58%
Prior 7-Day Average 0.60
Current vs Prior 7-Day Avg +260.40%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/02) 1,181
Calls: 543 (46%)
Puts: 638 (54%)
Prior (07/01) 1,635
Calls: 1,203 (74%)
Puts: 432 (26%)
Current vs Prior -27.77%
Prior 7-Day Total 10,092
Calls: 7,523 (70%)
Puts: 3,240 (30%)
Prior 7-Day Average 1,441
Calls: 1,074 (70%)
Puts: 462 (30%)
Current vs Prior 7-Day Avg -18.08%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/02) | Next (07/10)Expiry (07/17) | Next (08/21)
Current 0.51% | 1.41%2.03% | 4.64%
Prior 0.77% | 1.59%-- | --
Current vs Prior +82.69% | +27.84%-- | --
Prior 7-Day Avg 1.24% | 2.10%-- | --
Current vs 7-Day Avg +13.57% | -3.31%-- | --
Prior 7-Day Eod 0.77% | 1.59%-- | --
Current vs 7-Day Eod +82.69% | +27.84%-- | --
Sentiment BEARISH--

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 80.80% | 48.06%
Calls: 38.69% | 35.88%
Puts: 120.58% | 61.50%
Current vs 7-Day Avg +8.61% | -7.86%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($551.1K). Massive premium surge with dollar volume up 153% vs prior. Unusually high activity with volume up 350% vs prior - elevated interest. Extreme bearish P/C ratio of 2.16 - heavy put buying.

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

📈 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. 16 found (avg delta 0.77, highest 0.97)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$723.00Jul 223.7026.90$25.3012.6%10.911
$719.00Jul 227.7031.50$29.6012.8%10.90--
$737.00Jul 29.7012.40$11.0524.4%10.87--
$742.00Jul 24.707.70$6.2048.4%10.841
$742.50Jul 24.207.00$5.6050.0%10.791
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$752.50Jul 23.005.80$4.4063.6%20.972
$761.00Jul 211.0015.10$13.0531.4%460.85--
$756.00Jul 26.7010.10$8.4040.5%750.83--
$762.50Jul 1013.3016.00$14.6518.4%390.83--
$748.00Jul 20.003.80$1.90200.0%10.51--

Most actively traded options today. High liquidity = easy entry/exit. 57 active (total vol 386, top 75)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$752.50Jul 20.000.05$0.03166.7%70.0319
$770.00Jul 241.002.50$1.7585.7%60.161
$755.00Jul 173.005.40$4.2057.1%50.3517
$754.00Jul 20.000.95$0.48197.9%40.1518
$762.00Jul 100.001.65$0.83198.8%40.135
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$756.00Jul 26.7010.10$8.4040.5%750.83--
$731.00Jul 172.203.80$3.0053.3%600.22--
$736.00Jul 20.001.05$0.53198.1%530.1155
$761.00Jul 211.0015.10$13.0531.4%460.85--
$762.50Jul 1013.3016.00$14.6518.4%390.83--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 930.1%, max 2156.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$755.00Jul 2Jul 17120.0%11.0%990.9%825
$750.00Jul 2Jul 1094.0%10.0%840.0%410
$745.00Jul 2Jul 10107.0%12.0%791.7%21
$760.00Jul 2Jul 10105.0%12.0%775.0%214
$751.00Jul 2Jul 1762.0%12.0%416.7%217
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$720.00Jul 2Jul 17361.0%16.0%2156.2%222
$731.00Jul 2Jul 17248.0%15.0%1553.3%6114
$734.00Jul 2Jul 10215.0%14.0%1435.7%1810
$700.00Jul 10Jul 1723.0%19.0%21.1%321

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 22 found (best R:R 152.85, avg 13.58)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$780.00$800.00Jul 17$0.13$19.87$0.13152.85$780.13
$755.00$760.00Jul 2$0.48$4.52$0.489.42$755.48
$756.00$757.00Jul 10$0.10$0.90$0.109.00$756.10
$755.00$780.00Jul 17$4.02$20.98$4.025.22$759.02
$752.50$756.00Jul 10$0.70$2.80$0.704.00$753.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$716.00$700.00Jul 10$0.48$15.52$0.4832.33$715.52
$720.00$700.00Jul 17$0.87$19.13$0.8721.99$719.13
$729.00$720.00Jul 10$0.63$8.37$0.6313.29$728.37
$734.00$729.00Jul 10$0.37$4.63$0.3712.51$733.63
$725.00$720.00Jul 17$0.48$4.52$0.489.42$724.52

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 27 found (best R:R 15.00, avg 2.14)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$737.00$741.00Jul 2$3.75$3.75$0.2515.00$740.75
$742.50$745.00Jul 2$2.30$2.30$0.2011.50$744.80
$750.00$751.00Jul 2$0.87$0.87$0.136.69$750.87
$738.00$751.00Jul 17$9.05$9.05$3.952.29$747.05
$745.00$747.50Jul 2$1.50$1.50$1.001.50$746.50
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$761.00$756.00Jul 2$4.65$4.65$0.3513.29$756.35
$752.50$748.00Jul 2$2.50$2.50$2.001.25$750.00
$762.50$734.00Jul 10$13.05$13.05$15.450.84$749.45
$742.00$741.00Jul 31$0.30$0.30$0.700.43$741.70
$741.00$730.00Jul 31$2.40$2.40$8.600.28$738.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $2.38, cheapest $0.38)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$760.00Jul 2Jul 10$1.33105.0%12.0%
$770.00Jul 24Jul 31$1.4511.0%12.0%
$750.00Jul 2Jul 10$2.4394.0%10.0%
$752.50Jul 2Jul 10$2.8042.0%10.0%
$745.00Jul 2Jul 10$3.25107.0%12.0%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$700.00Jul 10Jul 17$0.3823.0%19.0%
$734.00Jul 2Jul 10$0.85215.0%14.0%
$731.00Jul 2Jul 17$2.25248.0%15.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 2 found (cheapest 0.49% of stock, avg 0.54%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$747.50Jul 2$1.80$1.85$3.65$743.85$751.150.49%
$752.50Jul 2$0.03$4.40$4.43$748.07$756.930.59%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 56 found (cheapest 0.12% of stock, avg 0.50%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$751.00$736.00Jul 2$0.38$0.53$0.91$735.09$751.91
$751.00$740.00Jul 2$0.38$0.60$0.98$739.02$751.98
$754.00$736.00Jul 2$0.48$0.53$1.01$734.99$755.01
$752.00$736.00Jul 2$0.53$0.53$1.06$734.94$753.06
$754.00$740.00Jul 2$0.48$0.60$1.08$738.92$755.08
$755.00$736.00Jul 2$0.53$0.53$1.06$734.94$756.06
$752.00$740.00Jul 2$0.53$0.60$1.13$738.87$753.13
$751.00$734.00Jul 2$0.38$0.75$1.13$732.87$752.13
$751.00$731.00Jul 2$0.38$0.75$1.13$729.87$752.13
$755.00$740.00Jul 2$0.53$0.60$1.13$738.87$756.13

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 35 found (best R:R 3.44, avg credit $2.53)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
725/731738/751Jul 17$10.07$2.933.44$720.93$748.07
720/725738/751Jul 17$9.53$3.472.75$715.47$747.53
729/734745/750Jul 10$3.24$1.761.84$730.76$748.24
700/720738/751Jul 17$9.92$10.080.98$710.08$747.92
725/731751/755Jul 17$2.62$3.380.78$728.38$753.62
720/725751/755Jul 17$2.08$2.920.71$722.92$753.08
720/729745/750Jul 10$3.50$5.500.64$725.50$748.50
729/734744/745Jul 10$1.42$3.580.40$732.58$745.42
740/748750/751Jul 2$2.12$5.380.39$745.38$752.12
729/734750/752Jul 10$1.22$3.780.32$732.78$751.22

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 2 found (best R:R 2.13, cheapest $0.80)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$742.50$745.00$747.50Jul 2$0.80$1.702.13
$745.00$747.50$750.00Jul 2$0.95$1.551.63
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. 37 found (best net $-0.75, 24 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$745.00$750.001:2Jul 10-$0.81$4.19
$745.00$747.501:2Jul 2-$0.30$2.20
$752.50$756.001:2Jul 10-$1.43$2.07
$747.50$750.001:2Jul 2-$0.70$1.80
$760.00$762.001:2Jul 10-$0.28$1.72
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$731.00$720.001:2Jul 2-$0.75$10.25
$741.00$730.001:2Jul 31-$3.80$7.20
$731.00$725.001:2Jul 17-$0.96$5.04
$734.00$729.001:2Jul 10-$0.86$4.14
$725.00$720.001:2Jul 17-$1.02$3.98

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 11 found (best yield 0.61%, avg 0.24%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$751.00Jul 17$4.600.440.3%0.61%0.96%1--
$755.00Jul 17$3.000.350.9%0.40%1.28%517
$750.00Jul 10$2.550.440.2%0.34%0.55%1--
$770.00Jul 31$2.300.212.9%0.31%3.19%1117
$775.00Aug 7$2.250.213.5%0.30%3.85%1--
$752.50Jul 10$1.650.360.5%0.22%0.76%2--
$756.00Jul 10$1.050.271.0%0.14%1.15%25
$770.00Jul 24$1.000.162.9%0.13%3.02%61
$757.00Jul 10$0.650.261.1%0.09%1.23%13
$757.50Jul 10$0.600.211.2%0.08%1.29%16

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 189
Total Puts 409
Put/Call Ratio 2.16
Net Difference -220

Prior's Put/Call Breakdown

Total Calls 94
Total Puts 39
Put/Call Ratio 0.41
Net Difference 55

Prior 7-Day Put/Call Summary

Total Calls 12,515
Total Puts 1,354
Average Put/Call Ratio 0.60
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