Tour v294
IVV
ISHARES CORE S&P 500 ETF
$754.76 +0.85%
$755.47 (+0.09%)🌙
as of 07/06 06:37 PM
(7/2 18:36) ◀
|
Monday, July 6, 2026 (6:37pm)
January 2026
|
▶ (7/7 18:39)
◀ 7/6 18:37 ▶

Option Volume

Detail
ℹ
Current (07/06) 234
Calls: 48 (21%)
Puts: 186 (79%)
Prior (07/02) 598
Calls: 189 (32%)
Puts: 409 (68%)
Current vs Prior -60.87%
Calls: -74.60% (Calls)
Puts: -54.52% (Puts)
Prior 7-Day Total 6,123
Calls: 4,683 (76%)
Puts: 1,440 (24%)
Prior 7-Day Average 1,020
Calls: 669 (76%)
Puts: 205 (24%)
Current vs Prior 7-Day Avg -77.07%
Calls: -92.83%
Puts: -9.58%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/06) $209.1K
Calls: $74.4K (36%)
Puts: $134.7K (64%)
Prior (07/02) $873.1K
Calls: $551.1K (63%)
Puts: $322.0K (37%)
Current vs Prior -76.05%
Calls: -86.51%
Puts: -58.16%
Prior 7-Day Total $21.86M
Calls: $20.88M (96%)
Puts: $980.6K (4%)
Prior 7-Day Average $3.64M
Calls: $2.98M (96%)
Puts: $140.1K (4%)
Current vs Prior 7-Day Avg -94.26%
Calls: -97.51%
Puts: -3.82%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/06) 3.88
Prior (07/02) 2.16
Current vs Prior +79.06%
Prior 7-Day Average 1.03
Current vs Prior 7-Day Avg +275.95%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/06) 734
Calls: 264 (36%)
Puts: 470 (64%)
Prior (07/02) 1,181
Calls: 543 (46%)
Puts: 638 (54%)
Current vs Prior -37.85%
Prior 7-Day Total 10,239
Calls: 7,329 (72%)
Puts: 2,910 (28%)
Prior 7-Day Average 1,706
Calls: 1,221 (72%)
Puts: 485 (28%)
Current vs Prior 7-Day Avg -56.99%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)
Current 0.99% | 1.66%1.66% | 4.35%
Prior 1.41% | 2.03%-- | --
Current vs Prior -29.51% | -18.45%-- | --
Prior 7-Day Avg 1.21% | 2.02%-- | --
Current vs 7-Day Avg -17.67% | -18.06%-- | --
Prior 7-Day Eod 1.41% | 2.03%-- | --
Current vs 7-Day Eod -29.51% | -18.45%-- | --
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 83.52% | 45.30%
Calls: 38.75% | 33.30%
Puts: 128.28% | 57.29%
Current vs 7-Day Avg +5.07% | -2.24%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 64% put dollar volume ($134.7K). Light premium activity with dollar volume down 76% vs prior. Below-average activity with volume down 61% vs prior. Extreme bearish P/C ratio of 3.88 - heavy put buying.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
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. 5 found (avg delta 0.75, highest 0.86)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$731.00Jul 1723.5028.30$25.9018.5%10.86--
$732.00Jul 1722.7026.90$24.8016.9%30.84--
$742.00Jul 1011.5016.00$13.7532.7%10.81--
$750.00Jul 106.009.00$7.5040.0%10.67--
$753.00Jul 103.806.70$5.2555.2%10.58--
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 30 active (total vol 52, top 8)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$785.00Jul 310.351.65$1.00130.0%80.10--
$755.00Jul 102.354.30$3.3358.6%50.491
$760.00Jul 100.402.50$1.45144.8%30.27--
$732.00Jul 1722.7026.90$24.8016.9%30.84--
$765.00Jul 171.052.55$1.8083.3%30.2343
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$700.00Jul 310.352.00$1.18139.8%60.0711
$735.00Jul 100.000.70$0.35200.0%10.06--
$752.00Jul 101.004.00$2.50120.0%10.39--
$710.00Jul 310.853.00$1.93111.4%10.10--
$731.00Jul 313.004.80$3.9046.2%10.211

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 1 strikes (avg 73.2%, max 73.2%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$785.00Jul 10Jul 3119.5%11.3%73.2%9--
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 13 found (best R:R 24.58, avg 6.34)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$769.00$780.00Jul 17$0.43$10.57$0.4324.58$769.43
$760.00$774.00Jul 10$1.40$12.60$1.409.00$761.40
$775.00$785.00Jul 31$1.83$8.17$1.834.46$776.83
$757.50$758.00Jul 10$0.10$0.40$0.104.00$757.60
$765.00$769.00Jul 17$0.80$3.20$0.804.00$765.80
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$710.00$700.00Jul 31$0.75$9.25$0.7512.33$709.25
$731.00$710.00Jul 31$1.97$19.03$1.979.66$729.03
$752.00$735.00Jul 10$2.15$14.85$2.156.91$749.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 16 found (best R:R 4.16, avg 0.97)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$732.00$756.00Jul 17$19.35$19.35$4.654.16$751.35
$742.00$750.00Jul 10$6.25$6.25$1.753.57$748.25
$750.00$753.00Jul 10$2.25$2.25$0.753.00$752.25
$761.00$765.00Aug 7$2.00$2.00$2.001.00$763.00
$758.00$760.00Jul 10$0.93$0.93$1.070.87$758.93
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossR:RBE
$752.00$735.00Jul 10$2.15$2.15$14.850.14$749.85
$731.00$710.00Jul 31$1.97$1.97$19.030.10$729.03
$710.00$700.00Jul 31$0.75$0.75$9.250.08$709.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $3.47, cheapest $1.15)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$785.00Jul 10Jul 17$1.1519.5%18.6%
$765.00Jul 17Aug 7$5.8010.5%13.2%
PUTS (0)
No puts found

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

No straddle setups found

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 19 found (cheapest 0.24% of stock, avg 0.76%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$760.00$735.00Jul 10$1.45$0.35$1.80$733.20$761.80
$785.00$700.00Jul 31$1.00$1.18$2.18$697.82$787.18
$758.00$735.00Jul 10$2.38$0.35$2.73$732.27$760.73
$757.50$735.00Jul 10$2.48$0.35$2.83$732.17$760.33
$785.00$710.00Jul 31$1.00$1.93$2.93$707.07$787.93
$757.00$735.00Jul 10$2.65$0.35$3.00$732.00$760.00
$755.00$735.00Jul 10$3.33$0.35$3.68$731.32$758.68
$760.00$752.00Jul 10$1.45$2.50$3.95$748.05$763.95
$775.00$700.00Jul 31$2.83$1.18$4.01$695.99$779.01
$775.00$710.00Jul 31$2.83$1.93$4.76$705.24$779.76

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 8 found (best R:R 0.35, avg credit $3.06)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
700/710775/785Jul 31$2.58$7.420.35$707.42$777.58
735/752753/755Jul 10$4.07$12.930.31$747.93$757.07
735/752760/774Jul 10$3.55$13.450.26$748.45$763.55
735/752758/760Jul 10$3.08$13.920.22$748.92$761.08
710/731775/785Jul 31$3.80$17.200.22$727.20$778.80
735/752755/757Jul 10$2.83$14.170.20$749.17$757.83
735/752757/758Jul 10$2.32$14.680.16$749.68$759.32
735/752758/758Jul 10$2.25$14.750.15$749.75$759.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 2 found (best R:R 6.14, cheapest $0.07)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$757.00$757.50$758.00Jul 10$0.07$0.436.14
$753.00$755.00$757.00Jul 10$1.24$0.760.61
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. 15 found (best net $-0.14, 9 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$769.00$780.001:2Jul 17-$0.14$10.86
$774.00$785.001:2Jul 10-$0.25$10.75
$742.00$750.001:2Jul 10-$1.25$6.75
$765.00$769.001:2Jul 17-$0.20$3.80
$780.00$785.001:2Jul 17-$2.03$2.97
PUTS (3)
Buy KSell KRatioExpiryNetMax Gain
$710.00$700.001:2Jul 31-$0.43$9.57
$731.00$710.001:2Jul 31$0.04$20.96
$752.00$735.001:2Jul 10$1.80$15.20

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 14 found (best yield 1.09%, avg 0.32%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$761.00Aug 7$8.200.430.8%1.09%1.91%1--
$765.00Aug 7$6.200.381.4%0.82%2.18%11
$772.00Aug 14$4.800.312.3%0.64%2.92%1--
$756.00Jul 17$4.400.470.2%0.58%0.75%12
$755.00Jul 10$2.350.490.0%0.31%0.34%51
$775.00Jul 31$1.650.212.7%0.22%2.90%11
$757.00Jul 10$1.300.400.3%0.17%0.47%14
$757.50Jul 10$1.050.380.4%0.14%0.50%1--
$765.00Jul 17$1.050.231.4%0.14%1.50%343
$758.00Jul 10$0.850.360.4%0.11%0.54%12

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 48
Total Puts 186
Put/Call Ratio 3.88
Net Difference -138

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 4,683
Total Puts 1,440
Average Put/Call Ratio 1.03
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