Tour v297
IVV
ISHARES CORE S&P 500 ETF
$751.08 -0.49%
$750.48 (-0.08%)🌙
as of 07/07 06:39 PM
(7/6 18:37) ◀
|
Tuesday, July 7, 2026 (6:39pm)
January 2026
|
▶ (7/8 18:40)
◀ 7/7 18:39 ▶

Option Volume

Detail
ℹ
Current (07/07) 200
Calls: 89 (44%)
Puts: 111 (56%)
Prior (07/06) 234
Calls: 48 (21%)
Puts: 186 (79%)
Current vs Prior -14.53%
Calls: +85.42% (Calls)
Puts: -40.32% (Puts)
Prior 7-Day Total 6,357
Calls: 4,731 (74%)
Puts: 1,626 (26%)
Prior 7-Day Average 908
Calls: 675 (74%)
Puts: 232 (26%)
Current vs Prior 7-Day Avg -77.98%
Calls: -86.83%
Puts: -52.21%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/07) $245.4K
Calls: $187.9K (77%)
Puts: $57.5K (23%)
Prior (07/06) $209.1K
Calls: $74.4K (36%)
Puts: $134.7K (64%)
Current vs Prior +17.37%
Calls: +152.68%
Puts: -57.31%
Prior 7-Day Total $22.07M
Calls: $20.95M (95%)
Puts: $1.12M (5%)
Prior 7-Day Average $3.15M
Calls: $2.99M (95%)
Puts: $159.3K (5%)
Current vs Prior 7-Day Avg -92.22%
Calls: -93.72%
Puts: -63.90%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/07) 1.25
Prior (07/06) 3.88
Current vs Prior -67.81%
Prior 7-Day Average 1.44
Current vs Prior 7-Day Avg -13.21%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/07) 807
Calls: 138 (17%)
Puts: 669 (83%)
Prior (07/06) 734
Calls: 264 (36%)
Puts: 470 (64%)
Current vs Prior +9.95%
Prior 7-Day Total 10,973
Calls: 7,593 (69%)
Puts: 3,380 (31%)
Prior 7-Day Average 1,567
Calls: 1,084 (69%)
Puts: 482 (31%)
Current vs Prior 7-Day Avg -48.52%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)
Current 0.96% | 1.66%1.66% | 4.29%
Prior 0.99% | 1.66%1.66% | 4.35%
Current vs Prior -3.13% | +0.49%+0.49% | -1.20%
Prior 7-Day Avg 1.18% | 1.97%1.66% | 4.35%
Current vs 7-Day Avg -18.18% | -15.48%+0.49% | -1.20%
Prior 7-Day Eod 0.99% | 1.66%-- | --
Current vs 7-Day Eod -3.13% | +0.49%-- | --
Sentiment BULLISHBEARISH

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 84.12% | 45.15%
Calls: 38.58% | 33.03%
Puts: 129.65% | 57.27%
Current vs 7-Day Avg +4.32% | -1.93%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($187.9K) vs puts ($57.5K). Bearish P/C ratio of 1.25 indicates protective positioning. P/C ratio dropping 68% - sentiment shifting bullish. Put-heavy open interest (669 puts vs 138 calls) suggests hedging or bearish positioning.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
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 2 of results (avg 4.6%, best 2.7%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$615.00Jul 17134.80138.50$136.652.7%21.00--
$690.00Jul 1759.7063.70$61.706.5%21.007
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. 5 found (avg delta 0.71, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$615.00Jul 17134.80138.50$136.652.7%21.00--
$690.00Jul 1759.7063.70$61.706.5%21.007
$750.00Jul 176.008.00$7.0028.6%50.5398
$750.00Jul 3110.4013.00$11.7022.2%40.52--
$751.00Jul 102.404.50$3.4560.9%40.51--
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 23 active (total vol 71, top 11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$750.00Jul 176.008.00$7.0028.6%50.5398
$751.00Jul 102.404.50$3.4560.9%40.51--
$750.00Jul 3110.4013.00$11.7022.2%40.52--
$780.00Jul 310.502.00$1.25120.0%40.11--
$760.00Jul 100.000.80$0.40200.0%20.11--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$715.00Aug 72.153.80$2.9755.6%110.15--
$751.00Jul 102.054.00$3.0364.4%90.49--
$740.00Jul 171.803.50$2.6564.2%60.264
$750.00Jul 102.054.00$3.0364.4%50.45--
$720.00Aug 214.606.40$5.5032.7%40.223

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 9 found (best R:R 9.00, avg 4.12)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$767.50$780.00Jul 31$2.70$9.80$2.703.63$770.20
$753.00$760.00Jul 10$1.98$5.02$1.982.54$754.98
$750.00$767.50Jul 31$7.75$9.75$7.751.26$757.75
$751.00$753.00Jul 10$1.07$0.93$1.070.87$752.07
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$746.00$745.00Jul 17$0.10$0.90$0.109.00$745.90
$740.00$725.00Jul 17$1.67$13.33$1.677.98$738.33
$735.00$715.00Aug 7$2.93$17.07$2.935.83$732.07
$750.00$749.00Jul 10$0.25$0.75$0.253.00$749.75
$745.00$740.00Jul 17$1.25$3.75$1.253.00$743.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 10 found (best R:R 10.32, avg 1.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$690.00$750.00Jul 17$54.70$54.70$5.3010.32$744.70
$751.00$753.00Jul 10$1.07$1.07$0.931.15$752.07
$750.00$767.50Jul 31$7.75$7.75$9.750.79$757.75
$753.00$760.00Jul 10$1.98$1.98$5.020.39$754.98
$767.50$780.00Jul 31$2.70$2.70$9.800.28$770.20
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$750.00$749.00Jul 10$0.25$0.25$0.750.33$749.75
$745.00$740.00Jul 17$1.25$1.25$3.750.33$743.75
$735.00$715.00Aug 7$2.93$2.93$17.070.17$732.07
$740.00$725.00Jul 17$1.67$1.67$13.330.13$738.33
$746.00$745.00Jul 17$0.10$0.10$0.900.11$745.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $4.70, cheapest $4.70)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$750.00Jul 17Jul 31$4.7011.2%12.5%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1 found (cheapest 0.86% of stock, avg 0.86%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$751.00Jul 10$3.45$3.03$6.48$744.52$757.480.86%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 10 found (cheapest 0.42% of stock, avg 0.57%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$760.00$749.00Jul 10$0.40$2.78$3.18$745.82$763.18
$774.00$749.00Jul 10$0.50$2.78$3.28$745.72$777.28
$760.00$751.00Jul 10$0.40$3.03$3.43$747.57$763.43
$760.00$750.00Jul 10$0.40$3.03$3.43$746.57$763.43
$774.00$751.00Jul 10$0.50$3.03$3.53$747.47$777.53
$774.00$750.00Jul 10$0.50$3.03$3.53$746.47$777.53
$753.00$749.00Jul 10$2.38$2.78$5.16$743.84$758.16
$753.00$751.00Jul 10$2.38$3.03$5.41$745.59$758.41
$753.00$750.00Jul 10$2.38$3.03$5.41$744.59$758.41
$800.00$720.00Aug 21$0.90$5.50$6.40$713.60$806.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 1.94, avg credit $1.77)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
749/750751/753Jul 10$1.32$0.681.94$748.68$752.32
749/750753/760Jul 10$2.23$4.770.47$747.77$755.23

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

No setups found for this strategy

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 10 found (best net $-0.04, 4 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$760.00$774.001:2Jul 10-$0.60$13.40
$751.00$753.001:2Jul 10-$1.31$0.69
$615.00$690.001:2Jul 17$13.25$61.75
$750.00$767.501:2Jul 31$3.80$13.70
$690.00$750.001:2Jul 17$47.70$12.30
PUTS (3)
Buy KSell KRatioExpiryNetMax Gain
$735.00$715.001:2Aug 7-$0.04$19.96
$745.00$740.001:2Jul 17-$1.40$3.60
$740.00$725.001:2Jul 17$0.69$14.31

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 0.37%, avg 0.19%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$767.50Jul 31$2.800.262.2%0.37%2.56%1--
$762.50Jul 24$2.200.281.5%0.29%1.81%11
$753.00Jul 10$1.450.410.3%0.19%0.45%1--
$780.00Jul 31$0.500.113.9%0.07%3.92%4--
$800.00Aug 21$0.300.076.5%0.04%6.55%27

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 89
Total Puts 111
Put/Call Ratio 1.25
Net Difference -22

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 4,731
Total Puts 1,626
Average Put/Call Ratio 1.44
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