Tour v303
IVV
ISHARES CORE S&P 500 ETF
$749.06 -0.27%
$748.21 (-0.11%)🌙
as of 07/08 06:40 PM
(7/7 18:39) ◀
|
Wednesday, July 8, 2026 (6:40pm)
January 2026
|
▶ (7/9 18:39)
◀ 7/8 18:40 ▶

Option Volume

Detail
ℹ
Current (07/08) 145
Calls: 88 (61%)
Puts: 57 (39%)
Prior (07/07) 200
Calls: 89 (44%)
Puts: 111 (56%)
Current vs Prior -27.50%
Calls: -1.12% (Calls)
Puts: -48.65% (Puts)
Prior 7-Day Total 6,060
Calls: 4,593 (76%)
Puts: 1,467 (24%)
Prior 7-Day Average 865
Calls: 656 (76%)
Puts: 209 (24%)
Current vs Prior 7-Day Avg -83.25%
Calls: -86.59%
Puts: -72.80%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/08) $296.6K
Calls: $253.8K (86%)
Puts: $42.8K (14%)
Prior (07/07) $245.4K
Calls: $187.9K (77%)
Puts: $57.5K (23%)
Current vs Prior +20.87%
Calls: +35.10%
Puts: -25.64%
Prior 7-Day Total $19.83M
Calls: $18.89M (95%)
Puts: $938.0K (5%)
Prior 7-Day Average $2.83M
Calls: $2.70M (95%)
Puts: $134.0K (5%)
Current vs Prior 7-Day Avg -89.53%
Calls: -90.60%
Puts: -68.08%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/08) 0.65
Prior (07/07) 1.25
Current vs Prior -48.07%
Prior 7-Day Average 1.45
Current vs Prior 7-Day Avg -55.19%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/08) 697
Calls: 22 (3%)
Puts: 675 (97%)
Prior (07/07) 807
Calls: 138 (17%)
Puts: 669 (83%)
Current vs Prior -13.63%
Prior 7-Day Total 10,459
Calls: 6,881 (66%)
Puts: 3,578 (34%)
Prior 7-Day Average 1,494
Calls: 983 (66%)
Puts: 511 (34%)
Current vs Prior 7-Day Avg -53.35%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)
Current 0.90% | 1.62%1.62% | 4.41%
Prior 0.96% | 1.66%1.66% | 4.29%
Current vs Prior -6.39% | -2.54%-2.54% | +2.60%
Prior 7-Day Avg 1.17% | 1.91%1.66% | 4.32%
Current vs 7-Day Avg -23.26% | -15.25%-2.31% | +1.98%
Prior 7-Day Eod 0.96% | 1.66%-- | --
Current vs 7-Day Eod -6.39% | -2.54%-- | --
Sentiment BULLISHBULLISH

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 87.75% | 44.28%
Calls: 37.56% | 31.42%
Puts: 137.93% | 57.14%
Current vs 7-Day Avg +0.00% | -0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 86% of dollar volume in calls ($253.8K) vs puts ($42.8K). Bullish P/C ratio of 0.65. P/C ratio dropping 48% - sentiment shifting bullish. Put-heavy open interest (675 puts vs 22 calls) suggests hedging or bearish positioning.

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 BEARISH
7-Day Avg NEUTRAL
Current BULLISH
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 -- 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. 8 found (avg delta 0.71, highest 0.92)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$720.00Jul 1026.5031.40$28.9516.9%100.92--
$723.00Jul 1725.0029.90$27.4517.9%100.87--
$732.00Jul 1716.6021.50$19.0525.7%10.803
$740.00Jul 1710.0014.90$12.4539.4%10.69--
$747.00Jul 103.005.20$4.1053.7%10.59--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$751.00Jul 101.806.50$4.15113.3%10.65--
$753.00Jul 247.0011.70$9.3550.3%20.58--

Most actively traded options today. High liquidity = easy entry/exit. 29 active (total vol 53, top 10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$720.00Jul 1026.5031.40$28.9516.9%100.92--
$723.00Jul 1725.0029.90$27.4517.9%100.87--
$771.00Jul 100.000.55$0.28196.4%20.052
$747.00Jul 103.005.20$4.1053.7%10.59--
$750.00Jul 101.153.50$2.33100.9%10.4111
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$739.00Jul 100.253.20$1.73170.5%50.24--
$753.00Jul 247.0011.70$9.3550.3%20.58--
$735.00Jul 100.001.90$0.95200.0%10.153
$751.00Jul 101.806.50$4.15113.3%10.65--
$725.00Jul 170.753.00$1.88119.7%10.152

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 14.2%, max 19.7%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$750.00Jul 10Aug 2115.3%12.8%19.7%211
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$725.00Jul 17Aug 720.0%17.0%17.7%22
$730.00Jul 17Aug 1416.9%16.1%5.3%221

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 12 found (best R:R 41.86, avg 6.12)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$756.00$771.00Jul 10$0.35$14.65$0.3541.86$756.35
$750.00$756.00Jul 10$1.70$4.30$1.702.53$751.70
$752.00$760.00Jul 17$2.90$5.10$2.901.76$754.90
$750.00$780.00Aug 21$12.72$17.28$12.721.36$762.72
$751.00$762.00Aug 14$6.10$4.90$6.100.80$757.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$753.00$695.00Jul 24$8.27$49.73$8.276.01$744.73
$730.00$710.00Aug 14$3.00$17.00$3.005.67$727.00
$739.00$735.00Jul 10$0.78$3.22$0.784.13$738.22
$738.00$730.00Jul 17$1.58$6.42$1.584.06$736.42
$751.00$739.00Jul 10$2.42$9.58$2.423.96$748.58

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 16 found (best R:R 14.00, avg 2.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$723.00$732.00Jul 17$8.40$8.40$0.6014.00$731.40
$720.00$747.00Jul 10$24.85$24.85$2.1511.56$744.85
$732.00$740.00Jul 17$6.60$6.60$1.404.71$738.60
$740.00$752.00Jul 17$8.30$8.30$3.702.24$748.30
$745.00$758.00Jul 31$7.95$7.95$5.051.57$752.95
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$751.00$739.00Jul 10$2.42$2.42$9.580.25$748.58
$738.00$730.00Jul 17$1.58$1.58$6.420.25$736.42
$739.00$735.00Jul 10$0.78$0.78$3.220.24$738.22
$730.00$710.00Aug 14$3.00$3.00$17.000.18$727.00
$753.00$695.00Jul 24$8.27$8.27$49.730.17$744.73

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $6.61, cheapest $3.55)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$763.00Jul 24Aug 7$3.5511.0%13.2%
$750.00Jul 10Aug 21$13.5215.3%12.8%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$725.00Jul 17Aug 7$3.6220.0%17.0%
$730.00Jul 17Aug 14$5.7516.9%16.1%

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. 16 found (cheapest 0.21% of stock, avg 1.02%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$756.00$735.00Jul 10$0.63$0.95$1.58$733.42$757.58
$756.00$739.00Jul 10$0.63$1.73$2.36$736.64$758.36
$760.00$730.00Jul 17$1.25$1.85$3.10$726.90$763.10
$763.00$695.00Jul 24$2.00$1.08$3.08$691.92$766.08
$760.00$725.00Jul 17$1.25$1.88$3.13$721.87$763.13
$750.00$735.00Jul 10$2.33$0.95$3.28$731.72$753.28
$750.00$739.00Jul 10$2.33$1.73$4.06$734.94$754.06
$760.00$738.00Jul 17$1.25$3.43$4.68$733.32$764.68
$752.00$730.00Jul 17$4.15$1.85$6.00$724.00$758.00
$752.00$725.00Jul 17$4.15$1.88$6.03$718.97$758.03

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 7 found (best R:R 4.66, avg credit $4.63)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
730/738740/752Jul 17$9.88$2.124.66$728.12$749.88
735/739747/750Jul 10$2.55$1.451.76$736.45$749.55
730/738752/760Jul 17$4.48$3.521.27$733.52$756.48
710/730751/762Aug 14$9.10$10.900.83$720.90$760.10
735/739750/756Jul 10$2.48$3.520.70$736.52$752.48
739/751756/771Jul 10$2.77$12.230.23$748.23$758.77
735/739756/771Jul 10$1.13$13.870.08$737.87$757.13

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. 16 found (best net $-1.60, 7 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$751.00$762.001:2Aug 14-$1.30$9.70
$747.00$750.001:2Jul 10-$0.56$2.44
$732.00$740.001:2Jul 17-$5.85$2.15
$750.00$780.001:2Aug 21$9.59$20.41
$756.00$771.001:2Jul 10$0.07$14.93
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$730.00$710.001:2Aug 14-$1.60$18.40
$738.00$730.001:2Jul 17-$0.27$7.73
$739.00$735.001:2Jul 10-$0.17$3.83
$730.00$725.001:2Jul 17-$1.91$3.09
$753.00$695.001:2Jul 24$7.19$50.81

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 10 found (best yield 1.98%, avg 0.67%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$750.00Aug 21$14.800.490.1%1.98%2.10%1--
$751.00Aug 14$12.300.470.3%1.64%1.90%1--
$762.00Aug 14$6.300.351.7%0.84%2.57%1--
$763.00Aug 7$4.700.311.9%0.63%2.49%1--
$758.00Jul 31$4.600.361.2%0.61%1.81%1--
$752.00Jul 17$3.000.400.4%0.40%0.79%1--
$780.00Aug 21$1.750.184.1%0.23%4.36%16
$750.00Jul 10$1.150.410.1%0.15%0.28%111
$763.00Jul 24$0.900.211.9%0.12%1.98%1--
$760.00Jul 17$0.600.181.5%0.08%1.54%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 88
Total Puts 57
Put/Call Ratio 0.65
Net Difference 31

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 4,593
Total Puts 1,467
Average Put/Call Ratio 1.45
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