Tour v308
IVV
ISHARES CORE S&P 500 ETF
$755.05 +0.80%
$754.59 (-0.06%)🌙
as of 07/09 06:39 PM
(7/8 18:40) ◀
|
Thursday, July 9, 2026 (6:39pm)
January 2026
|
▶ (7/10 18:40)
◀ 7/9 18:39 ▶

Option Volume

Detail
ℹ
Current (07/09) 358
Calls: 313 (87%)
Puts: 45 (13%)
Prior (07/08) 145
Calls: 88 (61%)
Puts: 57 (39%)
Current vs Prior +146.90%
Calls: +255.68% (Calls)
Puts: -21.05% (Puts)
Prior 7-Day Total 5,832
Calls: 4,559 (78%)
Puts: 1,273 (22%)
Prior 7-Day Average 833
Calls: 651 (78%)
Puts: 181 (22%)
Current vs Prior 7-Day Avg -57.03%
Calls: -51.94%
Puts: -75.26%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/09) $591.7K
Calls: $565.6K (96%)
Puts: $26.1K (4%)
Prior (07/08) $296.6K
Calls: $253.8K (86%)
Puts: $42.8K (14%)
Current vs Prior +99.49%
Calls: +122.85%
Puts: -39.08%
Prior 7-Day Total $19.39M
Calls: $18.55M (96%)
Puts: $839.9K (4%)
Prior 7-Day Average $2.77M
Calls: $2.65M (96%)
Puts: $120.0K (4%)
Current vs Prior 7-Day Avg -78.64%
Calls: -78.65%
Puts: -78.28%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/09) 0.14
Prior (07/08) 0.65
Current vs Prior -77.80%
Prior 7-Day Average 1.24
Current vs Prior 7-Day Avg -88.44%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/09) 1,152
Calls: 621 (54%)
Puts: 531 (46%)
Prior (07/08) 697
Calls: 22 (3%)
Puts: 675 (97%)
Current vs Prior +65.28%
Prior 7-Day Total 10,269
Calls: 6,452 (63%)
Puts: 3,817 (37%)
Prior 7-Day Average 1,467
Calls: 921 (63%)
Puts: 545 (37%)
Current vs Prior 7-Day Avg -21.47%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)
Current 0.58% | 1.36%1.36% | 4.03%
Prior 0.90% | 1.62%1.62% | 4.41%
Current vs Prior -35.63% | -16.31%-16.31% | -8.61%
Prior 7-Day Avg 1.02% | 1.75%1.65% | 4.35%
Current vs 7-Day Avg -43.26% | -22.57%-17.60% | -7.41%
Prior 7-Day Eod 0.90% | 1.62%-- | --
Current vs 7-Day Eod -35.63% | -16.31%-- | --
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 96% of dollar volume in calls ($565.6K) vs puts ($26.1K). Elevated premium activity with dollar volume up 99% vs prior. Unusually high activity with volume up 147% vs prior - elevated interest. Extreme bullish P/C ratio of 0.14 - heavy call buying (313 calls vs 45 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 NEUTRAL
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. 15 found (avg delta 0.73, highest 0.89)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$731.00Jul 1723.0027.90$25.4519.3%10.891
$744.00Jul 109.0013.90$11.4542.8%20.86--
$732.00Jul 1722.1027.00$24.5520.0%20.852
$750.00Jul 103.507.00$5.2566.7%30.8410
$730.00Jul 2425.5030.40$27.9517.5%140.83--
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 37 active (total vol 208, top 45)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$750.00Jul 3112.2014.90$13.5519.9%450.59--
$780.00Aug 213.506.40$4.9558.6%380.247
$780.00Aug 71.152.55$1.8575.7%200.15--
$730.00Jul 2425.5030.40$27.9517.5%140.83--
$785.00Aug 70.151.90$1.02171.6%100.10--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$743.00Jul 100.001.00$0.50200.0%10.11--
$746.00Jul 100.001.50$0.75200.0%10.17--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 41.3%, max 83.8%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$748.00Jul 10Jul 1723.6%12.8%83.8%4--
$754.00Jul 10Jul 2416.9%11.9%42.3%12--
$756.00Jul 10Jul 2412.7%10.6%19.8%4--
$750.00Jul 10Jul 3115.9%13.3%19.4%4810
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 17 found (best R:R 19.00, avg 3.92)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$766.00$770.00Jul 17$0.20$3.80$0.2019.00$766.20
$765.00$780.00Jul 24$1.70$13.30$1.707.82$766.70
$765.00$766.00Jul 17$0.15$0.85$0.155.67$765.15
$780.00$785.00Aug 7$0.83$4.17$0.835.02$780.83
$765.00$780.00Jul 31$3.47$11.53$3.473.32$768.47
BEAR PUT (1)
BuySellExpiryDebitMax GainMax LossR:RBE
$746.00$743.00Jul 10$0.25$2.75$0.2511.00$745.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 25 found (best R:R 16.78, avg 2.66)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$732.00$740.00Jul 17$7.55$7.55$0.4516.78$739.55
$748.00$750.00Jul 10$1.80$1.80$0.209.00$749.80
$731.00$732.00Jul 17$0.90$0.90$0.109.00$731.90
$740.00$748.00Jul 17$6.95$6.95$1.056.62$746.95
$730.00$754.00Jul 24$19.55$19.55$4.454.39$749.55
BULL PUT (1)
SellBuyExpiryCreditMax GainMax LossR:RBE
$746.00$743.00Jul 10$0.25$0.25$2.750.09$745.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $3.75, cheapest $0.58)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$780.00Jul 24Jul 31$0.5811.1%10.9%
$765.00Jul 17Jul 24$1.409.2%9.8%
$748.00Jul 10Jul 17$3.0023.6%12.8%
$754.00Jul 10Jul 17$3.4216.9%10.2%
$770.00Jul 17Aug 7$3.8010.3%11.8%
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. 4 found (cheapest 0.16% of stock, avg 0.21%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$757.50$743.00Jul 10$0.73$0.50$1.23$741.77$758.73
$757.50$746.00Jul 10$0.73$0.75$1.48$744.52$758.98
$756.00$743.00Jul 10$1.13$0.50$1.63$741.37$757.63
$756.00$746.00Jul 10$1.13$0.75$1.88$744.12$757.88

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 5 found (best R:R 3.55, avg credit $1.79)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
743/746750/754Jul 10$3.12$0.883.55$742.88$753.12
743/746748/750Jul 10$2.05$0.952.16$743.95$750.05
743/746747/748Jul 10$1.65$1.351.22$744.35$748.65
743/746754/756Jul 10$1.50$1.501.00$744.50$755.50
743/746756/758Jul 10$0.65$2.350.28$745.35$756.65

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 2 found (best R:R 12.33, cheapest $0.60)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$732.00$740.00$748.00Jul 17$0.60$7.4012.33
$750.00$765.00$780.00Jul 31$5.48$9.521.74
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. 19 found (best net $-0.95, 10 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$780.00$810.001:2Jul 24-$0.95$29.05
$740.00$748.001:2Jul 17-$3.10$4.90
$780.00$785.001:2Aug 7-$0.19$4.81
$766.00$770.001:2Jul 17-$0.30$3.70
$765.00$772.001:2Aug 14-$3.85$3.15
PUTS (1)
Buy KSell KRatioExpiryNetMax Gain
$746.00$743.001:2Jul 10-$0.25$2.75

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 14 found (best yield 0.91%, avg 0.34%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$765.00Aug 14$6.900.381.3%0.91%2.23%1--
$756.00Jul 24$5.800.480.1%0.77%0.89%1--
$772.00Aug 14$4.900.302.2%0.65%2.89%1--
$765.00Jul 31$3.500.331.3%0.46%1.78%1--
$780.00Aug 21$3.500.243.3%0.46%3.77%387
$758.00Jul 17$3.200.400.4%0.42%0.81%1--
$770.00Aug 7$3.200.282.0%0.42%2.40%113
$760.00Jul 17$1.900.330.7%0.25%0.91%572
$780.00Aug 7$1.150.153.3%0.15%3.46%20--
$765.00Jul 24$1.000.251.3%0.13%1.45%3--

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 313
Total Puts 45
Put/Call Ratio 0.14
Net Difference 268

Prior's Put/Call Breakdown

Total Calls 88
Total Puts 57
Put/Call Ratio 0.65
Net Difference 31

Prior 7-Day Put/Call Summary

Total Calls 4,559
Total Puts 1,273
Average Put/Call Ratio 1.24
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