Tour v309
IVV
ISHARES CORE S&P 500 ETF
$758.11 +0.41%
$758.85 (+0.10%)🌙
as of 07/10 06:40 PM
(7/9 18:39) ◀
|
Friday, July 10, 2026 (6:40pm)
January 2026
|
▶ (7/13 18:39)
◀ 7/10 18:40 ▶

Option Volume

Detail
ℹ
Current (07/10) 466
Calls: 261 (56%)
Puts: 205 (44%)
Prior (07/09) 358
Calls: 313 (87%)
Puts: 45 (13%)
Current vs Prior +30.17%
Calls: -16.61% (Calls)
Puts: +355.56% (Puts)
Prior 7-Day Total 5,734
Calls: 4,509 (79%)
Puts: 1,225 (21%)
Prior 7-Day Average 819
Calls: 644 (79%)
Puts: 175 (21%)
Current vs Prior 7-Day Avg -43.11%
Calls: -59.48%
Puts: +17.14%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10) $643.6K
Calls: $364.2K (57%)
Puts: $279.4K (43%)
Prior (07/09) $591.7K
Calls: $565.6K (96%)
Puts: $26.1K (4%)
Current vs Prior +8.77%
Calls: -35.61%
Puts: +972.15%
Prior 7-Day Total $19.40M
Calls: $18.65M (96%)
Puts: $750.3K (4%)
Prior 7-Day Average $2.77M
Calls: $2.66M (96%)
Puts: $107.2K (4%)
Current vs Prior 7-Day Avg -76.78%
Calls: -86.33%
Puts: +160.64%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/10) 0.79
Prior (07/09) 0.14
Current vs Prior +446.32%
Prior 7-Day Average 1.23
Current vs Prior 7-Day Avg -36.04%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/10) 1,104
Calls: 465 (42%)
Puts: 639 (58%)
Prior (07/09) 1,152
Calls: 621 (54%)
Puts: 531 (46%)
Current vs Prior -4.17%
Prior 7-Day Total 6,641
Calls: 2,856 (43%)
Puts: 3,785 (57%)
Prior 7-Day Average 948
Calls: 408 (43%)
Puts: 540 (57%)
Current vs Prior 7-Day Avg +16.37%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)
Current 0.57% | 1.15%1.15% | 4.02%
Prior 0.58% | 1.36%1.36% | 4.03%
Current vs Prior +98.97% | +30.69%-14.98% | -0.07%
Prior 7-Day Avg 0.93% | 1.67%1.57% | 4.27%
Current vs 7-Day Avg +23.66% | +6.55%-26.72% | -5.73%
Prior 7-Day Eod 0.58% | 1.36%-- | --
Current vs 7-Day Eod +98.97% | +30.69%-- | --
Sentiment BEARISHBULLISH

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

P/C ratio rising 446% - increased hedging/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 BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
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. 18 found (avg delta 0.65, highest 0.88)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$745.00Jul 1011.0015.50$13.2534.0%10.882
$742.00Jul 1014.0018.80$16.4029.3%10.841
$750.00Jul 106.0010.50$8.2554.5%30.728
$751.00Jul 177.0011.90$9.4551.9%10.701
$741.00Aug 1424.0028.70$26.3517.8%40.70--
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$774.00Jul 1013.4018.00$15.7029.3%10.88--
$759.00Jul 245.008.20$6.6048.5%50.53--
$758.00Jul 244.607.80$6.2051.6%50.51--

Most actively traded options today. High liquidity = easy entry/exit. 46 active (total vol 148, top 47)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$770.00Aug 218.009.80$8.9020.2%470.382
$820.00Aug 210.000.55$0.28196.4%180.03--
$741.00Aug 1424.0028.70$26.3517.8%40.70--
$742.00Aug 1423.0027.80$25.4018.9%40.70--
$750.00Jul 106.0010.50$8.2554.5%30.728
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$754.00Jul 100.003.40$1.70200.0%100.32--
$758.00Jul 244.607.80$6.2051.6%50.51--
$759.00Jul 245.008.20$6.6048.5%50.53--
$730.00Jul 100.001.55$0.78198.7%40.085
$722.00Jul 100.003.00$1.50200.0%20.102

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 986.0%, max 2707.8%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$742.00Jul 10Aug 14282.2%13.8%1947.7%51
$756.00Jul 10Jul 1795.7%10.7%793.0%3--
$757.00Jul 10Jul 1767.5%9.6%600.1%33
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$722.00Jul 10Jul 24518.3%18.5%2707.8%32
$753.00Jul 10Jul 17112.2%11.8%852.0%2--
$740.00Aug 14Aug 2114.1%14.0%0.9%2--
$758.00Jul 17Jul 2410.2%10.2%0.8%6--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 17 found (best R:R 53.64, avg 9.57)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$780.00$820.00Aug 21$4.27$35.73$4.278.37$784.27
$755.00$810.00Jul 24$8.07$46.93$8.075.82$763.07
$764.00$765.00Jul 17$0.20$0.80$0.204.00$764.20
$757.00$757.50Jul 10$0.13$0.37$0.132.85$757.13
$756.00$757.00Jul 10$0.32$0.68$0.322.12$756.32
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$753.00$700.00Jul 17$0.97$52.03$0.9753.64$752.03
$726.00$722.50Jul 24$0.17$3.33$0.1719.59$725.83
$725.00$685.00Aug 14$2.15$37.85$2.1517.60$722.85
$722.00$711.00Jul 10$0.72$10.28$0.7214.28$721.28
$734.00$726.00Jul 24$0.70$7.30$0.7010.43$733.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 23 found (best R:R 19.00, avg 2.43)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$758.00$760.00Jul 17$1.90$1.90$0.1019.00$759.90
$750.00$754.00Jul 10$3.72$3.72$0.2813.29$753.72
$751.00$756.00Jul 17$4.10$4.10$0.904.56$755.10
$756.00$757.00Jul 17$0.70$0.70$0.302.33$756.70
$770.00$780.00Aug 21$4.35$4.35$5.650.77$774.35
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$754.00$753.00Jul 10$0.87$0.87$0.136.69$753.13
$774.00$757.50Jul 10$13.95$13.95$2.555.47$760.05
$759.00$758.00Jul 24$0.40$0.40$0.600.67$758.60
$758.00$753.00Jul 17$1.45$1.45$3.550.41$756.55
$758.00$734.00Jul 24$4.75$4.75$19.250.25$753.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $3.55, cheapest $0.90)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$757.00Jul 10Jul 17$2.6267.5%9.6%
$756.00Jul 10Jul 17$3.0095.7%10.7%
$770.00Jul 31Aug 21$5.4011.2%13.7%
$742.00Jul 10Aug 14$9.00282.2%13.8%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$740.00Aug 14Aug 21$0.9014.1%14.0%
$753.00Jul 10Jul 17$1.92112.2%11.8%
$758.00Jul 17Jul 24$2.0010.2%10.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 0.48% of stock, avg 0.83%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$757.50Jul 10$1.90$1.75$3.65$753.85$761.150.48%
$754.00Jul 10$4.53$1.70$6.23$747.77$760.230.82%
$758.00Jul 17$4.85$4.20$9.05$748.95$767.051.19%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 15 found (cheapest 0.18% of stock, avg 0.69%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$810.00$722.50Jul 24$0.78$0.58$1.36$721.14$811.36
$810.00$726.00Jul 24$0.78$0.75$1.53$724.47$811.53
$810.00$722.00Jul 24$0.78$1.13$1.91$720.09$811.91
$810.00$734.00Jul 24$0.78$1.45$2.23$731.77$812.23
$765.00$700.00Jul 17$1.33$1.78$3.11$696.89$768.11
$764.00$700.00Jul 17$1.53$1.78$3.31$696.69$767.31
$765.00$753.00Jul 17$1.33$2.75$4.08$748.92$769.08
$764.00$753.00Jul 17$1.53$2.75$4.28$748.72$768.28
$760.00$700.00Jul 17$2.95$1.78$4.73$695.27$764.73
$765.00$758.00Jul 17$1.33$4.20$5.53$752.47$770.53

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 17 found (best R:R 1.35, avg credit $3.26)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
753/758760/764Jul 17$2.87$2.131.35$755.13$762.87
711/722745/750Jul 10$5.72$5.281.08$716.28$750.72
711/722750/754Jul 10$4.44$6.560.68$717.56$754.44
711/722742/745Jul 10$3.87$7.130.54$718.13$745.87
735/740741/742Aug 14$1.75$3.250.54$738.25$742.75
753/758764/765Jul 17$1.65$3.350.49$756.35$765.65
711/722754/756Jul 10$2.90$8.100.36$719.10$756.90
725/735741/742Aug 14$2.12$7.880.27$732.88$743.12
726/734755/810Jul 24$8.77$46.230.19$725.23$763.77
722/726755/810Jul 24$8.24$46.760.18$717.76$763.24

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 1 found (best R:R 0.11, cheapest $0.90)

CALLS (1)
LowMidHighExpiryDebitMax GainR:R
$756.00$757.00$758.00Jul 17$0.90$0.100.11
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. 23 found (best net $-0.81, 18 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$770.00$780.001:2Aug 21-$0.20$9.80
$760.00$764.001:2Jul 17-$0.11$3.89
$751.00$756.001:2Jul 17-$1.25$3.75
$750.00$754.001:2Jul 10-$0.81$3.19
$754.00$756.001:2Jul 10-$0.17$1.83
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$753.00$700.001:2Jul 17-$0.81$52.19
$753.00$730.001:2Jul 10-$0.73$22.27
$722.00$711.001:2Jul 10-$0.06$10.94
$734.00$726.001:2Jul 24-$0.05$7.95
$735.00$725.001:2Aug 14-$2.96$7.04

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 1.06%, avg 0.43%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$770.00Aug 21$8.000.381.6%1.06%2.62%472
$780.00Aug 21$3.500.252.9%0.46%3.35%145
$770.00Jul 31$2.500.281.6%0.33%1.90%2118
$760.00Jul 17$1.800.420.2%0.24%0.49%277
$764.00Jul 17$0.450.270.8%0.06%0.84%2--

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 261
Total Puts 205
Put/Call Ratio 0.79
Net Difference 56

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 4,509
Total Puts 1,225
Average Put/Call Ratio 1.23
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