Tour v325
IVV
ISHARES CORE S&P 500 ETF
$752.58 -0.73%
$751.93 (-0.09%)🌙
as of 07/13 06:39 PM
(7/10 18:40) ◀
|
Monday, July 13, 2026 (6:39pm)
January 2026
|
▶ (7/14 19:03)
◀ 7/13 18:39 ▶

Option Volume

Detail
ℹ
Current (07/13) 182
Calls: 110 (60%)
Puts: 72 (40%)
Prior (07/10) 466
Calls: 261 (56%)
Puts: 205 (44%)
Current vs Prior -60.94%
Calls: -57.85% (Calls)
Puts: -64.88% (Puts)
Prior 7-Day Total 2,134
Calls: 1,082 (51%)
Puts: 1,052 (49%)
Prior 7-Day Average 304
Calls: 154 (51%)
Puts: 150 (49%)
Current vs Prior 7-Day Avg -40.30%
Calls: -28.84%
Puts: -52.09%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/13) $382.1K
Calls: $311.1K (81%)
Puts: $70.9K (19%)
Prior (07/10) $643.6K
Calls: $364.2K (57%)
Puts: $279.4K (43%)
Current vs Prior -40.64%
Calls: -14.58%
Puts: -74.61%
Prior 7-Day Total $3.20M
Calls: $2.31M (72%)
Puts: $889.3K (28%)
Prior 7-Day Average $457.7K
Calls: $330.7K (72%)
Puts: $127.0K (28%)
Current vs Prior 7-Day Avg -16.53%
Calls: -5.92%
Puts: -44.16%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/13) 0.65
Prior (07/10) 0.79
Current vs Prior -16.67%
Prior 7-Day Average 1.33
Current vs Prior 7-Day Avg -50.62%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/13) 1,495
Calls: 1,444 (97%)
Puts: 51 (3%)
Prior (07/10) 1,104
Calls: 465 (42%)
Puts: 639 (58%)
Current vs Prior +35.42%
Prior 7-Day Total 7,310
Calls: 3,256 (45%)
Puts: 4,054 (55%)
Prior 7-Day Average 1,044
Calls: 465 (45%)
Puts: 579 (55%)
Current vs Prior 7-Day Avg +43.16%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)
Current 1.34% | 1.88%1.34% | 4.15%
Prior 1.15% | 1.77%1.15% | 4.02%
Current vs Prior +15.70% | +5.98%+15.70% | +3.21%
Prior 7-Day Avg 0.97% | 1.67%1.49% | 4.22%
Current vs 7-Day Avg +38.02% | +12.55%-10.42% | -1.58%
Prior 7-Day Eod 1.15% | 1.77%1.15% | 4.02%
Current vs 7-Day Eod +15.70% | +5.98%+15.70% | +3.21%
Sentiment BEARISHBEARISH

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 81% of dollar volume in calls ($311.1K) vs puts ($70.9K). Below-average activity with volume down 61% vs prior. Bullish P/C ratio of 0.65. Call-heavy open interest (1,444 calls vs 51 puts) suggests bullish 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 BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
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 8 of results (avg 8.0%, best 5.8%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$690.00Jul 1761.6065.30$63.455.8%50.957
$705.00Jul 2447.4051.50$49.458.3%100.92--
$705.00Aug 2151.8056.50$54.158.7%100.87--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$815.00Jul 2460.0064.20$62.106.8%10.95--
$810.00Jul 2455.0059.20$57.107.4%10.94--
$805.00Jul 2450.0054.20$52.108.1%10.94--
$795.00Jul 1740.2044.20$42.209.5%10.93--
$795.00Jul 2440.1044.20$42.159.7%10.94--

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. 20 found (avg delta 0.82, highest 0.95)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$690.00Jul 1761.6065.30$63.455.8%50.957
$725.00Jul 1726.5030.00$28.2512.4%30.9513
$705.00Jul 2447.4051.50$49.458.3%100.92--
$736.00Jul 1716.0020.00$18.0022.2%20.89--
$705.00Aug 2151.8056.50$54.158.7%100.87--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$815.00Jul 2460.0064.20$62.106.8%10.95--
$810.00Jul 2455.0059.20$57.107.4%10.94--
$805.00Jul 2450.0054.20$52.108.1%10.94--
$795.00Jul 2440.1044.20$42.159.7%10.94--
$790.00Jul 2435.2039.20$37.2010.8%10.94--

Most actively traded options today. High liquidity = easy entry/exit. 44 active (total vol 138, top 30)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$750.00Jul 175.108.10$6.6045.5%300.6098
$705.00Jul 2447.4051.50$49.458.3%100.92--
$705.00Aug 2151.8056.50$54.158.7%100.87--
$765.00Jul 170.001.00$0.50200.0%70.1143
$690.00Jul 1761.6065.30$63.455.8%50.957
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$729.00Jul 170.001.30$0.65200.0%50.081
$730.00Jul 170.300.70$0.5080.0%50.0722
$710.00Aug 71.502.70$2.1057.1%50.11--
$720.00Jul 170.001.35$0.68198.5%40.07--
$756.00Jul 174.607.00$5.8041.4%40.60--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 32.7%, max 67.4%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$705.00Jul 24Aug 2128.1%18.2%54.7%20--
$764.00Jul 17Aug 1414.6%14.3%1.9%5--
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$795.00Jul 17Jul 2434.3%20.5%67.4%2--
$730.00Jul 17Aug 2120.4%15.0%35.8%622
$756.00Jul 17Aug 1415.8%15.2%3.8%5--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 18 found (best R:R 70.43, avg 7.85)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$770.00$780.00Jul 17$0.14$9.86$0.1470.43$770.14
$765.00$770.00Jul 17$0.28$4.72$0.2816.86$765.28
$760.00$764.00Jul 17$0.63$3.37$0.635.35$760.63
$765.00$770.00Jul 31$1.30$3.70$1.302.85$766.30
$705.00$810.00Jul 24$48.70$56.30$48.701.16$753.70
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$741.00$735.00Jul 17$0.31$5.69$0.3118.35$740.69
$735.00$730.00Jul 17$0.52$4.48$0.528.62$734.48
$750.00$741.00Jul 17$1.85$7.15$1.853.86$748.15
$745.00$740.00Jul 24$1.38$3.62$1.382.62$743.62
$756.00$744.00Aug 14$4.20$7.80$4.201.86$751.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 26 found (best R:R 75.00, avg 6.53)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$725.00$736.00Jul 17$10.25$10.25$0.7513.67$735.25
$736.00$750.00Jul 17$11.40$11.40$2.604.38$747.40
$730.00$760.00Aug 14$21.05$21.05$8.952.35$751.05
$750.00$757.00Jul 17$3.55$3.55$3.451.03$753.55
$764.00$765.00Jul 17$0.50$0.50$0.501.00$764.50
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$790.00$771.00Jul 24$18.75$18.75$0.2575.00$771.25
$795.00$785.00Jul 17$9.80$9.80$0.2049.00$785.20
$785.00$756.00Jul 17$26.60$26.60$2.4011.08$758.40
$769.00$756.00Jul 24$9.15$9.15$3.852.38$759.85
$771.00$769.00Jul 24$1.35$1.35$0.652.08$769.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $4.42, cheapest $2.15)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$770.00Jul 17Jul 31$2.7313.3%13.4%
$765.00Jul 17Jul 31$3.7512.4%13.4%
$705.00Jul 24Aug 21$4.7028.1%18.2%
$760.00Jul 17Jul 31$5.1213.7%14.8%
$764.00Jul 17Aug 14$7.0514.6%14.3%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$756.00Jul 17Jul 24$2.1515.8%13.7%
$730.00Jul 17Aug 21$5.4520.4%15.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 2 found (cheapest 1.30% of stock, avg 4.50%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$750.00Jul 17$6.60$3.18$9.78$740.22$759.781.30%
$810.00Jul 24$0.75$57.10$57.85$752.15$867.857.69%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 30 found (cheapest 0.10% of stock, avg 0.52%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$770.00$730.00Jul 17$0.22$0.50$0.72$729.28$770.72
$770.00$729.00Jul 17$0.22$0.65$0.87$728.13$770.87
$765.00$730.00Jul 17$0.50$0.50$1.00$729.00$766.00
$765.00$729.00Jul 17$0.50$0.65$1.15$727.85$766.15
$770.00$735.00Jul 17$0.22$1.02$1.24$733.76$771.24
$764.00$730.00Jul 17$1.00$0.50$1.50$728.50$765.50
$765.00$735.00Jul 17$0.50$1.02$1.52$733.48$766.52
$770.00$741.00Jul 17$0.22$1.33$1.55$739.45$771.55
$764.00$729.00Jul 17$1.00$0.65$1.65$727.35$765.65
$765.00$741.00Jul 17$0.50$1.33$1.83$739.17$766.83

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 29 found (best R:R 22.08, avg credit $2.32)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
753/756757/760Jul 17$2.87$0.1322.08$753.13$759.87
750/753757/760Jul 17$2.59$0.416.32$750.41$759.59
730/735736/750Jul 17$11.92$2.085.73$723.08$747.92
753/756764/765Jul 17$1.95$1.051.86$754.05$765.95
730/735750/757Jul 17$4.07$2.931.39$730.93$754.07
750/753764/765Jul 17$1.67$1.331.26$751.33$765.67
735/741750/757Jul 17$3.86$3.141.23$737.14$753.86
753/756760/764Jul 17$2.08$1.921.08$753.92$762.08
744/756760/764Aug 14$6.10$5.901.03$749.90$766.10
750/753760/764Jul 17$1.80$2.200.82$751.20$761.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 2 found (best R:R 9.71, cheapest $0.28)

CALLS (1)
LowMidHighExpiryDebitMax GainR:R
$760.00$765.00$770.00Jul 31$1.20$3.803.17
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$750.00$753.00$756.00Jul 17$0.28$2.729.71

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 26 found (best net $-0.71, 13 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$760.00$764.001:2Jul 17-$0.37$3.63
$765.00$770.001:2Jul 31-$1.65$3.35
$725.00$736.001:2Jul 17-$7.75$3.25
$760.00$765.001:2Jul 31-$1.75$3.25
$757.00$760.001:2Jul 17-$0.21$2.79
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$729.00$720.001:2Jul 17-$0.71$8.29
$756.00$744.001:2Aug 14-$4.00$8.00
$741.00$735.001:2Jul 17-$0.71$5.29
$745.00$740.001:2Jul 24-$0.92$4.08
$753.00$750.001:2Jul 17-$2.01$0.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 9 found (best yield 1.10%, avg 0.52%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$760.00Aug 14$8.300.421.0%1.10%2.09%1--
$760.00Aug 7$7.000.411.0%0.93%1.92%1--
$764.00Aug 14$6.400.381.5%0.85%2.37%4--
$760.00Jul 31$5.500.401.0%0.73%1.72%28
$765.00Jul 31$3.000.301.6%0.40%2.05%1--
$770.00Jul 31$2.400.232.3%0.32%2.63%2120
$757.00Jul 17$1.500.370.6%0.20%0.79%1--
$760.00Jul 17$1.250.261.0%0.17%1.15%376
$770.00Jul 17$0.100.052.3%0.01%2.33%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 110
Total Puts 72
Put/Call Ratio 0.65
Net Difference 38

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,082
Total Puts 1,052
Average Put/Call Ratio 1.33
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