Tour v334
IVV
ISHARES CORE S&P 500 ETF
$755.12 +0.34%
$755.26 (+0.02%)🌙
as of 07/14 07:03 PM
(7/13 18:39) ◀
|
Tuesday, July 14, 2026 (7:03pm)
January 2026
|
▶ (7/15 18:46)
◀ 7/14 19:03 ▶

Option Volume

Detail
ℹ
Current (07/14) 377
Calls: 320 (85%)
Puts: 57 (15%)
Prior (07/13) 182
Calls: 110 (60%)
Puts: 72 (40%)
Current vs Prior +107.14%
Calls: +190.91% (Calls)
Puts: -20.83% (Puts)
Prior 7-Day Total 2,183
Calls: 1,098 (50%)
Puts: 1,085 (50%)
Prior 7-Day Average 311
Calls: 156 (50%)
Puts: 155 (50%)
Current vs Prior 7-Day Avg +20.89%
Calls: +104.01%
Puts: -63.23%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14) $682.3K
Calls: $611.3K (90%)
Puts: $71.0K (10%)
Prior (07/13) $382.1K
Calls: $311.1K (81%)
Puts: $70.9K (19%)
Current vs Prior +78.58%
Calls: +96.49%
Puts: +0.03%
Prior 7-Day Total $3.24M
Calls: $2.31M (71%)
Puts: $933.4K (29%)
Prior 7-Day Average $463.1K
Calls: $329.7K (71%)
Puts: $133.3K (29%)
Current vs Prior 7-Day Avg +47.33%
Calls: +85.40%
Puts: -46.78%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/14) 0.18
Prior (07/13) 0.65
Current vs Prior -72.79%
Prior 7-Day Average 1.36
Current vs Prior 7-Day Avg -86.90%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/14) 1,139
Calls: 535 (47%)
Puts: 604 (53%)
Prior (07/13) 1,495
Calls: 1,444 (97%)
Puts: 51 (3%)
Current vs Prior -23.81%
Prior 7-Day Total 7,170
Calls: 3,497 (49%)
Puts: 3,673 (51%)
Prior 7-Day Average 1,024
Calls: 499 (49%)
Puts: 524 (51%)
Current vs Prior 7-Day Avg +11.20%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)
Current 1.06% | 1.72%1.06% | 3.93%
Prior 1.34% | 1.88%1.34% | 4.15%
Current vs Prior -20.57% | -8.44%-20.56% | -5.44%
Prior 7-Day Avg 1.05% | 1.71%1.46% | 4.21%
Current vs 7-Day Avg +1.21% | +0.55%-27.59% | -6.69%
Prior 7-Day Eod 1.34% | 1.88%1.34% | 4.15%
Current vs 7-Day Eod -20.57% | -8.44%-20.56% | -5.44%
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 90% of dollar volume in calls ($611.3K) vs puts ($71.0K). Elevated premium activity with dollar volume up 79% vs prior. Unusually high activity with volume up 107% vs prior - elevated interest. Extreme bullish P/C ratio of 0.18 - heavy call buying (320 calls vs 57 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 BULLISH
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 2 of results (avg 3.9%, best 3.1%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$620.00Jul 17133.80138.00$135.903.1%100.96--
$665.00Jul 1788.8093.00$90.904.6%10.951
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. 14 found (avg delta 0.70, highest 0.96)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$620.00Jul 17133.80138.00$135.903.1%100.96--
$665.00Jul 1788.8093.00$90.904.6%10.951
$743.00Jul 1711.6016.00$13.8031.9%10.85--
$745.00Jul 179.7014.00$11.8536.3%120.82--
$741.00Aug 1421.6026.20$23.9019.2%10.68--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$771.00Jul 1713.2017.90$15.5530.2%10.89--

Most actively traded options today. High liquidity = easy entry/exit. 35 active (total vol 333, top 182)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$751.00Aug 1415.0017.60$16.3016.0%1820.571
$747.00Aug 715.9018.90$17.4017.2%300.63--
$747.50Aug 715.5018.50$17.0017.6%300.63--
$770.00Jul 170.000.50$0.25200.0%140.0669
$745.00Jul 179.7014.00$11.8536.3%120.82--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$740.00Jul 170.152.00$1.08171.3%60.14--
$744.00Jul 170.301.30$0.80125.0%60.14--
$729.00Jul 170.001.50$0.75200.0%50.086
$720.00Aug 284.506.10$5.3030.2%20.20--
$746.00Jul 170.052.30$1.17192.3%10.19--

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 14.1%, max 50.8%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$753.00Aug 7Aug 1413.2%13.0%1.8%2--
$751.00Aug 7Aug 1413.3%13.3%0.4%1841
$760.00Jul 17Jul 2412.9%12.9%0.0%376
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$740.00Jul 17Aug 2821.9%14.5%50.8%7--
$746.00Jul 17Jul 2416.5%14.0%17.5%2--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 15 found (best R:R 32.33, avg 6.28)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$770.00$775.00Jul 17$0.22$4.78$0.2221.73$770.22
$764.00$770.00Jul 17$0.75$5.25$0.757.00$764.75
$760.00$764.00Jul 17$0.73$3.27$0.734.48$760.73
$773.00$775.00Aug 14$0.50$1.50$0.503.00$773.50
$757.50$773.00Aug 14$6.90$8.60$6.901.25$764.40
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$740.00$729.00Jul 17$0.33$10.67$0.3332.33$739.67
$720.00$715.00Aug 28$0.45$4.55$0.4510.11$719.55
$740.00$720.00Aug 28$3.35$16.65$3.354.97$736.65
$746.00$744.00Jul 17$0.37$1.63$0.374.41$745.63
$771.00$746.00Jul 17$14.38$10.62$14.380.74$756.62

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 23 found (best R:R 85.67, avg 5.18)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$665.00$743.00Jul 17$77.10$77.10$0.9085.67$742.10
$741.00$742.00Aug 14$0.85$0.85$0.155.67$741.85
$747.00$747.50Aug 7$0.40$0.40$0.104.00$747.40
$751.00$753.00Aug 7$1.60$1.60$0.404.00$752.60
$742.00$751.00Aug 14$6.75$6.75$2.253.00$748.75
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$771.00$746.00Jul 17$14.38$14.38$10.621.35$756.62
$746.00$744.00Jul 17$0.37$0.37$1.630.23$745.63
$740.00$720.00Aug 28$3.35$3.35$16.650.20$736.65
$720.00$715.00Aug 28$0.45$0.45$4.550.10$719.55
$740.00$729.00Jul 17$0.33$0.33$10.670.03$739.67

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $3.39, cheapest $1.45)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$751.00Aug 7Aug 14$1.4513.3%13.3%
$753.00Aug 7Aug 14$1.9513.2%13.0%
$760.00Jul 17Jul 24$2.5712.9%12.9%
$775.00Jul 17Aug 14$4.6712.0%13.5%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$746.00Jul 17Jul 24$2.1116.5%14.0%
$740.00Jul 17Aug 28$7.5721.9%14.5%

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 0.13% of stock, avg 0.45%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$770.00$729.00Jul 17$0.25$0.75$1.00$728.00$771.00
$770.00$744.00Jul 17$0.25$0.80$1.05$742.95$771.05
$770.00$740.00Jul 17$0.25$1.08$1.33$738.67$771.33
$770.00$746.00Jul 17$0.25$1.17$1.42$744.58$771.42
$764.00$729.00Jul 17$1.00$0.75$1.75$727.25$765.75
$764.00$744.00Jul 17$1.00$0.80$1.80$742.20$765.80
$764.00$740.00Jul 17$1.00$1.08$2.08$737.92$766.08
$764.00$746.00Jul 17$1.00$1.17$2.17$743.83$766.17
$760.00$729.00Jul 17$1.73$0.75$2.48$726.52$762.48
$760.00$744.00Jul 17$1.73$0.80$2.53$741.47$762.53

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 8 found (best R:R 2.30, avg credit $2.28)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
729/740745/760Jul 17$10.45$4.552.30$729.55$755.45
744/746760/764Jul 17$1.10$2.900.38$744.90$761.10
729/740743/745Jul 17$2.28$8.720.26$737.72$745.28
744/746764/770Jul 17$1.12$4.880.23$744.88$765.12
744/746770/775Jul 17$0.59$4.410.13$745.41$770.59
729/740760/764Jul 17$1.06$9.940.11$738.94$761.06
729/740764/770Jul 17$1.08$9.920.11$738.92$765.08
729/740770/775Jul 17$0.55$10.450.05$739.45$770.55

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. 15 found (best net $-1.95, 8 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$760.00$764.001:2Jul 17-$0.27$3.73
$756.00$760.001:2Jul 24-$2.15$1.85
$760.00$762.501:2Jul 24-$1.86$0.64
$665.00$743.001:2Jul 17$63.30$14.70
$757.50$773.001:2Aug 14$1.70$13.80
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$740.00$720.001:2Aug 28-$1.95$18.05
$740.00$729.001:2Jul 17-$0.42$10.58
$744.00$740.001:2Jul 17-$1.36$2.64
$746.00$744.001:2Jul 17-$0.43$1.57
$720.00$715.001:2Aug 28-$4.40$0.60

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 10 found (best yield 1.44%, avg 0.49%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$757.50Aug 14$10.900.480.3%1.44%1.76%2--
$756.00Jul 24$5.000.490.1%0.66%0.78%21
$766.00Aug 7$4.700.351.4%0.62%2.06%2--
$773.00Aug 14$3.900.292.4%0.52%2.88%2--
$765.00Jul 31$3.400.331.3%0.45%1.76%12
$775.00Aug 14$3.400.272.6%0.45%3.08%1--
$760.00Jul 24$3.000.390.7%0.40%1.04%1--
$762.50Jul 24$1.850.321.0%0.24%1.22%11
$760.00Jul 17$0.450.310.7%0.06%0.71%276
$764.00Jul 17$0.200.191.2%0.03%1.20%13

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 320
Total Puts 57
Put/Call Ratio 0.18
Net Difference 263

Prior's Put/Call Breakdown

Total Calls 110
Total Puts 72
Put/Call Ratio 0.65
Net Difference 38

Prior 7-Day Put/Call Summary

Total Calls 1,098
Total Puts 1,085
Average Put/Call Ratio 1.36
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