Tour v340
IVV
ISHARES CORE S&P 500 ETF
$758.39 +0.43%
$758.19 (-0.03%)🌙
as of 07/15 06:46 PM
(7/14 19:03) ◀
|
Wednesday, July 15, 2026 (6:46pm)
January 2026
|
▶ (7/16 18:38)
◀ 7/15 18:46 ▶

Option Volume

Detail
ℹ
Current (07/15) 149
Calls: 79 (53%)
Puts: 70 (47%)
Prior (07/14) 377
Calls: 320 (85%)
Puts: 57 (15%)
Current vs Prior -60.48%
Calls: -75.31% (Calls)
Puts: +22.81% (Puts)
Prior 7-Day Total 1,962
Calls: 1,229 (63%)
Puts: 733 (37%)
Prior 7-Day Average 280
Calls: 175 (63%)
Puts: 104 (37%)
Current vs Prior 7-Day Avg -46.84%
Calls: -55.00%
Puts: -33.15%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/15) $251.4K
Calls: $136.7K (54%)
Puts: $114.7K (46%)
Prior (07/14) $682.3K
Calls: $611.3K (90%)
Puts: $71.0K (10%)
Current vs Prior -63.15%
Calls: -77.64%
Puts: +61.67%
Prior 7-Day Total $3.05M
Calls: $2.37M (78%)
Puts: $682.4K (22%)
Prior 7-Day Average $435.8K
Calls: $338.3K (78%)
Puts: $97.5K (22%)
Current vs Prior 7-Day Avg -42.31%
Calls: -59.60%
Puts: +17.69%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/15) 0.89
Prior (07/14) 0.18
Current vs Prior +397.45%
Prior 7-Day Average 1.08
Current vs Prior 7-Day Avg -17.65%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/15) 835
Calls: 268 (32%)
Puts: 567 (68%)
Prior (07/14) 1,139
Calls: 535 (47%)
Puts: 604 (53%)
Current vs Prior -26.69%
Prior 7-Day Total 7,128
Calls: 3,489 (49%)
Puts: 3,639 (51%)
Prior 7-Day Average 1,018
Calls: 498 (49%)
Puts: 519 (51%)
Current vs Prior 7-Day Avg -18.00%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)
Current 0.74% | 1.47%0.74% | 3.80%
Prior 1.06% | 1.72%1.06% | 3.93%
Current vs Prior -30.02% | -14.60%-30.02% | -3.12%
Prior 7-Day Avg 1.00% | 1.67%1.41% | 4.17%
Current vs 7-Day Avg -25.64% | -11.86%-47.24% | -8.72%
Prior 7-Day Eod 1.06% | 1.72%1.06% | 3.93%
Current vs 7-Day Eod -30.02% | -14.60%-30.02% | -3.12%
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

Light premium activity with dollar volume down 63% vs prior. Below-average activity with volume down 60% vs prior. P/C ratio rising 397% - increased hedging/bearish positioning. Put-heavy open interest (567 puts vs 268 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 NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
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. 10 found (avg delta 0.68, highest 0.95)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$740.00Jul 1716.3021.00$18.6525.2%10.9510
$752.00Jul 174.609.50$7.0569.5%10.76--
$741.00Aug 1422.6027.50$25.0519.6%20.713
$742.00Aug 1422.1027.00$24.5520.0%20.703
$754.00Jul 173.308.00$5.6583.2%10.671
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$758.00Jul 171.753.90$2.8376.0%10.53--

Most actively traded options today. High liquidity = easy entry/exit. 30 active (total vol 75, top 8)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$760.00Jul 170.802.00$1.4085.7%80.3577
$754.00Jul 246.908.90$7.9025.3%70.61--
$780.00Jul 240.001.50$0.75200.0%70.10--
$765.00Jul 170.050.75$0.40175.0%40.13--
$765.00Jul 241.153.00$2.0888.9%40.28--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$710.00Jul 170.000.65$0.33197.0%10.03--
$755.00Jul 171.003.60$2.30113.0%10.38--
$758.00Jul 171.753.90$2.8376.0%10.53--
$705.00Jul 310.051.50$0.78185.9%10.051
$720.00Jul 310.801.95$1.3883.3%10.102

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 32.4%, max 81.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$770.00Jul 17Jul 2416.7%9.2%81.8%5--
$754.00Jul 17Jul 2416.5%11.6%42.1%81
$755.00Jul 17Jul 2415.6%11.2%38.9%4--
$780.00Jul 24Aug 2114.2%12.1%16.8%946
$760.00Jul 17Jul 2411.1%10.8%2.5%1177
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$720.00Jul 31Aug 2119.1%17.0%12.4%23

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 14 found (best R:R 24.00, avg 6.04)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$760.00$765.00Jul 17$1.00$4.00$1.004.00$761.00
$780.00$790.00Aug 21$2.03$7.97$2.033.93$782.03
$764.00$780.00Jul 31$4.15$11.85$4.152.86$768.15
$765.00$770.00Jul 24$1.38$3.62$1.382.62$766.38
$760.00$765.00Jul 24$1.92$3.08$1.921.60$761.92
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$720.00$705.00Jul 31$0.60$14.40$0.6024.00$719.40
$755.00$710.00Jul 17$1.97$43.03$1.9721.84$753.03
$720.00$700.00Aug 21$1.32$18.68$1.3214.15$718.68
$758.00$755.00Jul 17$0.53$2.47$0.534.66$757.47

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 18 found (best R:R 29.00, avg 2.51)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$740.00$752.00Jul 17$11.60$11.60$0.4029.00$751.60
$755.00$760.00Jul 17$3.80$3.80$1.203.17$758.80
$752.00$754.00Jul 17$1.40$1.40$0.602.33$753.40
$754.00$755.00Jul 24$0.70$0.70$0.302.33$754.70
$750.00$764.00Jul 31$9.05$9.05$4.951.83$759.05
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$758.00$755.00Jul 17$0.53$0.53$2.470.21$757.47
$720.00$700.00Aug 21$1.32$1.32$18.680.07$718.68
$755.00$710.00Jul 17$1.97$1.97$43.030.05$753.03
$720.00$705.00Jul 31$0.60$0.60$14.400.04$719.40

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.86, cheapest $0.32)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$770.00Jul 17Jul 24$0.3216.7%9.2%
$765.00Jul 17Jul 24$1.6811.8%10.4%
$755.00Jul 17Jul 24$2.0015.6%11.2%
$754.00Jul 17Jul 24$2.2516.5%11.6%
$760.00Jul 17Jul 24$2.6011.1%10.8%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$720.00Jul 31Aug 21$2.3219.1%17.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1 found (cheapest 0.99% of stock, avg 0.99%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$755.00Jul 17$5.20$2.30$7.50$747.50$762.500.99%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 13 found (cheapest 0.20% of stock, avg 0.75%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$780.00$705.00Jul 31$0.70$0.78$1.48$703.52$781.48
$780.00$720.00Jul 31$0.70$1.38$2.08$717.92$782.08
$770.00$755.00Jul 17$0.38$2.30$2.68$752.32$772.68
$765.00$755.00Jul 17$0.40$2.30$2.70$752.30$767.70
$760.00$755.00Jul 17$1.40$2.30$3.70$751.30$763.70
$790.00$700.00Aug 21$1.85$2.38$4.23$695.77$794.23
$790.00$720.00Aug 21$1.85$3.70$5.55$714.45$795.55
$764.00$705.00Jul 31$4.85$0.78$5.63$699.37$769.63
$764.00$720.00Jul 31$4.85$1.38$6.23$713.77$770.23
$780.00$700.00Aug 21$3.88$2.38$6.26$693.74$786.26

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 1.80, avg credit $4.92)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
705/720750/764Jul 31$9.65$5.351.80$710.35$759.65
700/720765/780Aug 21$7.29$12.710.57$712.71$772.29
755/758760/765Jul 17$1.53$3.470.44$756.47$761.53
705/720764/780Jul 31$4.75$11.250.42$715.25$768.75
700/720780/790Aug 21$3.35$16.650.20$716.65$783.35
710/755760/765Jul 17$2.97$42.030.07$752.03$762.97

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 4 found (best R:R 8.26, cheapest $0.54)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$760.00$765.00$770.00Jul 24$0.54$4.468.26
$760.00$765.00$770.00Jul 17$0.98$4.024.10
$755.00$760.00$765.00Jul 24$1.28$3.722.91
$755.00$760.00$765.00Jul 17$2.80$2.200.79
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. 17 found (best net $-0.22, 8 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$770.00$805.001:2Jul 17-$0.22$34.78
$770.00$780.001:2Jul 24-$0.80$9.20
$760.00$765.001:2Jul 24-$0.16$4.84
$765.00$770.001:2Jul 17-$0.36$4.64
$755.00$760.001:2Jul 24-$0.80$4.20
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$720.00$700.001:2Aug 21-$1.06$18.94
$720.00$705.001:2Jul 31-$0.18$14.82
$758.00$755.001:2Jul 17-$1.77$1.23
$755.00$710.001:2Jul 17$1.64$43.36

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 9 found (best yield 1.17%, avg 0.32%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$765.00Aug 21$8.900.420.9%1.17%2.05%2--
$764.00Jul 31$3.800.380.7%0.50%1.24%1--
$760.00Jul 24$3.000.430.2%0.40%0.61%3--
$780.00Aug 21$2.650.232.9%0.35%3.20%246
$765.00Jul 24$1.150.280.9%0.15%1.02%4--
$790.00Aug 21$1.000.134.2%0.13%4.30%22
$760.00Jul 17$0.800.350.2%0.11%0.32%877
$780.00Jul 31$0.400.092.9%0.05%2.90%438
$770.00Jul 24$0.250.131.5%0.03%1.56%4--

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 79
Total Puts 70
Put/Call Ratio 0.89
Net Difference 9

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,229
Total Puts 733
Average Put/Call Ratio 1.08
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