Tour v344
IVV
ISHARES CORE S&P 500 ETF
$754.42 -0.52%
$753.35 (-0.14%)🌙
as of 07/16 06:38 PM
(7/15 18:46) ◀
|
Thursday, July 16, 2026 (6:38pm)
January 2026
|
▶ (7/17 18:43)
◀ 7/16 18:38 ▶

Option Volume

Detail
ℹ
Current (07/16) 131
Calls: 91 (69%)
Puts: 40 (31%)
Prior (07/15) 149
Calls: 79 (53%)
Puts: 70 (47%)
Current vs Prior -12.08%
Calls: +15.19% (Calls)
Puts: -42.86% (Puts)
Prior 7-Day Total 1,877
Calls: 1,260 (67%)
Puts: 617 (33%)
Prior 7-Day Average 268
Calls: 180 (67%)
Puts: 88 (33%)
Current vs Prior 7-Day Avg -51.15%
Calls: -49.44%
Puts: -54.62%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/16) $268.5K
Calls: $241.1K (90%)
Puts: $27.5K (10%)
Prior (07/15) $251.4K
Calls: $136.7K (54%)
Puts: $114.7K (46%)
Current vs Prior +6.79%
Calls: +76.35%
Puts: -76.07%
Prior 7-Day Total $3.09M
Calls: $2.43M (79%)
Puts: $662.4K (21%)
Prior 7-Day Average $441.9K
Calls: $347.2K (79%)
Puts: $94.6K (21%)
Current vs Prior 7-Day Avg -39.23%
Calls: -30.58%
Puts: -70.99%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/16) 0.44
Prior (07/15) 0.89
Current vs Prior -50.39%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -32.26%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/16) 1,054
Calls: 487 (46%)
Puts: 567 (54%)
Prior (07/15) 835
Calls: 268 (32%)
Puts: 567 (68%)
Current vs Prior +26.23%
Prior 7-Day Total 7,229
Calls: 3,493 (48%)
Puts: 3,736 (52%)
Prior 7-Day Average 1,032
Calls: 499 (48%)
Puts: 533 (52%)
Current vs Prior 7-Day Avg +2.06%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)
Current 0.74% | 1.53%0.74% | 3.88%
Prior 0.74% | 1.47%0.74% | 3.80%
Current vs Prior -0.01% | +4.13%-0.01% | +2.10%
Prior 7-Day Avg 0.96% | 1.64%1.28% | 4.09%
Current vs 7-Day Avg -22.87% | -6.73%-41.86% | -5.05%
Prior 7-Day Eod 0.74% | 1.47%0.74% | 3.80%
Current vs 7-Day Eod -0.01% | +4.13%-0.01% | +2.10%
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 ($241.1K) vs puts ($27.5K). Extreme bullish P/C ratio of 0.44 - heavy call buying (91 calls vs 40 puts). P/C ratio dropping 50% - sentiment shifting bullish. Rising open interest (up 26%) indicates new positions being established.

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 NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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 1 of results (avg 7.7%, best 7.7%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$710.00Aug 2148.5052.40$50.457.7%10.86--
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. 16 found (avg delta 0.77, highest 0.96)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$710.00Jul 1741.1046.00$43.5511.3%30.963
$725.00Jul 1726.3031.00$28.6516.4%10.95--
$723.00Jul 1729.1033.00$31.0512.6%100.95--
$735.00Jul 1717.7020.80$19.2516.1%10.9412
$740.00Jul 1712.8016.00$14.4022.2%60.93--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$754.00Jul 244.406.90$5.6544.2%10.52--

Most actively traded options today. High liquidity = easy entry/exit. 33 active (total vol 65, top 10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$723.00Jul 1729.1033.00$31.0512.6%100.95--
$726.00Jul 3128.6033.00$30.8014.3%100.88--
$740.00Jul 1712.8016.00$14.4022.2%60.93--
$752.00Jul 172.004.30$3.1573.0%40.63--
$710.00Jul 1741.1046.00$43.5511.3%30.963
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$750.00Jul 243.305.80$4.5554.9%20.41--
$610.00Jul 170.000.30$0.15200.0%10.01--
$753.00Jul 171.254.00$2.63104.6%10.48--
$754.00Jul 244.406.90$5.6544.2%10.52--
$740.00Jul 312.505.20$3.8570.1%10.271

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 193.3%, max 315.7%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$710.00Jul 17Aug 2176.6%18.4%315.7%43
$765.00Jul 17Jul 3123.0%13.4%70.9%2--
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 10 found (best R:R 56.66, avg 7.74)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$752.00$765.00Jul 17$2.77$10.23$2.773.69$754.77
$758.00$765.00Jul 31$2.67$4.33$2.671.62$760.67
$755.00$765.00Jul 24$4.02$5.98$4.021.49$759.02
$750.00$751.00Jul 17$0.50$0.50$0.501.00$750.50
$753.00$754.00Jul 24$0.60$0.40$0.600.67$753.60
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$753.00$610.00Jul 17$2.48$140.52$2.4856.66$750.52
$735.00$680.00Aug 28$5.85$49.15$5.858.40$729.15
$754.00$750.00Jul 24$1.10$2.90$1.102.64$752.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 18 found (best R:R 52.33, avg 8.15)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$740.00$748.00Jul 17$7.85$7.85$0.1552.33$747.85
$735.00$740.00Jul 17$4.85$4.85$0.1532.33$739.85
$710.00$723.00Jul 17$12.50$12.50$0.5025.00$722.50
$725.00$735.00Jul 17$9.40$9.40$0.6015.67$734.40
$710.00$745.00Aug 21$29.45$29.45$5.555.31$739.45
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossR:RBE
$754.00$750.00Jul 24$1.10$1.10$2.900.38$752.90
$735.00$680.00Aug 28$5.85$5.85$49.150.12$729.15
$753.00$610.00Jul 17$2.48$2.48$140.520.02$750.52

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $3.43, cheapest $0.45)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$765.00Jul 17Jul 24$0.4523.0%9.9%
$770.00Jul 24Aug 7$2.9512.2%12.9%
$710.00Jul 17Aug 21$6.9076.6%18.4%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1 found (cheapest 1.48% of stock, avg 1.48%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$754.00Jul 24$5.50$5.65$11.15$742.85$765.151.48%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 8 found (cheapest 0.40% of stock, avg 0.92%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$765.00$753.00Jul 17$0.38$2.63$3.01$749.99$768.01
$770.00$700.00Aug 7$3.68$1.13$4.81$695.19$774.81
$770.00$750.00Jul 24$0.73$4.55$5.28$744.72$775.28
$765.00$750.00Jul 24$0.83$4.55$5.38$744.62$770.38
$765.00$740.00Jul 31$3.73$3.85$7.58$732.42$772.58
$755.00$750.00Jul 24$4.85$4.55$9.40$740.60$764.40
$754.00$750.00Jul 24$5.50$4.55$10.05$739.95$764.05
$758.00$740.00Jul 31$6.40$3.85$10.25$729.75$768.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 1.05, avg credit $5.12)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
750/754755/765Jul 24$5.12$4.881.05$748.88$760.12

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. 12 found (best net $-1.06, 4 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$758.00$765.001:2Jul 31-$1.06$5.94
$765.00$770.001:2Jul 24-$0.63$4.37
$725.00$735.001:2Jul 17-$9.85$0.15
$710.00$745.001:2Aug 21$8.45$26.55
$745.00$770.001:2Aug 21$9.00$16.00
PUTS (3)
Buy KSell KRatioExpiryNetMax Gain
$754.00$750.001:2Jul 24-$3.45$0.55
$753.00$610.001:2Jul 17$2.33$140.67
$735.00$680.001:2Aug 28$3.80$51.20

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 0.68%, avg 0.48%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$758.00Jul 31$5.100.420.5%0.68%1.15%1--
$770.00Aug 21$5.000.312.1%0.66%2.73%149
$755.00Jul 24$3.500.460.1%0.46%0.54%14
$765.00Jul 31$2.550.291.4%0.34%1.74%1--
$770.00Aug 7$2.050.262.1%0.27%2.34%114

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 91
Total Puts 40
Put/Call Ratio 0.44
Net Difference 51

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,260
Total Puts 617
Average Put/Call Ratio 0.65
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