Tour v346
IVV
ISHARES CORE S&P 500 ETF
$746.72 -1.02%
$747.96 (+0.17%)🌙
as of 07/17 06:43 PM
(7/16 18:38) ◀
|
Friday, July 17, 2026 (6:43pm)
January 2026
|
▶
◀ 7/17 18:43

Option Volume

Detail
ℹ
Current (07/17) 434
Calls: 178 (41%)
Puts: 256 (59%)
Prior (07/16) 131
Calls: 91 (69%)
Puts: 40 (31%)
Current vs Prior +231.30%
Calls: +95.60% (Calls)
Puts: +540.00% (Puts)
Prior 7-Day Total 1,808
Calls: 1,262 (70%)
Puts: 546 (30%)
Prior 7-Day Average 258
Calls: 180 (70%)
Puts: 78 (30%)
Current vs Prior 7-Day Avg +68.03%
Calls: -1.27%
Puts: +228.21%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/17) $702.6K
Calls: $543.8K (77%)
Puts: $158.8K (23%)
Prior (07/16) $268.5K
Calls: $241.1K (90%)
Puts: $27.5K (10%)
Current vs Prior +161.69%
Calls: +125.61%
Puts: +478.47%
Prior 7-Day Total $3.12M
Calls: $2.48M (80%)
Puts: $632.3K (20%)
Prior 7-Day Average $445.2K
Calls: $354.8K (80%)
Puts: $90.3K (20%)
Current vs Prior 7-Day Avg +57.84%
Calls: +53.26%
Puts: +75.80%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/17) 1.44
Prior (07/16) 0.44
Current vs Prior +227.19%
Prior 7-Day Average 0.53
Current vs Prior 7-Day Avg +169.53%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/17) 3,506
Calls: 2,725 (78%)
Puts: 781 (22%)
Prior (07/16) 1,054
Calls: 487 (46%)
Puts: 567 (54%)
Current vs Prior +232.64%
Prior 7-Day Total 7,476
Calls: 3,842 (51%)
Puts: 3,634 (49%)
Prior 7-Day Average 1,068
Calls: 548 (51%)
Puts: 519 (49%)
Current vs Prior 7-Day Avg +228.28%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)
Current 0.46% | 1.73%0.46% | 4.11%
Prior 0.74% | 1.53%0.74% | 3.88%
Current vs Prior +133.63% | +64.01%-38.66% | +5.86%
Prior 7-Day Avg 0.93% | 1.62%1.14% | 4.03%
Current vs 7-Day Avg +86.30% | +54.77%-60.23% | +1.97%
Prior 7-Day Eod 0.74% | 1.53%0.74% | 3.88%
Current vs 7-Day Eod +133.63% | +64.01%-38.66% | +5.86%
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

Strong bullish conviction with 77% of dollar volume in calls ($543.8K) vs puts ($158.8K). Massive premium surge with dollar volume up 162% vs prior. Dollar volume significantly above 7-day average (58% higher). Unusually high activity with volume up 231% vs prior - elevated interest.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
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. 10 found (avg delta 0.78, highest 0.99)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$725.00Jul 1719.1023.20$21.1519.4%10.9913
$735.00Jul 178.8013.50$11.1542.2%10.93--
$743.00Jul 170.505.40$2.95166.1%10.74--
$730.00Aug 722.5025.70$24.1013.3%60.72--
$745.00Jul 170.004.20$2.10200.0%100.6435
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$758.00Jul 179.6013.90$11.7536.6%20.872
$753.00Jul 174.809.40$7.1064.8%10.822
$752.00Jul 173.507.90$5.7077.2%10.811
$750.00Jul 171.806.50$4.15113.3%40.695
$750.00Jul 318.4010.70$9.5524.1%10.54--

Most actively traded options today. High liquidity = easy entry/exit. 39 active (total vol 203, top 60)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$745.00Jul 170.004.20$2.10200.0%100.6435
$750.00Jul 170.002.50$1.25200.0%90.3270
$760.00Aug 217.0010.00$8.5035.3%80.371
$730.00Aug 722.5025.70$24.1013.3%60.72--
$770.00Jul 310.251.55$0.90144.4%20.11121
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$731.00Jul 170.001.10$0.55200.0%600.0960
$727.50Aug 74.005.70$4.8535.1%360.26--
$728.00Aug 74.305.90$5.1031.4%200.26--
$700.00Jul 170.000.45$0.23195.7%100.02--
$640.00Aug 210.502.00$1.25120.0%50.04--

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 786.4%, max 1701.3%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$750.00Jul 17Aug 21107.1%13.5%692.3%1070
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$700.00Jul 17Jul 31439.6%24.4%1701.3%1117
$725.00Jul 17Aug 28181.3%17.1%961.3%23
$750.00Jul 17Jul 31107.1%16.0%569.4%55
$727.50Jul 31Aug 718.5%17.2%7.7%371

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 18 found (best R:R 19.59, avg 5.52)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$745.00$748.00Jul 17$0.30$2.70$0.309.00$745.30
$750.00$755.00Jul 17$0.65$4.35$0.656.69$750.65
$748.00$749.00Jul 17$0.15$0.85$0.155.67$748.15
$755.00$757.00Jul 17$0.32$1.68$0.325.25$755.32
$749.00$750.00Jul 17$0.40$0.60$0.401.50$749.40
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$726.00$722.50Jul 24$0.17$3.33$0.1719.59$725.83
$727.50$700.00Jul 31$2.23$25.27$2.2311.33$725.27
$729.00$725.00Jul 17$0.45$3.55$0.457.89$728.55
$725.00$690.00Aug 28$4.35$30.65$4.357.05$720.65
$747.00$685.00Aug 14$9.57$52.43$9.575.48$737.43

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 20 found (best R:R 13.29, avg 1.16)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$750.00$760.00Aug 21$4.85$4.85$5.150.94$754.85
$743.00$745.00Jul 17$0.85$0.85$1.150.74$743.85
$749.00$750.00Jul 17$0.40$0.40$0.600.67$749.40
$760.00$770.00Aug 21$4.00$4.00$6.000.67$764.00
$755.00$757.00Jul 17$0.32$0.32$1.680.19$755.32
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$758.00$753.00Jul 17$4.65$4.65$0.3513.29$753.35
$752.00$750.00Jul 17$1.55$1.55$0.453.44$750.45
$728.00$727.50Aug 7$0.25$0.25$0.251.00$727.75
$750.00$735.00Jul 31$4.70$4.70$10.300.46$745.30
$722.50$720.00Jul 24$0.55$0.55$1.950.28$721.95

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $5.18, cheapest $0.52)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$770.00Jul 31Aug 21$3.6012.2%13.6%
$750.00Jul 17Aug 21$12.10107.1%13.5%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$700.00Jul 17Jul 24$0.52439.6%30.1%
$727.50Jul 31Aug 7$1.2718.5%17.2%
$750.00Jul 17Jul 31$5.40107.1%16.0%
$725.00Jul 17Aug 28$8.20181.3%17.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 2 found (cheapest 0.72% of stock, avg 1.78%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$750.00Jul 17$1.25$4.15$5.40$744.60$755.400.72%
$725.00Jul 17$21.15$0.05$21.20$703.80$746.202.84%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 17 found (cheapest 0.10% of stock, avg 0.37%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$757.00$729.00Jul 17$0.28$0.50$0.78$728.22$757.78
$757.00$731.00Jul 17$0.28$0.55$0.83$730.17$757.83
$755.00$731.00Jul 17$0.60$0.55$1.15$729.85$756.15
$755.00$729.00Jul 17$0.60$0.50$1.10$727.90$756.10
$750.00$729.00Jul 17$1.25$0.50$1.75$727.25$751.75
$750.00$731.00Jul 17$1.25$0.55$1.80$729.20$751.80
$749.00$731.00Jul 17$1.65$0.55$2.20$728.80$751.20
$749.00$729.00Jul 17$1.65$0.50$2.15$726.85$751.15
$770.00$700.00Jul 31$0.90$1.35$2.25$697.75$772.25
$748.00$731.00Jul 17$1.80$0.55$2.35$728.65$750.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 9 found (best R:R 14.38, avg credit $1.43)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
750/752755/757Jul 17$1.87$0.1314.38$750.13$756.87
752/753755/757Jul 17$1.72$0.286.14$751.28$756.72
725/729743/745Jul 17$1.30$2.700.48$727.70$744.30
725/729750/755Jul 17$1.10$3.900.28$727.90$751.10
725/729749/750Jul 17$0.85$3.150.27$728.15$749.85
731/750755/757Jul 17$3.92$15.080.26$746.08$758.92
725/729755/757Jul 17$0.77$3.230.24$728.23$755.77
725/729745/748Jul 17$0.75$3.250.23$728.25$745.75
725/729748/749Jul 17$0.60$3.400.18$728.40$748.60

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 1 found (best R:R 10.76, cheapest $0.85)

CALLS (1)
LowMidHighExpiryDebitMax GainR:R
$750.00$760.00$770.00Aug 21$0.85$9.1510.76
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 $-0.45, 15 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$760.00$770.001:2Aug 21-$0.50$9.50
$725.00$735.001:2Jul 17-$1.15$8.85
$750.00$760.001:2Aug 21-$3.65$6.35
$745.00$748.001:2Jul 17-$1.50$1.50
$743.00$745.001:2Jul 17-$1.25$0.75
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$725.00$705.001:2Jul 17-$0.45$19.55
$720.00$700.001:2Jul 24-$0.67$19.33
$750.00$735.001:2Jul 31-$0.15$14.85
$735.00$727.501:2Jul 31-$2.31$5.19
$705.00$700.001:2Jul 17-$0.21$4.79

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 1.61%, avg 0.67%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$750.00Aug 21$12.000.470.4%1.61%2.05%1--
$760.00Aug 21$7.000.371.8%0.94%2.72%81
$770.00Aug 21$3.500.253.1%0.47%3.59%150
$753.00Jul 24$2.100.350.8%0.28%1.12%1--
$770.00Jul 31$0.250.113.1%0.03%3.15%2121

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 178
Total Puts 256
Put/Call Ratio 1.44
Net Difference -78

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,262
Total Puts 546
Average Put/Call Ratio 0.53
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