VOO - Options Database

VOO

VANGUARD S&P 500 ETF

$690.69 +0.79%

(7/8 19:13) ◀

Thursday, July 9, 2026 (7:13pm)

▶ (7/10 19:14)

◀ 7/9 19:13 ▶

Option Volume

Detail

ℹ

Current (07/09) 2,950

Calls: 2,086 (71%)

Puts: 864 (29%)

Prior (07/08) 3,272

Calls: 1,881 (57%)

Puts: 1,391 (43%)

Current vs Prior -9.84%

Calls: +10.90% (Calls)

Puts: -37.89% (Puts)

Prior 7-Day Total 32,741

Calls: 18,382 (56%)

Puts: 14,359 (44%)

Prior 7-Day Average 4,677

Calls: 2,626 (56%)

Puts: 2,051 (44%)

Current vs Prior 7-Day Avg -36.93%

Calls: -20.56%

Puts: -57.88%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/09) $4.82M

Calls: $4.61M (96%)

Puts: $207.1K (4%)

Prior (07/08) $6.65M

Calls: $6.19M (93%)

Puts: $456.9K (7%)

Current vs Prior -27.45%

Calls: -25.44%

Puts: -54.68%

Prior 7-Day Total $61.45M

Calls: $54.97M (89%)

Puts: $6.48M (11%)

Prior 7-Day Average $8.78M

Calls: $7.85M (89%)

Puts: $926.3K (11%)

Current vs Prior 7-Day Avg -45.07%

Calls: -41.23%

Puts: -77.65%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/09) 0.41

Prior (07/08) 0.74

Current vs Prior -43.99%

Prior 7-Day Average 0.76

Current vs Prior 7-Day Avg -45.75%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/09) 23,333

Calls: 13,806 (59%)

Puts: 9,527 (41%)

Prior (07/08) 24,060

Calls: 13,072 (54%)

Puts: 10,988 (46%)

Current vs Prior -3.02%

Prior 7-Day Total 179,313

Calls: 104,335 (58%)

Puts: 74,978 (42%)

Prior 7-Day Average 25,616

Calls: 14,905 (58%)

Puts: 10,711 (42%)

Current vs Prior 7-Day Avg -8.91%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)

Current 0.59% | 1.48%1.48% | 4.16%

Prior 1.00% | 1.82%1.82% | 4.35%

Current vs Prior -41.02% | -18.64%-18.64% | -4.28%

Prior 7-Day Avg 1.11% | 1.89%1.81% | 4.35%

Current vs 7-Day Avg -46.89% | -21.29%-17.82% | -4.27%

Prior 7-Day Eod 1.00% | 1.82%-- | --

Current vs 7-Day Eod -41.02% | -18.64%-- | --

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 39.12% | 47.66%

Calls: 30.30% | 30.70%

Puts: 47.93% | 64.61%

Prior 39.12% | 47.66%

Calls: 30.30% | 30.70%

Puts: 47.93% | 64.61%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 39.12% | 47.66%

Calls: 30.30% | 30.70%

Puts: 47.93% | 64.61%

Current vs 7-Day Avg +0.00% | -0.00%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 96% of dollar volume in calls ($4.61M) vs puts ($207.1K). Extreme bullish P/C ratio of 0.41 - heavy call buying (2,086 calls vs 864 puts). P/C ratio dropping 44% - sentiment shifting bullish.

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 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

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 41 of results (avg 4.2%, best 1.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$555.00	Jul 10	134.30	136.80	$135.55	1.8%	2	0.93	10
$565.00	Jul 10	124.30	126.80	$125.55	2.0%	5	0.92	13
$570.00	Jul 10	119.30	121.90	$120.60	2.2%	4	1.00	51
$575.00	Jul 10	114.40	116.90	$115.65	2.2%	6	0.92	6
$555.00	Jul 17	134.80	138.00	$136.40	2.3%	1	0.99	142

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$730.00	Jul 24	37.40	41.00	$39.20	9.2%	4	0.98	--

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. 82 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$570.00	Jul 10	119.30	121.90	$120.60	2.2%	4	1.00	51
$630.00	Jul 10	59.50	61.90	$60.70	4.0%	5	1.00	23
$670.00	Jul 10	19.60	22.30	$20.95	12.9%	5	1.00	9
$565.00	Jul 24	124.50	128.20	$126.35	2.9%	1	1.00	--
$620.00	Jul 17	70.00	72.70	$71.35	3.8%	3	0.99	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$712.50	Jul 10	19.50	23.50	$21.50	18.6%	2	0.99	--
$730.00	Jul 24	37.40	41.00	$39.20	9.2%	4	0.98	--
$695.00	Jul 10	3.00	6.10	$4.55	68.1%	1	0.86	9
$692.50	Jul 10	1.45	2.70	$2.08	60.1%	23	0.68	2
$695.00	Jul 17	5.50	7.90	$6.70	35.8%	1	0.65	19

Most actively traded options today. High liquidity = easy entry/exit. 223 active (total vol 2.3K, top 167)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$697.50	Jul 10	0.05	0.10	$0.08	62.5%	167	0.04	401
$692.50	Jul 10	0.55	1.25	$0.90	77.8%	134	0.33	448
$690.00	Jul 10	1.55	2.40	$1.98	42.9%	110	0.56	326
$697.50	Jul 17	0.40	2.00	$1.20	133.3%	104	0.23	140
$692.50	Jul 17	3.20	4.30	$3.75	29.3%	96	0.45	91

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$677.50	Jul 10	0.00	0.35	$0.18	194.4%	39	0.05	82
$675.00	Jul 17	0.60	1.20	$0.90	66.7%	37	0.13	5.2K
$675.00	Jul 10	0.00	0.30	$0.15	200.0%	33	0.04	73
$687.50	Jul 10	0.25	1.10	$0.68	125.0%	27	0.25	35
$685.00	Jul 17	1.85	3.20	$2.53	53.4%	27	0.31	315

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 36 strikes (avg 119.3%, max 497.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$650.00	Jul 10	Aug 7	107.9%	18.1%	497.2%	2	2
$565.00	Jul 10	Jul 24	265.4%	46.4%	471.4%	6	13
$620.00	Jul 10	Jul 17	164.0%	33.2%	393.8%	11	54
$640.00	Jul 10	Jul 17	126.8%	26.2%	384.9%	34	9
$555.00	Jul 10	Jul 17	284.2%	69.1%	311.5%	3	152

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$630.00	Jul 10	Aug 21	89.6%	21.1%	323.7%	3	36
$672.50	Jul 10	Jul 31	32.0%	14.4%	121.7%	6	140
$660.00	Jul 10	Jul 31	36.2%	16.6%	117.5%	24	34
$665.00	Jul 10	Aug 21	30.8%	15.7%	95.6%	14	27
$675.00	Jul 10	Aug 21	26.2%	14.0%	86.2%	35	133

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 109 found (best R:R 82.33, avg 8.04)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$720.00	$730.00	Jul 17	$0.12	$9.88	$0.12	82.33	$720.12
$715.00	$720.00	Jul 17	$0.18	$4.82	$0.18	26.78	$715.18
$702.50	$705.00	Jul 17	$0.15	$2.35	$0.15	15.67	$702.65
$715.00	$730.00	Aug 7	$1.00	$14.00	$1.00	14.00	$716.00
$705.00	$710.00	Jul 24	$0.37	$4.63	$0.37	12.51	$705.37

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$660.00	$650.00	Jul 17	$0.17	$9.83	$0.17	57.82	$659.83
$630.00	$620.00	Jul 17	$0.18	$9.82	$0.18	54.56	$629.82
$645.00	$640.00	Jul 24	$0.12	$4.88	$0.12	40.67	$644.88
$650.00	$645.00	Aug 7	$0.12	$4.88	$0.12	40.67	$649.88
$645.00	$630.00	Aug 21	$0.47	$14.53	$0.47	30.91	$644.53

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 144 found (best R:R 149.00, avg 4.05)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$620.00	$635.00	Jul 17	$14.90	$14.90	$0.10	149.00	$634.90
$650.00	$660.00	Jul 17	$9.85	$9.85	$0.15	65.67	$659.85
$565.00	$575.00	Jul 17	$9.80	$9.80	$0.20	49.00	$574.80
$565.00	$680.00	Jul 24	$111.60	$111.60	$3.40	32.82	$676.60
$640.00	$650.00	Jul 17	$9.65	$9.65	$0.35	27.57	$649.65

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$712.50	$695.00	Jul 10	$16.95	$16.95	$0.55	30.82	$695.55
$730.00	$695.00	Jul 24	$31.30	$31.30	$3.70	8.46	$698.70
$692.50	$690.00	Jul 17	$1.60	$1.60	$0.90	1.78	$690.90
$695.00	$692.50	Jul 17	$1.50	$1.50	$1.00	1.50	$693.50
$695.00	$692.50	Jul 24	$1.20	$1.20	$1.30	0.92	$693.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 47 found (avg debit $1.50, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$720.00	Jul 17	Jul 24	$0.05	14.4%	11.4%
$710.00	Jul 17	Jul 24	$0.33	10.8%	10.1%
$640.00	Jul 10	Jul 17	$0.35	126.8%	26.2%
$702.50	Jul 10	Jul 17	$0.42	15.4%	8.9%
$565.00	Jul 10	Jul 17	$0.45	265.4%	66.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$630.00	Jul 10	Jul 17	$0.10	89.6%	32.5%
$665.00	Jul 10	Jul 17	$0.40	30.8%	16.6%
$645.00	Jul 17	Jul 24	$0.40	24.3%	20.8%
$660.00	Jul 10	Jul 17	$0.42	36.2%	19.4%
$650.00	Jul 17	Jul 24	$0.42	22.4%	19.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 33 found (cheapest 0.43% of stock, avg 2.89%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$692.50	Jul 10	$0.90	$2.08	$2.98	$689.52	$695.48	0.43%
$690.00	Jul 10	$1.98	$1.35	$3.33	$686.67	$693.33	0.48%
$687.50	Jul 10	$3.95	$0.68	$4.63	$682.87	$692.13	0.67%
$695.00	Jul 10	$0.30	$4.55	$4.85	$690.15	$699.85	0.70%
$685.00	Jul 10	$6.45	$0.50	$6.95	$678.05	$691.95	1.01%
$682.50	Jul 10	$8.35	$0.23	$8.58	$673.92	$691.08	1.24%
$690.00	Jul 17	$5.05	$3.60	$8.65	$681.35	$698.65	1.25%
$692.50	Jul 17	$3.75	$5.20	$8.95	$683.55	$701.45	1.30%
$695.00	Jul 17	$2.50	$6.70	$9.20	$685.80	$704.20	1.33%
$687.50	Jul 17	$6.75	$3.23	$9.98	$677.52	$697.48	1.44%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 160 found (cheapest 0.08% of stock, avg 1.28%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$695.00	$682.50	Jul 10	$0.30	$0.23	$0.53	$681.97	$695.53
$695.00	$680.00	Jul 10	$0.30	$0.22	$0.52	$679.48	$695.52
$695.00	$685.00	Jul 10	$0.30	$0.50	$0.80	$684.20	$695.80
$695.00	$687.50	Jul 10	$0.30	$0.68	$0.98	$686.52	$695.98
$692.50	$682.50	Jul 10	$0.90	$0.23	$1.13	$681.37	$693.63
$692.50	$680.00	Jul 10	$0.90	$0.22	$1.12	$678.88	$693.62
$692.50	$685.00	Jul 10	$0.90	$0.50	$1.40	$683.60	$693.90
$692.50	$687.50	Jul 10	$0.90	$0.68	$1.58	$685.92	$694.08
$695.00	$690.00	Jul 10	$0.30	$1.35	$1.65	$688.35	$696.65
$702.50	$680.00	Jul 17	$0.45	$1.55	$2.00	$678.00	$704.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 334 found (best R:R 57.82, avg credit $3.09)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
620/630	640/650	Jul 17	$9.83	$0.17	57.82	$620.17	$649.83
620/630	660/675	Jul 17	$14.53	$0.47	30.91	$615.47	$674.53
665/670	680/685	Aug 21	$4.80	$0.20	24.00	$665.20	$684.80
655/658	682/685	Jul 24	$2.38	$0.12	19.83	$655.12	$684.88
670/675	680/685	Aug 21	$4.75	$0.25	19.00	$670.25	$684.75
670/672	680/682	Jul 31	$2.37	$0.13	18.23	$670.13	$682.37
678/680	682/685	Jul 31	$2.35	$0.15	15.67	$677.65	$684.85
645/650	680/685	Aug 21	$4.70	$0.30	15.67	$645.30	$684.70
670/672	690/692	Jul 31	$2.32	$0.18	12.89	$670.18	$692.32
678/680	688/690	Jul 24	$2.30	$0.20	11.50	$677.70	$689.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 60 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$580.00	$585.00	$590.00	Jul 10	$0.10	$4.90	49.00
$697.50	$700.00	$702.50	Jul 10	$0.05	$2.45	49.00
$692.50	$695.00	$697.50	Jul 31	$0.05	$2.45	49.00
$685.00	$687.50	$690.00	Jul 17	$0.10	$2.40	24.00
$700.00	$702.50	$705.00	Aug 7	$0.10	$2.40	24.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$675.00	$680.00	$685.00	Aug 7	$0.05	$4.95	99.00
$610.00	$620.00	$630.00	Jul 17	$0.13	$9.87	75.92
$660.00	$665.00	$670.00	Jul 17	$0.09	$4.91	54.56
$687.50	$690.00	$692.50	Jul 10	$0.06	$2.44	40.67
$672.50	$675.00	$677.50	Jul 10	$0.11	$2.39	21.73

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 122 found (best net $-0.43, 101 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$652.50	$670.00	1:2	Jul 10	-$3.40	$14.10
$660.00	$680.00	1:2	Aug 21	-$6.40	$13.60
$660.00	$675.00	1:2	Jul 17	-$3.05	$11.95
$650.00	$670.00	1:2	Aug 7	-$9.10	$10.90
$690.00	$700.00	1:2	Aug 7	$0.00	$10.00

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$660.00	$630.00	1:2	Jul 10	-$0.43	$29.57
$610.00	$590.00	1:2	Jul 17	-$0.50	$19.50
$645.00	$630.00	1:2	Jul 17	-$0.41	$14.59
$645.00	$630.00	1:2	Aug 14	-$0.83	$14.17
$645.00	$630.00	1:2	Aug 21	-$1.86	$13.14

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 46 found (best yield 1.62%, avg 0.42%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$695.00	Aug 21	$11.20	0.46	0.6%	1.62%	2.25%	11	72
$695.00	Aug 14	$9.20	0.44	0.6%	1.33%	1.96%	2	6
$700.00	Aug 21	$8.50	0.40	1.4%	1.23%	2.58%	38	230
$692.50	Jul 31	$7.30	0.47	0.3%	1.06%	1.32%	1	--
$695.00	Jul 31	$6.20	0.42	0.6%	0.90%	1.52%	4	22
$705.00	Aug 21	$5.80	0.33	2.1%	0.84%	2.91%	2	--
$702.50	Aug 14	$5.40	0.34	1.7%	0.78%	2.49%	1	--
$692.50	Jul 24	$5.30	0.45	0.3%	0.77%	1.03%	1	--
$700.00	Aug 7	$5.00	0.36	1.4%	0.72%	2.07%	2	29
$697.50	Jul 31	$4.90	0.38	1.0%	0.71%	1.70%	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 2,086

Total Puts 864

Put/Call Ratio 0.41

Net Difference 1,222

Prior's Put/Call Breakdown

Total Calls 1,881

Total Puts 1,391

Put/Call Ratio 0.74

Net Difference 490

Prior 7-Day Put/Call Summary

Total Calls 18,382

Total Puts 14,359

Average Put/Call Ratio 0.76

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...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card