Tour v472
IP
INTERNTNL PAPER CO
$43.12 +1.13%
(7/29 18:05) ◀
|
Thursday, July 30, 2026 (2:05pm)
January 2026
|
▶
◀ 7/30 14:06

Option Volume

Detail
ℹ
Current (07/30 2:05pm) 1,659
Calls: 603 (36%)
Puts: 1,056 (64%)
Prior (07/29) 2,701
Calls: 1,486 (55%)
Puts: 1,215 (45%)
Current vs Prior -38.58%
Calls: -59.42% (Calls)
Puts: -13.09% (Puts)
Prior 7-Day Total 45,099
Calls: 30,209 (67%)
Puts: 14,890 (33%)
Prior 7-Day Average 15,033
Calls: 4,315 (67%)
Puts: 2,127 (33%)
Current vs Prior 7-Day Avg -88.96%
Calls: -86.03%
Puts: -50.36%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/30 2:05pm) $189.1K
Calls: $137.9K (73%)
Puts: $51.2K (27%)
Prior (07/29) $840.1K
Calls: $688.8K (82%)
Puts: $151.3K (18%)
Current vs Prior -77.49%
Calls: -79.98%
Puts: -66.18%
Prior 7-Day Total $5.68M
Calls: $3.21M (56%)
Puts: $2.48M (44%)
Prior 7-Day Average $1.89M
Calls: $457.9K (56%)
Puts: $353.7K (44%)
Current vs Prior 7-Day Avg -90.01%
Calls: -69.88%
Puts: -85.53%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/30 2:05pm) 1.75
Prior (07/29) 0.82
Current vs Prior +114.19%
Prior 7-Day Average 0.84
Current vs Prior 7-Day Avg +108.28%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/30 2:05pm) 59,834
Calls: 26,642 (45%)
Puts: 33,192 (55%)
Prior (07/29) 58,932
Calls: 25,784 (44%)
Puts: 33,148 (56%)
Current vs Prior +1.53%
Prior 7-Day Total 225,600
Calls: 105,405 (47%)
Puts: 120,195 (53%)
Prior 7-Day Average 75,200
Calls: 35,135 (47%)
Puts: 40,065 (53%)
Current vs Prior 7-Day Avg -20.43%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)
Current 6.19% | 6.45%9.69% | 12.34%
Prior 4.92% | 7.39%12.33% | 14.47%
Current vs Prior +25.76% | -12.71%-21.41% | -14.74%
Prior 7-Day Avg 8.13% | 9.08%12.33% | 14.47%
Current vs 7-Day Avg -23.81% | -28.99%-21.41% | -14.74%
Prior 7-Day Eod 4.92% | 7.39%10.98% | 14.33%
Current vs 7-Day Eod +25.76% | -12.71%-11.68% | -13.90%
Sentiment BEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 87.98% | 13.08%
Calls: 53.33% | 16.67%
Puts: 122.64% | 9.49%
Prior 22.26% | 15.47%
Calls: 24.51% | 14.81%
Puts: 20.00% | 16.13%
Current vs Prior +295.24% | -15.45%
Prior 7-Day Avg 14.28% | 15.86%
Calls: 13.95% | 15.07%
Puts: 14.60% | 16.63%
Current vs 7-Day Avg +516.32% | -17.50%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($137.9K). Light premium activity with dollar volume down 77% vs prior. Extreme bearish P/C ratio of 1.75 - heavy put buying. P/C ratio rising 114% - increased hedging/bearish positioning.

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 NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
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 5 of results (avg 8.1%, best 5.1%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Aug 71.751.90$1.838.2%270.6761
$38.00Jul 315.005.50$5.259.5%11.0047
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Aug 213.804.00$3.905.1%--0.7414
$44.00Aug 212.352.55$2.458.2%--0.58153
$45.00Aug 213.003.30$3.159.5%--0.6617

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. 43 found (avg delta 0.76, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Jul 317.308.60$7.9516.4%11.0096
$36.00Jul 316.407.60$7.0017.1%11.0022
$37.00Jul 315.406.60$6.0020.0%11.0043
$38.00Jul 315.005.50$5.259.5%11.0047
$35.00Aug 146.708.90$7.8028.2%--1.0011
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Jul 313.405.00$4.2038.1%--0.8840
$50.00Aug 216.909.20$8.0528.6%--0.8478
$46.00Aug 213.804.00$3.905.1%--0.7414
$44.00Jul 310.952.90$1.92101.6%--0.7041
$45.00Aug 213.003.30$3.159.5%--0.6617

Most actively traded options today. High liquidity = easy entry/exit. 50 active (total vol 654, top 176)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Jul 310.550.95$0.7553.3%520.53187
$47.00Jul 310.000.35$0.18194.4%340.12129
$40.00Aug 213.303.90$3.6016.7%310.76582
$45.00Aug 210.901.10$1.0020.0%310.34588
$42.00Jul 310.901.75$1.3363.9%290.74670
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.50Aug 210.300.50$0.4050.0%1760.14243
$42.00Jul 310.100.45$0.28125.0%450.2625
$39.00Jul 310.000.10$0.05200.0%440.0573
$43.00Jul 310.450.85$0.6561.5%220.4799
$35.00Aug 70.000.50$0.25200.0%100.08266

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 24 strikes (avg 116.8%, max 245.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$50.00Jul 31Aug 21199.4%57.8%245.0%26175
$35.00Jul 31Aug 21181.6%56.1%223.5%1365
$47.00Jul 31Aug 21130.9%42.8%205.9%34139
$46.00Jul 31Aug 21112.1%42.1%166.5%5308
$38.00Jul 31Aug 21118.1%49.2%140.1%161
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$35.00Jul 31Aug 28181.6%58.1%212.7%4401
$38.00Jul 31Aug 28118.1%47.3%149.5%786
$39.00Jul 31Aug 21110.3%47.1%134.1%4776
$40.00Jul 31Aug 2195.8%45.9%108.6%5415
$36.00Jul 31Aug 14160.1%81.7%95.9%--905

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 43 found (best R:R 12.64, avg 2.67)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$45.00$49.00Aug 14$0.48$3.52$0.487.33$45.48
$44.00$45.00Jul 31$0.15$0.85$0.155.67$44.15
$44.00$45.00Aug 14$0.15$0.85$0.155.67$44.15
$46.00$47.00Aug 21$0.17$0.83$0.174.88$46.17
$47.00$48.00Aug 7$0.23$0.77$0.233.35$47.23
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$38.00$35.00Aug 28$0.22$2.78$0.2212.64$37.78
$39.00$38.00Aug 7$0.10$0.90$0.109.00$38.90
$39.00$38.00Aug 21$0.14$0.86$0.146.14$38.86
$41.00$40.00Aug 7$0.15$0.85$0.155.67$40.85
$42.00$41.00Jul 31$0.18$0.82$0.184.56$41.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 58 found (best R:R 11.00, avg 1.58)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$35.00$38.00Aug 14$2.75$2.75$0.2511.00$37.75
$35.00$37.00Aug 21$1.80$1.80$0.209.00$36.80
$38.00$39.00Aug 14$0.85$0.85$0.155.67$38.85
$41.00$42.00Jul 31$0.80$0.80$0.204.00$41.80
$40.00$41.00Jul 31$0.77$0.77$0.233.35$40.77
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$47.00$44.00Jul 31$2.28$2.28$0.723.17$44.72
$46.00$45.00Aug 21$0.75$0.75$0.253.00$45.25
$43.00$42.00Aug 14$0.73$0.73$0.272.70$42.27
$45.00$44.00Aug 21$0.70$0.70$0.302.33$44.30
$44.00$43.00Aug 14$0.62$0.62$0.381.63$43.38

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 22 found (avg debit $0.36, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$37.00Jul 31Aug 21$0.15138.9%71.3%
$47.00Jul 31Aug 7$0.20130.9%60.8%
$48.00Aug 7Aug 21$0.2053.4%43.7%
$39.00Jul 31Aug 7$0.25110.3%57.1%
$40.00Jul 31Aug 7$0.2595.8%50.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$38.00Jul 31Aug 7$0.07118.1%56.8%
$39.00Jul 31Aug 7$0.15110.3%57.1%
$40.00Jul 31Aug 7$0.1795.8%50.0%
$35.00Jul 31Aug 7$0.22181.6%104.6%
$41.00Jul 31Aug 7$0.3076.6%47.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 36 found (cheapest 3.25% of stock, avg 10.29%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$43.00Jul 31$0.75$0.65$1.40$41.60$44.403.25%
$42.00Jul 31$1.33$0.28$1.61$40.39$43.613.73%
$44.00Jul 31$0.30$1.92$2.22$41.78$46.225.15%
$41.00Jul 31$2.13$0.10$2.23$38.77$43.235.17%
$42.00Aug 7$1.83$0.63$2.46$39.54$44.465.71%
$41.00Aug 7$2.40$0.40$2.80$38.20$43.806.49%
$40.00Jul 31$2.90$0.08$2.98$37.02$42.986.91%
$42.00Aug 14$2.08$1.30$3.38$38.62$45.387.84%
$40.00Aug 7$3.15$0.25$3.40$36.60$43.407.88%
$43.00Aug 14$1.53$2.03$3.56$39.44$46.568.26%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 85 found (cheapest 0.53% of stock, avg 3.31%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$45.00$40.00Jul 31$0.15$0.08$0.23$39.77$45.23
$45.00$41.00Jul 31$0.15$0.10$0.25$40.75$45.25
$47.00$40.00Jul 31$0.18$0.08$0.26$39.74$47.26
$46.00$40.00Jul 31$0.20$0.08$0.28$39.72$46.28
$47.00$41.00Jul 31$0.18$0.10$0.28$40.72$47.28
$46.00$41.00Jul 31$0.20$0.10$0.30$40.70$46.30
$48.00$39.00Aug 7$0.15$0.20$0.35$38.65$48.35
$44.00$40.00Jul 31$0.30$0.08$0.38$39.62$44.38
$44.00$41.00Jul 31$0.30$0.10$0.40$40.60$44.40
$48.00$40.00Aug 7$0.15$0.25$0.40$39.60$48.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 52 found (best R:R 8.09, avg credit $0.80)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
42/4344/45Aug 28$0.89$0.118.09$42.11$44.89
42/4344/45Aug 14$0.88$0.127.33$42.12$44.88
41/4243/44Aug 21$0.86$0.146.14$41.14$43.86
38/3940/41Aug 7$0.85$0.155.67$38.15$40.85
38/3941/42Aug 21$0.81$0.194.26$38.19$41.81
38/3940/41Aug 21$0.79$0.213.76$38.21$40.79
40/4142/43Aug 7$0.78$0.223.55$40.22$42.78
35/3738/39Aug 21$1.52$0.483.17$35.48$39.52
38/3942/43Aug 7$0.73$0.272.70$38.27$42.73
40/4143/44Aug 21$0.73$0.272.70$40.27$43.73

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 30 found (best R:R 11.50, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$37.00$37.50$38.00Aug 21$0.05$0.459.00
$42.00$43.00$44.00Aug 28$0.10$0.909.00
$43.00$44.00$45.00Aug 28$0.10$0.909.00
$42.00$43.00$44.00Jul 31$0.13$0.876.69
$43.00$44.00$45.00Aug 7$0.13$0.876.69
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$40.00$41.00$42.00Aug 7$0.08$0.9211.50
$38.00$39.00$40.00Aug 21$0.09$0.9110.11
$39.00$40.00$41.00Aug 7$0.10$0.909.00
$40.00$41.00$42.00Aug 21$0.13$0.876.69
$43.00$44.00$45.00Aug 21$0.13$0.876.69

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 50 found (best net $-0.12, 39 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$45.00$49.001:2Aug 14-$0.12$3.88
$47.00$50.001:2Jul 31-$0.22$2.78
$45.00$47.001:2Aug 7-$0.33$1.67
$48.00$50.001:2Aug 21-$0.55$1.45
$44.00$45.001:2Jul 31$0.00$1.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$38.00$35.001:2Aug 28-$0.13$2.87
$37.00$35.001:2Aug 7-$0.15$1.85
$38.00$36.001:2Aug 14-$0.72$1.28
$39.00$38.001:2Aug 7$0.00$1.00
$41.00$40.001:2Jul 31-$0.06$0.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 15 found (best yield 3.01%, avg 1.32%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$44.00Aug 28$1.300.422.0%3.01%5.06%512
$45.00Sep 11$1.300.384.4%3.01%7.37%3--
$44.00Aug 21$1.100.412.0%2.55%4.59%--128
$45.00Aug 28$0.950.354.4%2.20%6.56%--12
$45.00Aug 21$0.900.344.4%2.09%6.45%31588
$44.00Aug 7$0.650.392.0%1.51%3.55%--10
$46.00Aug 21$0.550.266.7%1.28%7.95%3175
$47.00Aug 21$0.400.209.0%0.93%9.93%--10
$45.00Aug 7$0.350.264.4%0.81%5.17%114
$47.50Aug 21$0.300.1710.2%0.70%10.85%--891

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 603
Total Puts 1,056
Put/Call Ratio 1.75
Net Difference -453

Prior's Put/Call Breakdown

Total Calls 1,486
Total Puts 1,215
Put/Call Ratio 0.82
Net Difference 271

Prior 7-Day Put/Call Summary

Total Calls 30,209
Total Puts 14,890
Average Put/Call Ratio 0.84
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