Tour v394
IVV
ISHARES CORE S&P 500 ETF
$741.62 -1.24%
$742.09 (+0.06%)🌙
as of 07/23 06:43 PM
(7/22 19:45) ◀
|
Thursday, July 23, 2026 (6:43pm)
January 2026
|
▶ (7/24 02:49)
◀ 7/23 18:43 ▶

Option Volume

Detail
ℹ
Current (07/23) 372
Calls: 262 (70%)
Puts: 110 (30%)
Prior (07/22) 399
Calls: 365 (91%)
Puts: 34 (9%)
Current vs Prior -6.77%
Calls: -28.22% (Calls)
Puts: +223.53% (Puts)
Prior 7-Day Total 2,373
Calls: 1,686 (71%)
Puts: 687 (29%)
Prior 7-Day Average 339
Calls: 240 (71%)
Puts: 98 (29%)
Current vs Prior 7-Day Avg +9.73%
Calls: +8.78%
Puts: +12.08%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/23) $1.62M
Calls: $1.53M (94%)
Puts: $93.3K (6%)
Prior (07/22) $3.49M
Calls: $3.47M (99%)
Puts: $25.7K (1%)
Current vs Prior -53.61%
Calls: -55.96%
Puts: +262.49%
Prior 7-Day Total $6.75M
Calls: $6.06M (90%)
Puts: $687.6K (10%)
Prior 7-Day Average $964.4K
Calls: $866.2K (90%)
Puts: $98.2K (10%)
Current vs Prior 7-Day Avg +67.92%
Calls: +76.20%
Puts: -5.07%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/23) 0.42
Prior (07/22) 0.09
Current vs Prior +350.72%
Prior 7-Day Average 0.56
Current vs Prior 7-Day Avg -25.09%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/23) 2,262
Calls: 1,670 (74%)
Puts: 592 (26%)
Prior (07/22) 1,310
Calls: 688 (53%)
Puts: 622 (47%)
Current vs Prior +72.67%
Prior 7-Day Total 11,207
Calls: 6,877 (61%)
Puts: 4,330 (39%)
Prior 7-Day Average 1,601
Calls: 982 (61%)
Puts: 618 (39%)
Current vs Prior 7-Day Avg +41.29%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)
Current 0.84% | 2.11%3.63% | 5.44%
Prior 0.90% | 1.86%3.23% | 4.99%
Current vs Prior -6.10% | +13.19%+12.32% | +8.95%
Prior 7-Day Avg 1.09% | 1.90%1.90% | 4.45%
Current vs 7-Day Avg -22.37% | +11.23%+90.46% | +22.20%
Prior 7-Day Eod 0.90% | 1.86%3.23% | 4.99%
Current vs 7-Day Eod -6.10% | +13.19%+12.32% | +8.95%
Sentiment BULLISHBEARISH

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 94% of dollar volume in calls ($1.53M) vs puts ($93.3K). Light premium activity with dollar volume down 54% vs prior. Dollar volume significantly above 7-day average (68% higher). Extreme bullish P/C ratio of 0.42 - heavy call buying (262 calls vs 110 puts).

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 BULLISH
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

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. 13 found (avg delta 0.66, highest 1.00)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$730.00Aug 2822.8027.40$25.1018.3%20.64--
$740.00Jul 242.557.00$4.7893.1%40.5920
$740.00Jul 317.0011.00$9.0044.4%50.546
$743.00Aug 1410.5015.00$12.7535.3%50.50--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$756.00Jul 2411.0015.90$13.4536.4%11.00--
$754.00Jul 249.0013.90$11.4542.8%10.89--
$750.00Jul 245.409.70$7.5557.0%20.87--
$756.00Jul 3112.1016.70$14.4031.9%10.77--
$744.00Jul 241.305.50$3.40123.5%20.632

Most actively traded options today. High liquidity = easy entry/exit. 44 active (total vol 148, top 27)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$780.00Jul 310.000.30$0.15200.0%270.0234
$765.00Jul 240.000.45$0.23195.7%130.04--
$775.00Aug 280.505.00$2.75163.6%130.17--
$743.00Jul 240.753.50$2.13129.1%100.43--
$740.00Jul 317.0011.00$9.0044.4%50.546
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$720.00Jul 311.003.60$2.30113.0%150.173
$738.00Aug 76.709.90$8.3038.6%50.42--
$720.00Aug 285.8010.00$7.9053.2%50.29--
$744.00Jul 241.305.50$3.40123.5%20.632
$750.00Jul 245.409.70$7.5557.0%20.87--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 42.9%, max 182.7%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$765.00Jul 24Aug 2135.5%12.6%182.7%17--
$760.00Jul 24Aug 1424.1%13.9%73.4%2--
$743.00Jul 24Aug 1418.3%14.3%28.1%15--
$740.00Jul 24Jul 3120.7%17.1%21.4%926
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$740.00Jul 24Aug 2120.7%15.4%34.8%33
$733.00Jul 24Jul 3125.7%19.3%33.1%2--
$744.00Jul 24Aug 2118.5%14.8%24.8%32
$720.00Jul 31Aug 2822.0%18.5%19.2%203
$735.00Aug 7Aug 2817.5%16.4%6.6%4--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 25 found (best R:R 12.61, avg 3.31)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$750.00$756.00Jul 24$0.47$5.53$0.4711.77$750.47
$740.00$780.00Jul 31$8.85$31.15$8.853.52$748.85
$743.00$750.00Jul 24$1.63$5.37$1.633.29$744.63
$742.00$743.00Jul 24$0.32$0.68$0.322.12$742.32
$751.00$760.00Aug 14$3.92$5.08$3.921.30$754.92
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$710.00$690.00Aug 21$1.47$18.53$1.4712.61$708.53
$730.00$690.00Aug 7$4.40$35.60$4.408.09$725.60
$725.00$715.00Aug 21$1.70$8.30$1.704.88$723.30
$740.00$733.00Jul 24$1.37$5.63$1.374.11$738.63
$740.00$725.00Aug 21$3.60$11.40$3.603.17$736.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 27 found (best R:R 39.00, avg 2.02)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$743.00$751.00Aug 14$5.00$5.00$3.001.67$748.00
$730.00$775.00Aug 28$22.35$22.35$22.650.99$752.35
$760.00$762.00Aug 14$0.88$0.88$1.120.79$760.88
$751.00$760.00Aug 14$3.92$3.92$5.080.77$754.92
$742.00$743.00Jul 24$0.32$0.32$0.680.47$742.32
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$754.00$750.00Jul 24$3.90$3.90$0.1039.00$750.10
$750.00$744.00Jul 24$4.15$4.15$1.852.24$745.85
$756.00$748.00Jul 31$4.75$4.75$3.251.46$751.25
$738.00$735.00Aug 7$1.45$1.45$1.550.94$736.55
$748.00$744.00Jul 31$1.75$1.75$2.250.78$746.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 11 found (avg debit $4.74, cheapest $0.95)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$765.00Jul 24Aug 21$2.8735.5%12.6%
$760.00Jul 24Aug 14$3.7524.1%13.9%
$740.00Jul 24Jul 31$4.2220.7%17.1%
$743.00Jul 24Aug 14$10.6218.3%14.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$756.00Jul 24Jul 31$0.9516.7%17.1%
$690.00Aug 7Aug 21$2.0824.6%23.6%
$733.00Jul 24Jul 31$3.7725.7%19.3%
$744.00Jul 24Jul 31$4.5018.5%18.7%
$735.00Aug 7Aug 28$4.8017.5%16.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 0.95% of stock, avg 1.29%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$740.00Jul 24$4.78$2.30$7.08$732.92$747.080.95%
$750.00Jul 24$0.50$7.55$8.05$741.95$758.051.09%
$756.00Jul 24$0.03$13.45$13.48$742.52$769.481.82%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 23 found (cheapest 0.19% of stock, avg 1.29%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$750.00$733.00Jul 24$0.50$0.93$1.43$731.57$751.43
$750.00$740.00Jul 24$0.50$2.30$2.80$737.20$752.80
$743.00$733.00Jul 24$2.13$0.93$3.06$729.94$746.06
$742.00$733.00Jul 24$2.45$0.93$3.38$729.62$745.38
$743.00$740.00Jul 24$2.13$2.30$4.43$735.57$747.43
$742.00$740.00Jul 24$2.45$2.30$4.75$735.25$746.75
$765.00$690.00Aug 21$3.10$3.13$6.23$683.77$771.23
$749.00$690.00Aug 7$6.05$1.05$7.10$682.90$756.10
$765.00$710.00Aug 21$3.10$4.60$7.70$702.30$772.70
$765.00$715.00Aug 21$3.10$6.00$9.10$705.90$774.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 8 found (best R:R 16.78, avg credit $4.64)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
731/739743/751Aug 14$7.55$0.4516.78$731.45$750.55
731/739751/760Aug 14$6.47$2.532.56$732.53$757.47
733/740743/750Jul 24$3.00$4.000.75$737.00$746.00
731/739760/762Aug 14$3.43$4.570.75$735.57$763.43
722/733740/780Jul 31$11.60$28.400.41$721.40$751.60
733/740750/756Jul 24$1.84$5.160.36$738.16$751.84
740/744750/756Jul 24$1.57$4.430.35$742.43$751.57
733/740742/743Jul 24$1.69$5.310.32$738.31$743.69

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. 24 found (best net $-1.66, 15 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$743.00$751.001:2Aug 14-$2.75$5.25
$760.00$765.001:2Jul 24-$0.38$4.62
$756.00$760.001:2Jul 24-$0.13$3.87
$740.00$742.001:2Jul 24-$0.12$1.88
$740.00$780.001:2Jul 31$8.70$31.30
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$710.00$690.001:2Aug 21-$1.66$18.34
$740.00$725.001:2Aug 21-$4.10$10.90
$735.00$720.001:2Aug 28-$4.15$10.85
$742.00$733.001:2Jul 31-$2.15$6.85
$725.00$715.001:2Aug 21-$4.30$5.70

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 9 found (best yield 1.42%, avg 0.44%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$743.00Aug 14$10.500.500.2%1.42%1.60%5--
$751.00Aug 14$5.800.391.3%0.78%2.05%1--
$749.00Aug 7$4.800.401.0%0.65%1.64%2--
$760.00Aug 14$2.450.262.5%0.33%2.81%1--
$765.00Aug 21$2.000.213.1%0.27%3.42%4--
$762.00Aug 14$1.700.222.8%0.23%2.98%1--
$742.00Jul 24$1.000.480.1%0.13%0.19%1--
$743.00Jul 24$0.750.430.2%0.10%0.29%10--
$775.00Aug 28$0.500.174.5%0.07%4.57%13--

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 262
Total Puts 110
Put/Call Ratio 0.42
Net Difference 152

Prior's Put/Call Breakdown

Total Calls 365
Total Puts 34
Put/Call Ratio 0.09
Net Difference 331

Prior 7-Day Put/Call Summary

Total Calls 1,686
Total Puts 687
Average Put/Call Ratio 0.56
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