Tour v397
IVV
ISHARES CORE S&P 500 ETF
$742.36 +0.10%
$741.40 (-0.13%)🌙
as of 07/25 02:49 AM
(7/23 18:43) ◀
|
Friday, July 24, 2026 (2:49am)
January 2026
|
▶ (7/27 18:42)
◀ 7/24 02:49 ▶

Option Volume

Detail
ℹ
Current (07/25) 185
Calls: 90 (49%)
Puts: 95 (51%)
Prior (07/23) 372
Calls: 262 (70%)
Puts: 110 (30%)
Current vs Prior -50.27%
Calls: -65.65% (Calls)
Puts: -13.64% (Puts)
Prior 7-Day Total 2,368
Calls: 1,628 (69%)
Puts: 740 (31%)
Prior 7-Day Average 338
Calls: 232 (69%)
Puts: 105 (31%)
Current vs Prior 7-Day Avg -45.31%
Calls: -61.30%
Puts: -10.14%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/25) $276.8K
Calls: $112.1K (41%)
Puts: $164.7K (59%)
Prior (07/23) $1.62M
Calls: $1.53M (94%)
Puts: $93.3K (6%)
Current vs Prior -82.90%
Calls: -92.65%
Puts: +76.63%
Prior 7-Day Total $7.69M
Calls: $6.98M (91%)
Puts: $709.9K (9%)
Prior 7-Day Average $1.10M
Calls: $996.9K (91%)
Puts: $101.4K (9%)
Current vs Prior 7-Day Avg -74.79%
Calls: -88.75%
Puts: +62.40%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/25) 1.06
Prior (07/23) 0.42
Current vs Prior +151.41%
Prior 7-Day Average 0.59
Current vs Prior 7-Day Avg +77.44%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/25) 1,970
Calls: 681 (35%)
Puts: 1,289 (65%)
Prior (07/23) 2,262
Calls: 1,670 (74%)
Puts: 592 (26%)
Current vs Prior -12.91%
Prior 7-Day Total 12,330
Calls: 8,012 (65%)
Puts: 4,318 (35%)
Prior 7-Day Average 1,761
Calls: 1,144 (65%)
Puts: 616 (35%)
Current vs Prior 7-Day Avg +11.84%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)
Current 1.89% | 2.55%3.50% | 5.29%
Prior 0.84% | 2.11%3.63% | 5.44%
Current vs Prior +123.42% | +20.65%-3.44% | -2.82%
Prior 7-Day Avg 1.06% | 1.95%2.27% | 4.67%
Current vs 7-Day Avg +78.52% | +30.38%+54.22% | +13.25%
Prior 7-Day Eod 0.84% | 2.11%3.63% | 5.44%
Current vs 7-Day Eod +123.42% | +20.65%-3.44% | -2.82%
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

Light premium activity with dollar volume down 83% vs prior. Below-average activity with volume down 50% vs prior. Slightly bearish P/C ratio of 1.06. P/C ratio rising 151% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow NEUTRAL
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
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. 4 found (avg delta 0.58, highest 0.63)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$742.00Jul 240.003.70$1.85200.0%10.63--
$740.00Jul 317.209.60$8.4028.6%10.567
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$746.00Jul 317.409.10$8.2520.6%10.58--
$747.50Aug 2813.8016.10$14.9515.4%20.54--

Most actively traded options today. High liquidity = easy entry/exit. 44 active (total vol 85, top 13)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$750.00Jul 312.603.70$3.1534.9%130.3253
$757.00Jul 310.351.80$1.08134.3%110.15--
$743.00Aug 1410.2013.00$11.6024.1%50.50--
$745.00Aug 149.2012.00$10.6026.4%40.47--
$754.00Jul 240.000.45$0.23195.7%30.07--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$710.00Aug 213.205.10$4.1545.8%20.191
$715.00Aug 284.607.30$5.9545.4%20.24--
$747.50Aug 2813.8016.10$14.9515.4%20.54--
$685.00Sep 43.004.40$3.7037.8%20.13--
$737.00Jul 240.001.25$0.63198.4%10.17--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 402.2%, max 932.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$755.00Jul 24Aug 21150.7%14.6%932.2%2--
$753.00Jul 24Jul 31165.1%16.2%917.6%2--
$754.00Jul 24Aug 21126.4%14.7%757.6%4--
$750.00Jul 24Jul 3193.4%15.3%510.2%1553
$770.00Jul 31Aug 2819.0%12.5%52.7%4112
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$725.00Jul 31Sep 419.3%16.2%19.3%2--
$685.00Aug 14Sep 423.7%21.8%8.6%32

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 24 found (best R:R 29.30, avg 6.03)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$760.00$765.00Jul 31$0.20$4.80$0.2024.00$760.20
$795.00$800.00Sep 4$0.23$4.77$0.2320.74$795.23
$769.00$770.00Aug 21$0.10$0.90$0.109.00$769.10
$765.00$795.00Sep 4$4.72$25.28$4.725.36$769.72
$750.00$753.00Jul 31$0.52$2.48$0.524.77$750.52
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$725.00$675.00Jul 31$1.65$48.35$1.6529.30$723.35
$740.00$738.00Jul 24$0.20$1.80$0.209.00$739.80
$720.00$685.00Sep 4$4.15$30.85$4.157.43$715.85
$730.00$725.00Jul 31$0.80$4.20$0.805.25$729.20
$725.00$720.00Sep 4$1.00$4.00$1.004.00$724.00

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 25 found (best R:R 2.12, avg 0.52)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$753.00$754.00Jul 31$0.68$0.68$0.322.12$753.68
$749.00$750.00Jul 31$0.55$0.55$0.451.22$749.55
$740.00$749.00Jul 31$4.70$4.70$4.301.09$744.70
$753.00$754.00Jul 24$0.52$0.52$0.481.08$753.52
$743.00$745.00Aug 14$1.00$1.00$1.001.00$744.00
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$746.00$730.00Jul 31$5.45$5.45$10.550.52$740.55
$747.50$715.00Aug 28$9.00$9.00$23.500.38$738.50
$725.00$720.00Sep 4$1.00$1.00$4.000.25$724.00
$730.00$725.00Jul 31$0.80$0.80$4.200.19$729.20
$720.00$685.00Sep 4$4.15$4.15$30.850.13$715.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $2.43, cheapest $1.15)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$770.00Jul 31Aug 21$1.1519.0%12.2%
$755.00Jul 24Jul 31$1.23150.7%14.3%
$765.00Jul 31Aug 14$1.4516.9%13.3%
$754.00Jul 24Jul 31$1.72126.4%14.9%
$753.00Jul 24Jul 31$1.88165.1%16.2%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$685.00Aug 14Sep 4$2.3023.7%21.8%
$725.00Jul 31Sep 4$6.8519.3%16.2%

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

No straddle setups found

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 40 found (cheapest 0.12% of stock, avg 0.75%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$750.00$737.00Jul 24$0.28$0.63$0.91$736.09$750.91
$754.00$737.00Jul 24$0.23$0.63$0.86$736.14$754.86
$755.00$737.00Jul 24$0.35$0.63$0.98$736.02$755.98
$754.00$738.00Jul 24$0.23$0.73$0.96$737.04$754.96
$750.00$738.00Jul 24$0.28$0.73$1.01$736.99$751.01
$755.00$738.00Jul 24$0.35$0.73$1.08$736.92$756.08
$750.00$740.00Jul 24$0.28$0.93$1.21$738.79$751.21
$754.00$740.00Jul 24$0.23$0.93$1.16$738.84$755.16
$755.00$740.00Jul 24$0.35$0.93$1.28$738.72$756.28
$753.00$737.00Jul 24$0.75$0.63$1.38$735.62$754.38

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 27 found (best R:R 1.57, avg credit $3.80)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
725/730740/749Jul 31$5.50$3.501.57$724.50$745.50
730/746753/754Jul 31$6.13$9.870.62$739.87$759.13
730/746749/750Jul 31$6.00$10.000.60$740.00$755.00
730/746750/753Jul 31$5.97$10.030.60$740.03$755.97
715/748762/770Aug 28$12.25$20.250.60$735.25$774.25
730/746755/757Jul 31$5.95$10.050.59$740.05$760.95
730/746754/755Jul 31$5.82$10.180.57$740.18$759.82
738/740753/754Jul 24$0.72$1.280.56$739.28$753.72
730/746760/765Jul 31$5.65$10.350.55$740.35$765.65
725/730753/754Jul 31$1.48$3.520.42$728.52$754.48

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 4 found (best R:R 37.46, cheapest $0.13)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$760.00$765.00$770.00Jul 31$0.13$4.8737.46
$795.00$800.00$805.00Sep 4$0.13$4.8737.46
$753.00$754.00$755.00Jul 31$0.31$0.692.23
$753.00$754.00$755.00Jul 24$0.64$0.360.56
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. 24 found (best net $-0.60, 13 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$760.00$765.001:2Jul 31-$0.60$4.40
$795.00$800.001:2Sep 4-$0.62$4.38
$800.00$805.001:2Sep 4-$0.65$4.35
$765.00$770.001:2Jul 31-$0.66$4.34
$761.00$765.001:2Aug 14-$1.30$2.70
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$730.00$725.001:2Jul 31-$1.20$3.80
$740.00$738.001:2Jul 24-$0.53$1.47
$738.00$737.001:2Jul 24-$0.53$0.47
$725.00$675.001:2Jul 31$1.30$48.70
$720.00$685.001:2Sep 4$0.45$34.55

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 19 found (best yield 1.37%, avg 0.40%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$743.00Aug 14$10.200.500.1%1.37%1.46%5--
$745.00Aug 14$9.200.470.4%1.24%1.59%4--
$754.00Aug 21$5.700.361.6%0.77%2.34%1--
$755.00Aug 21$5.300.351.7%0.71%2.42%1--
$762.00Aug 28$4.700.292.6%0.63%3.28%2--
$765.00Sep 4$4.400.273.0%0.59%3.64%1--
$749.00Jul 31$2.800.340.9%0.38%1.27%1--
$750.00Jul 31$2.600.321.0%0.35%1.38%1353
$770.00Aug 28$2.300.183.7%0.31%4.03%2--
$761.00Aug 14$2.000.232.5%0.27%2.78%1--

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 90
Total Puts 95
Put/Call Ratio 1.06
Net Difference -5

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,628
Total Puts 740
Average Put/Call Ratio 0.59
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