Tour v456
IVV
ISHARES CORE S&P 500 ETF
$733.12 -1.49%
$735.37 (+0.31%)🌙
as of 07/29 06:47 PM
(7/28 18:45) ◀
|
Wednesday, July 29, 2026 (6:47pm)
January 2026
|
▶
◀ 7/29 18:47

Option Volume

Detail
ℹ
Current (07/29) 291
Calls: 175 (60%)
Puts: 116 (40%)
Prior (07/28) 205
Calls: 150 (73%)
Puts: 55 (27%)
Current vs Prior +41.95%
Calls: +16.67% (Calls)
Puts: +110.91% (Puts)
Prior 7-Day Total 2,255
Calls: 1,652 (73%)
Puts: 603 (27%)
Prior 7-Day Average 322
Calls: 236 (73%)
Puts: 86 (27%)
Current vs Prior 7-Day Avg -9.67%
Calls: -25.85%
Puts: +34.66%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/29) $350.6K
Calls: $229.3K (65%)
Puts: $121.3K (35%)
Prior (07/28) $188.9K
Calls: $158.1K (84%)
Puts: $30.8K (16%)
Current vs Prior +85.63%
Calls: +45.04%
Puts: +294.05%
Prior 7-Day Total $7.25M
Calls: $6.60M (91%)
Puts: $647.1K (9%)
Prior 7-Day Average $1.04M
Calls: $943.4K (91%)
Puts: $92.4K (9%)
Current vs Prior 7-Day Avg -66.15%
Calls: -75.70%
Puts: +31.23%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/29) 0.66
Prior (07/28) 0.37
Current vs Prior +80.78%
Prior 7-Day Average 0.49
Current vs Prior 7-Day Avg +35.63%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/29) 1,261
Calls: 563 (45%)
Puts: 698 (55%)
Prior (07/28) 1,303
Calls: 730 (56%)
Puts: 573 (44%)
Current vs Prior -3.22%
Prior 7-Day Total 13,895
Calls: 9,063 (65%)
Puts: 4,832 (35%)
Prior 7-Day Average 1,985
Calls: 1,294 (65%)
Puts: 690 (35%)
Current vs Prior 7-Day Avg -36.47%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)
Current 1.45% | 2.41%3.53% | 5.43%
Prior 1.43% | 2.16%3.16% | 4.98%
Current vs Prior +1.51% | +11.95%+11.66% | +9.05%
Prior 7-Day Avg 1.31% | 2.18%3.43% | 5.19%
Current vs 7-Day Avg +10.74% | +10.97%+2.85% | +4.58%
Prior 7-Day Eod 1.43% | 2.16%3.16% | 4.98%
Current vs 7-Day Eod +1.51% | +11.95%+11.66% | +9.05%
Sentiment BEARISHBEARISH

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

Moderately bullish flow with 65% call dollar volume ($229.3K). Elevated premium activity with dollar volume up 86% vs prior. Bullish P/C ratio of 0.66. P/C ratio rising 81% - increased hedging/bearish positioning.

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 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 1 of results (avg 3.8%, best 3.8%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$605.00Aug 7125.10130.00$127.553.8%10.93--
PUTS (0)
No puts meet the criteria

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. 15 found (avg delta 0.67, highest 0.93)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$605.00Aug 7125.10130.00$127.553.8%10.93--
$725.00Jul 317.4012.00$9.7047.4%10.71--
$726.00Jul 316.6011.00$8.8050.0%100.70--
$732.00Aug 149.2014.00$11.6041.4%100.51--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$744.00Jul 3111.3015.00$13.1528.1%20.75--
$742.50Jul 3110.0013.50$11.7529.8%10.74--
$745.00Aug 713.8017.50$15.6523.6%10.74--
$749.00Aug 2820.0023.40$21.7015.7%40.68--
$746.00Aug 2117.0020.30$18.6517.7%20.67--

Most actively traded options today. High liquidity = easy entry/exit. 41 active (total vol 163, top 40)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$740.00Aug 144.809.50$7.1565.7%400.39--
$750.00Sep 45.9010.00$7.9551.6%300.33--
$726.00Jul 316.6011.00$8.8050.0%100.70--
$732.00Aug 149.2014.00$11.6041.4%100.51--
$754.00Sep 44.008.50$6.2572.0%100.28--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$734.00Jul 314.008.00$6.0066.7%50.566
$749.00Aug 2820.0023.40$21.7015.7%40.68--
$744.00Jul 3111.3015.00$13.1528.1%20.75--
$740.00Aug 710.5014.40$12.4531.3%20.65--
$746.00Aug 2117.0020.30$18.6517.7%20.67--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 58.7%, max 149.2%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$750.00Jul 31Sep 440.5%16.3%149.2%3268
$740.00Jul 31Aug 1426.5%17.5%51.2%42--
$765.00Aug 14Aug 2820.5%15.0%37.2%3--
$745.00Jul 31Aug 2121.5%16.5%30.6%87
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$720.00Jul 31Aug 2832.3%17.8%80.9%219
$700.00Aug 21Sep 421.3%20.7%3.0%210

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 20 found (best R:R 12.89, avg 3.06)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$762.00$765.00Aug 28$0.35$2.65$0.357.57$762.35
$754.00$775.00Sep 4$3.75$17.25$3.754.60$757.75
$740.00$765.00Aug 14$4.65$20.35$4.654.38$744.65
$745.00$770.00Aug 21$4.95$20.05$4.954.05$749.95
$750.00$757.00Jul 31$1.87$5.13$1.872.74$751.87
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$700.00$675.00Aug 21$1.80$23.20$1.8012.89$698.20
$720.00$705.00Aug 28$3.05$11.95$3.053.92$716.95
$725.00$700.00Aug 21$5.20$19.80$5.203.81$719.80
$733.00$720.00Jul 31$3.10$9.90$3.103.19$729.90
$750.00$700.00Sep 4$16.30$33.70$16.302.07$733.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 26 found (best R:R 10.67, avg 1.81)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$605.00$738.00Aug 7$121.60$121.60$11.4010.67$726.60
$725.00$726.00Jul 31$0.90$0.90$0.109.00$725.90
$743.00$745.00Jul 31$1.78$1.78$0.228.09$744.78
$732.00$735.00Aug 14$2.05$2.05$0.952.16$734.05
$735.00$740.00Aug 14$2.40$2.40$2.600.92$737.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$735.00$734.00Jul 31$0.70$0.70$0.302.33$734.30
$742.50$735.00Jul 31$5.05$5.05$2.452.06$737.45
$749.00$747.50Aug 28$1.00$1.00$0.502.00$748.00
$745.00$740.00Aug 7$3.20$3.20$1.801.78$741.80
$734.00$733.00Jul 31$0.50$0.50$0.501.00$733.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $4.84, cheapest $2.65)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$750.00Jul 31Aug 28$3.8040.5%15.8%
$740.00Jul 31Aug 14$4.6226.5%17.5%
$745.00Jul 31Aug 21$6.0021.5%16.5%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$700.00Aug 21Sep 4$2.6521.3%20.7%
$720.00Jul 31Aug 28$7.1532.3%17.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1 found (cheapest 4.26% of stock, avg 4.26%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$750.00Sep 4$7.95$23.25$31.20$718.80$781.204.26%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 24 found (cheapest 0.41% of stock, avg 1.43%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$757.00$720.00Jul 31$0.63$2.40$3.03$716.97$760.03
$745.00$720.00Jul 31$0.75$2.40$3.15$716.85$748.15
$770.00$675.00Aug 21$1.80$2.50$4.30$670.70$774.30
$740.00$720.00Jul 31$2.53$2.40$4.93$715.07$744.93
$743.00$720.00Jul 31$2.53$2.40$4.93$715.07$747.93
$750.00$720.00Jul 31$2.50$2.40$4.90$715.10$754.90
$770.00$700.00Aug 21$1.80$4.30$6.10$693.90$776.10
$765.00$705.00Aug 28$2.53$6.50$9.03$695.97$774.03
$745.00$675.00Aug 21$6.75$2.50$9.25$665.75$754.25
$762.00$705.00Aug 28$2.88$6.50$9.38$695.62$771.38

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 16 found (best R:R 11.93, avg credit $6.90)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
735/742750/757Jul 31$6.92$0.5811.93$735.58$756.92
735/742743/745Jul 31$6.83$0.6710.19$735.67$749.83
720/748750/762Aug 28$14.57$12.931.13$732.93$764.57
742/744750/757Jul 31$3.27$3.730.88$740.73$753.27
748/749762/765Aug 28$1.35$1.650.82$747.65$763.35
705/720750/762Aug 28$6.47$8.530.76$713.53$756.47
720/748762/765Aug 28$11.50$16.000.72$736.00$773.50
700/725745/770Aug 21$10.15$14.850.68$714.85$755.15
700/750754/775Sep 4$20.05$29.950.67$729.95$774.05
720/733750/757Jul 31$4.97$8.030.62$728.03$754.97

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 2 found (best R:R 6.35, cheapest $0.20)

CALLS (0)
No calls found
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$675.00$700.00$725.00Aug 21$3.40$21.606.35
$733.00$734.00$735.00Jul 31$0.20$0.804.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 21 found (best net $-0.70, 9 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$762.00$765.001:2Aug 28-$2.18$0.82
$745.00$750.001:2Jul 31-$4.25$0.75
$740.00$743.001:2Jul 31-$2.53$0.47
$735.00$740.001:2Aug 14-$4.75$0.25
$740.00$765.001:2Aug 14$2.15$22.85
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$700.00$675.001:2Aug 21-$0.70$24.30
$746.00$725.001:2Aug 21-$0.35$20.65
$720.00$705.001:2Aug 28-$3.45$11.55
$740.00$730.001:2Aug 7-$2.55$7.45
$742.50$735.001:2Jul 31-$1.65$5.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 0.97%, avg 0.59%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$735.00Aug 14$7.100.460.3%0.97%1.22%1--
$750.00Sep 4$5.900.332.3%0.80%3.11%30--
$740.00Aug 14$4.800.390.9%0.65%1.59%40--
$745.00Aug 21$4.500.341.6%0.61%2.23%13
$750.00Aug 28$4.100.302.3%0.56%2.86%12
$754.00Sep 4$4.000.282.9%0.55%3.39%10--
$738.00Aug 7$3.500.400.7%0.48%1.14%31
$762.00Aug 28$0.750.183.9%0.10%4.04%2--

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 175
Total Puts 116
Put/Call Ratio 0.66
Net Difference 59

Prior's Put/Call Breakdown

Total Calls 150
Total Puts 55
Put/Call Ratio 0.37
Net Difference 95

Prior 7-Day Put/Call Summary

Total Calls 1,652
Total Puts 603
Average Put/Call Ratio 0.49
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