Tour v472
IVV
ISHARES CORE S&P 500 ETF
$745.20 +1.65%
$746.46 (+0.17%)🌙
as of 07/30 06:55 PM
(7/29 18:47) ◀
|
Thursday, July 30, 2026 (6:55pm)
January 2026
|
▶ (7/31 18:45)
◀ 7/30 18:55 ▶

Option Volume

Detail
ℹ
Current (07/30) 184
Calls: 128 (70%)
Puts: 56 (30%)
Prior (07/29) 291
Calls: 175 (60%)
Puts: 116 (40%)
Current vs Prior -36.77%
Calls: -26.86% (Calls)
Puts: -51.72% (Puts)
Prior 7-Day Total 2,347
Calls: 1,702 (73%)
Puts: 645 (27%)
Prior 7-Day Average 335
Calls: 243 (73%)
Puts: 92 (27%)
Current vs Prior 7-Day Avg -45.12%
Calls: -47.36%
Puts: -39.22%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/30) $126.4K
Calls: $94.3K (75%)
Puts: $32.1K (25%)
Prior (07/29) $350.6K
Calls: $229.3K (65%)
Puts: $121.3K (35%)
Current vs Prior -63.95%
Calls: -58.89%
Puts: -73.51%
Prior 7-Day Total $7.29M
Calls: $6.56M (90%)
Puts: $730.6K (10%)
Prior 7-Day Average $1.04M
Calls: $937.5K (90%)
Puts: $104.4K (10%)
Current vs Prior 7-Day Avg -87.87%
Calls: -89.95%
Puts: -69.21%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/30) 0.44
Prior (07/29) 0.66
Current vs Prior -34.00%
Prior 7-Day Average 0.50
Current vs Prior 7-Day Avg -12.30%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/30) 2,051
Calls: 1,485 (72%)
Puts: 566 (28%)
Prior (07/29) 1,261
Calls: 563 (45%)
Puts: 698 (55%)
Current vs Prior +62.65%
Prior 7-Day Total 13,932
Calls: 9,017 (65%)
Puts: 4,915 (35%)
Prior 7-Day Average 1,990
Calls: 1,288 (65%)
Puts: 702 (35%)
Current vs Prior 7-Day Avg +3.05%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)
Current 0.81% | 1.70%2.83% | 4.63%
Prior 1.45% | 2.41%3.53% | 5.43%
Current vs Prior -44.11% | -29.41%-19.70% | -14.72%
Prior 7-Day Avg 1.32% | 2.20%3.40% | 5.20%
Current vs 7-Day Avg -38.36% | -22.48%-16.84% | -10.97%
Prior 7-Day Eod 1.45% | 2.41%3.53% | 5.43%
Current vs 7-Day Eod -44.11% | -29.41%-19.70% | -14.72%
Sentiment BULLISHBULLISH

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 75% call dollar volume ($94.3K). Light premium activity with dollar volume down 64% vs prior. Extreme bullish P/C ratio of 0.44 - heavy call buying (128 calls vs 56 puts). P/C ratio dropping 34% - 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 BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
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. 14 found (avg delta 0.62, highest 0.73)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$738.00Jul 317.3011.50$9.4044.7%10.73--
$735.00Aug 1415.0019.50$17.2526.1%10.711
$740.00Jul 315.509.50$7.5053.3%50.707
$741.00Jul 314.508.50$6.5061.5%10.681
$742.00Jul 314.008.00$6.0066.7%20.66--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$748.00Jul 310.605.50$3.05160.7%10.60--
$748.00Aug 145.8010.50$8.1557.7%10.52--

Most actively traded options today. High liquidity = easy entry/exit. 39 active (total vol 89, top 10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$745.00Jul 311.505.50$3.50114.3%100.583
$740.00Aug 1411.5015.50$13.5029.6%100.6352
$740.00Jul 315.509.50$7.5053.3%50.707
$745.00Aug 148.0012.00$10.0040.0%40.544
$748.00Jul 310.205.00$2.60184.6%30.431
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$734.00Jul 310.004.80$2.40200.0%60.2311
$730.00Aug 70.004.80$2.40200.0%60.203
$738.00Jul 310.004.80$2.40200.0%30.281
$732.00Jul 310.004.80$2.40200.0%10.224
$736.00Jul 310.001.50$0.75200.0%10.15--

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 109.5%, max 269.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$760.00Jul 31Aug 2147.3%12.8%269.7%3--
$755.00Jul 31Aug 737.9%13.4%183.4%328
$740.00Jul 31Aug 1433.2%14.5%128.9%1559
$750.00Jul 31Aug 2126.4%14.1%86.6%412
$745.00Jul 31Aug 2820.1%13.2%51.4%114
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$742.00Jul 31Aug 1428.3%14.0%102.6%2--
$748.00Jul 31Aug 1422.4%14.7%52.1%2--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 18 found (best R:R 49.00, avg 7.58)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$755.00$760.00Jul 31$0.10$4.90$0.1049.00$755.10
$760.00$790.00Aug 21$1.85$28.15$1.8515.22$761.85
$770.00$775.00Aug 28$0.35$4.65$0.3513.29$770.35
$756.00$758.00Aug 7$0.15$1.85$0.1512.33$756.15
$753.00$755.00Aug 7$0.20$1.80$0.209.00$753.20
BEAR PUT (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$748.00$742.00Jul 31$0.65$5.35$0.658.23$747.35
$748.00$742.00Aug 14$1.90$4.10$1.902.16$746.10

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 23 found (best R:R 5.00, avg 1.21)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$742.00$745.00Jul 31$2.50$2.50$0.505.00$744.50
$735.00$740.00Aug 14$3.75$3.75$1.253.00$738.75
$740.00$745.00Aug 14$3.50$3.50$1.502.33$743.50
$735.00$745.00Aug 28$7.00$7.00$3.002.33$742.00
$745.00$750.00Aug 21$3.25$3.25$1.751.86$748.25
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossR:RBE
$738.00$736.00Jul 31$1.65$1.65$0.354.71$736.35
$748.00$742.00Aug 14$1.90$1.90$4.100.46$746.10
$748.00$742.00Jul 31$0.65$0.65$5.350.12$747.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $3.69, cheapest $0.25)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$755.00Jul 31Aug 7$0.2537.9%13.4%
$750.00Jul 31Aug 7$1.8526.4%13.1%
$760.00Jul 31Aug 21$1.9547.3%12.8%
$735.00Aug 14Aug 28$4.0014.9%14.8%
$740.00Jul 31Aug 14$6.0033.2%14.5%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$742.00Jul 31Aug 14$3.8528.3%14.0%
$748.00Jul 31Aug 14$5.1022.4%14.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 0.76% of stock, avg 1.16%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$748.00Jul 31$2.60$3.05$5.65$742.35$753.650.76%
$742.00Jul 31$6.00$2.40$8.40$733.60$750.401.13%
$738.00Jul 31$9.40$2.40$11.80$726.20$749.801.58%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 30 found (cheapest 0.41% of stock, avg 0.62%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$760.00$736.00Jul 31$2.30$0.75$3.05$732.95$763.05
$750.00$736.00Jul 31$2.40$0.75$3.15$732.85$753.15
$755.00$736.00Jul 31$2.40$0.75$3.15$732.85$758.15
$749.00$736.00Jul 31$2.53$0.75$3.28$732.72$752.28
$748.00$736.00Jul 31$2.60$0.75$3.35$732.65$751.35
$760.00$742.00Jul 31$2.30$2.40$4.70$737.30$764.70
$760.00$738.00Jul 31$2.30$2.40$4.70$733.30$764.70
$760.00$734.00Jul 31$2.30$2.40$4.70$729.30$764.70
$760.00$732.00Jul 31$2.30$2.40$4.70$727.30$764.70
$750.00$742.00Jul 31$2.40$2.40$4.80$737.20$754.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 5 found (best R:R 8.09, avg credit $1.52)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
736/738749/750Jul 31$1.78$0.228.09$736.22$750.78
736/738745/748Jul 31$2.55$0.455.67$735.45$747.55
736/738755/760Jul 31$1.75$3.250.54$736.25$756.75
742/748749/750Jul 31$0.78$5.220.15$747.22$749.78
742/748755/760Jul 31$0.75$5.250.14$747.25$755.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 4 found (best R:R 19.00, cheapest $0.25)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$735.00$740.00$745.00Aug 14$0.25$4.7519.00
$765.00$770.00$775.00Aug 28$1.15$3.853.35
$740.00$741.00$742.00Jul 31$0.50$0.501.00
$742.00$745.00$748.00Jul 31$1.60$1.400.88
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. 17 found (best net $-0.55, 14 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$760.00$790.001:2Aug 21-$0.55$29.45
$745.00$757.001:2Aug 28-$0.15$11.85
$757.00$765.001:2Aug 28-$1.30$6.70
$765.00$770.001:2Aug 28-$1.25$3.75
$770.00$775.001:2Aug 28-$2.05$2.95
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$748.00$742.001:2Jul 31-$1.75$4.25
$748.00$742.001:2Aug 14-$4.35$1.65
$742.00$738.001:2Jul 31-$2.40$1.60
$738.00$736.001:2Jul 31$0.90$1.10

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 10 found (best yield 0.89%, avg 0.26%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$750.00Aug 21$6.600.460.6%0.89%1.53%112
$757.00Aug 28$5.000.371.6%0.67%2.25%2--
$750.00Aug 7$2.000.410.6%0.27%0.91%3--
$760.00Aug 21$2.000.292.0%0.27%2.25%1--
$765.00Aug 28$2.000.262.7%0.27%2.93%1--
$753.00Aug 7$0.500.331.1%0.07%1.11%1--
$770.00Aug 28$0.500.203.3%0.07%3.40%13
$755.00Aug 7$0.300.291.3%0.04%1.36%1--
$748.00Jul 31$0.200.430.4%0.03%0.40%31
$756.00Aug 7$0.100.281.4%0.01%1.46%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 128
Total Puts 56
Put/Call Ratio 0.44
Net Difference 72

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,702
Total Puts 645
Average Put/Call Ratio 0.50
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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All