Tour v477
IVV
ISHARES CORE S&P 500 ETF
$750.32 +0.69%
$748.99 (-0.18%)🌙
as of 07/31 06:45 PM
(7/30 18:55) ◀
|
Friday, July 31, 2026 (6:45pm)
January 2026
|
▶ (8/3 18:36)
◀ 7/31 18:45 ▶

Option Volume

Detail
ℹ
Current (07/31) 331
Calls: 134 (40%)
Puts: 197 (60%)
Prior (07/30) 184
Calls: 128 (70%)
Puts: 56 (30%)
Current vs Prior +79.89%
Calls: +4.69% (Calls)
Puts: +251.79% (Puts)
Prior 7-Day Total 1,847
Calls: 1,302 (70%)
Puts: 545 (30%)
Prior 7-Day Average 263
Calls: 186 (70%)
Puts: 77 (30%)
Current vs Prior 7-Day Avg +25.45%
Calls: -27.96%
Puts: +153.03%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/31) $417.1K
Calls: $326.3K (78%)
Puts: $90.8K (22%)
Prior (07/30) $126.4K
Calls: $94.3K (75%)
Puts: $32.1K (25%)
Current vs Prior +230.02%
Calls: +246.15%
Puts: +182.69%
Prior 7-Day Total $6.37M
Calls: $5.86M (92%)
Puts: $510.6K (8%)
Prior 7-Day Average $910.4K
Calls: $837.5K (92%)
Puts: $72.9K (8%)
Current vs Prior 7-Day Avg -54.18%
Calls: -61.04%
Puts: +24.55%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/31) 1.47
Prior (07/30) 0.44
Current vs Prior +236.03%
Prior 7-Day Average 0.52
Current vs Prior 7-Day Avg +183.16%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/31) 1,916
Calls: 1,356 (71%)
Puts: 560 (29%)
Prior (07/30) 2,051
Calls: 1,485 (72%)
Puts: 566 (28%)
Current vs Prior -6.58%
Prior 7-Day Total 13,844
Calls: 8,937 (65%)
Puts: 4,907 (35%)
Prior 7-Day Average 1,977
Calls: 1,276 (65%)
Puts: 701 (35%)
Current vs Prior 7-Day Avg -3.12%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)
Current 0.64% | 1.35%2.53% | 4.48%
Prior 0.81% | 1.70%2.83% | 4.63%
Current vs Prior +65.80% | +19.26%-10.57% | -3.13%
Prior 7-Day Avg 1.29% | 2.17%3.32% | 5.14%
Current vs 7-Day Avg +4.53% | -6.19%-23.77% | -12.68%
Prior 7-Day Eod 0.81% | 1.70%2.83% | 4.63%
Current vs 7-Day Eod +65.80% | +19.26%-10.57% | -3.13%
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

Strong bullish conviction with 78% of dollar volume in calls ($326.3K) vs puts ($90.8K). Massive premium surge with dollar volume up 230% vs prior. Above-average activity with volume up 80% vs prior. Bearish P/C ratio of 1.47 indicates protective 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 BULLISH
7-Day Avg NEUTRAL
Current BULLISH
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. 16 found (avg delta 0.71, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$739.00Jul 319.1014.00$11.5542.4%71.00--
$741.00Jul 317.5011.20$9.3539.6%81.001
$749.00Jul 310.004.80$2.40200.0%11.00--
$743.00Jul 315.009.90$7.4565.8%10.86--
$745.00Jul 313.507.20$5.3569.2%50.858
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$754.00Jul 311.055.50$3.28135.7%20.69--
$751.00Aug 73.505.50$4.5044.4%10.50--

Most actively traded options today. High liquidity = easy entry/exit. 51 active (total vol 172, top 41)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$750.00Jul 310.004.80$2.40200.0%190.4566
$740.00Jul 318.0012.80$10.4046.2%110.809
$755.00Aug 71.754.00$2.8878.1%110.372
$751.00Aug 218.8011.20$10.0024.0%100.51--
$741.00Jul 317.5011.20$9.3539.6%81.001
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$740.00Jul 310.004.80$2.40200.0%410.28--
$745.00Jul 310.003.40$1.70200.0%60.34--
$730.00Aug 70.553.20$1.88141.0%30.16--
$747.00Aug 72.254.40$3.3364.6%30.37--
$754.00Jul 311.055.50$3.28135.7%20.69--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 11 strikes (avg 639.4%, max 1942.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$754.00Jul 31Aug 7211.1%10.3%1942.0%2--
$750.00Jul 31Aug 28139.1%12.4%1018.2%2069
$745.00Jul 31Aug 14130.6%13.2%886.0%78
$755.00Jul 31Sep 4117.5%14.8%692.9%330
$760.00Jul 31Aug 2894.8%13.0%629.1%316
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$740.00Jul 31Aug 7244.3%14.6%1578.4%42--
$690.00Aug 7Aug 2133.1%22.6%46.6%25
$730.00Aug 7Aug 2121.1%16.1%30.8%43
$725.00Aug 14Sep 1118.6%16.3%14.0%21
$720.00Aug 14Sep 418.8%17.5%7.4%3--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 21 found (best R:R 82.33, avg 9.09)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$755.00$760.00Jul 31$0.50$4.50$0.509.00$755.50
$757.00$770.00Aug 21$4.42$8.58$4.421.94$761.42
$765.00$767.00Aug 28$0.80$1.20$0.801.50$765.80
$760.00$765.00Aug 28$2.25$2.75$2.251.22$762.25
$750.00$752.50Aug 28$1.20$1.30$1.201.08$751.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$740.00$730.00Aug 7$0.12$9.88$0.1282.33$739.88
$725.00$620.00Sep 11$5.47$99.53$5.4718.20$719.53
$722.00$690.00Aug 7$2.25$29.75$2.2513.22$719.75
$730.00$690.00Aug 21$2.90$37.10$2.9012.79$727.10
$725.00$721.00Aug 14$0.30$3.70$0.3012.33$724.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 29 found (best R:R 19.00, avg 1.72)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$741.00$743.00Jul 31$1.90$1.90$0.1019.00$742.90
$748.00$749.00Aug 7$0.75$0.75$0.253.00$748.75
$755.00$756.00Sep 4$0.75$0.75$0.253.00$755.75
$745.00$749.00Jul 31$2.95$2.95$1.052.81$747.95
$751.00$754.00Aug 7$2.20$2.20$0.802.75$753.20
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$721.00$720.00Aug 14$0.37$0.37$0.630.59$720.63
$751.00$747.00Aug 7$1.17$1.17$2.830.41$749.83
$744.00$740.00Aug 7$1.03$1.03$2.970.35$742.97
$754.00$746.00Jul 31$1.58$1.58$6.420.25$752.42
$730.00$728.00Aug 7$0.25$0.25$1.750.14$729.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 11 found (avg debit $3.45, cheapest $0.55)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$754.00Jul 31Aug 7$0.55211.1%10.3%
$755.00Jul 31Aug 7$2.35117.5%11.1%
$760.00Jul 31Aug 14$2.7794.8%10.7%
$749.00Jul 31Aug 7$4.2033.2%11.6%
$751.00Aug 7Aug 21$4.8510.9%11.4%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$690.00Aug 7Aug 21$0.5833.1%22.6%
$730.00Aug 7Aug 21$2.0021.1%16.1%
$720.00Aug 14Sep 4$3.4218.8%17.5%
$725.00Aug 14Sep 11$4.2518.6%16.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 0.76% of stock, avg 1.18%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$754.00Jul 31$2.40$3.28$5.68$748.32$759.680.76%
$745.00Jul 31$5.35$1.70$7.05$737.95$752.050.94%
$751.00Aug 7$5.15$4.50$9.65$741.35$760.651.29%
$740.00Jul 31$10.40$2.40$12.80$727.20$752.801.71%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 32 found (cheapest 0.29% of stock, avg 0.73%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$753.00$746.00Jul 31$0.45$1.70$2.15$743.85$755.15
$753.00$745.00Jul 31$0.45$1.70$2.15$742.85$755.15
$755.00$746.00Jul 31$0.53$1.70$2.23$743.77$757.23
$755.00$745.00Jul 31$0.53$1.70$2.23$742.77$757.23
$753.00$740.00Jul 31$0.45$2.40$2.85$737.15$755.85
$755.00$740.00Jul 31$0.53$2.40$2.93$737.07$757.93
$770.00$690.00Aug 21$1.93$0.98$2.91$687.09$772.91
$750.00$746.00Jul 31$2.40$1.70$4.10$741.90$754.10
$750.00$745.00Jul 31$2.40$1.70$4.10$740.90$754.10
$754.00$746.00Jul 31$2.40$1.70$4.10$741.90$758.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 24 found (best R:R 5.67, avg credit $3.38)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
728/730749/751Aug 7$1.70$0.305.67$728.30$750.70
744/747751/754Aug 7$2.50$0.505.00$744.50$753.50
728/730751/754Aug 7$2.45$0.554.45$727.55$753.45
740/744751/754Aug 7$3.23$0.774.19$740.77$754.23
720/721745/750Aug 14$3.77$1.233.07$717.23$748.77
721/725745/750Aug 14$3.70$1.302.85$721.30$748.70
725/735750/760Aug 14$7.00$3.002.33$728.00$757.00
720/721750/760Aug 14$6.22$3.781.65$714.78$756.22
740/744749/751Aug 7$2.48$1.521.63$741.52$751.48
721/725750/760Aug 14$6.15$3.851.60$718.85$756.15

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 1 found (best R:R 9.00, cheapest $0.10)

CALLS (1)
LowMidHighExpiryDebitMax GainR:R
$739.00$740.00$741.00Jul 31$0.10$0.909.00
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. 23 found (best net $-1.20, 14 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$752.50$760.001:2Aug 28-$2.10$5.40
$751.00$757.001:2Aug 21-$2.70$3.30
$760.00$765.001:2Aug 28-$2.35$2.65
$751.00$754.001:2Aug 7-$0.75$2.25
$730.00$750.001:2Aug 28$1.75$18.25
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$735.00$725.001:2Aug 14-$1.20$8.80
$740.00$730.001:2Aug 7-$1.76$8.24
$754.00$746.001:2Jul 31-$0.12$7.88
$744.00$740.001:2Aug 7-$0.97$3.03
$728.00$722.001:2Aug 7-$3.67$2.33

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 13 found (best yield 1.36%, avg 0.66%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$752.50Aug 28$10.200.480.3%1.36%1.65%1--
$755.00Sep 4$10.200.460.6%1.36%1.98%1--
$756.00Sep 4$9.400.440.8%1.25%2.01%1--
$751.00Aug 21$8.800.510.1%1.17%1.26%10--
$760.00Aug 28$5.500.381.3%0.73%2.02%11
$757.00Aug 21$5.000.400.9%0.67%1.56%1--
$751.00Aug 7$3.600.510.1%0.48%0.57%1--
$765.00Aug 28$3.200.292.0%0.43%2.38%1--
$767.00Aug 28$2.600.262.2%0.35%2.57%1--
$755.00Aug 7$1.750.370.6%0.23%0.86%112

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 134
Total Puts 197
Put/Call Ratio 1.47
Net Difference -63

Prior's Put/Call Breakdown

Total Calls 128
Total Puts 56
Put/Call Ratio 0.44
Net Difference 72

Prior 7-Day Put/Call Summary

Total Calls 1,302
Total Puts 545
Average Put/Call Ratio 0.52
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