Tour v487
IVV
ISHARES CORE S&P 500 ETF
$761.32 +1.47%
$761.80 (+0.06%)🌙
as of 08/03 06:36 PM
(7/31 18:45) ◀
|
Monday, August 3, 2026 (6:36pm)
January 2026
|
▶ (8/4 18:51)
◀ 8/3 18:36 ▶

Option Volume

Detail
ℹ
Current (08/03) 629
Calls: 314 (50%)
Puts: 315 (50%)
Prior (07/31) 331
Calls: 134 (40%)
Puts: 197 (60%)
Current vs Prior +90.03%
Calls: +134.33% (Calls)
Puts: +59.90% (Puts)
Prior 7-Day Total 1,779
Calls: 1,071 (60%)
Puts: 708 (40%)
Prior 7-Day Average 254
Calls: 153 (60%)
Puts: 101 (40%)
Current vs Prior 7-Day Avg +147.50%
Calls: +105.23%
Puts: +211.44%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/03) $480.3K
Calls: $306.7K (64%)
Puts: $173.6K (36%)
Prior (07/31) $417.1K
Calls: $326.3K (78%)
Puts: $90.8K (22%)
Current vs Prior +15.15%
Calls: -6.01%
Puts: +91.14%
Prior 7-Day Total $3.30M
Calls: $2.72M (83%)
Puts: $575.7K (17%)
Prior 7-Day Average $471.2K
Calls: $389.0K (83%)
Puts: $82.2K (17%)
Current vs Prior 7-Day Avg +1.93%
Calls: -21.16%
Puts: +111.13%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/03) 1.00
Prior (07/31) 1.47
Current vs Prior -31.76%
Prior 7-Day Average 0.72
Current vs Prior 7-Day Avg +40.14%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/03) 1,242
Calls: 603 (49%)
Puts: 639 (51%)
Prior (07/31) 1,916
Calls: 1,356 (71%)
Puts: 560 (29%)
Current vs Prior -35.18%
Prior 7-Day Total 14,450
Calls: 9,605 (66%)
Puts: 4,845 (34%)
Prior 7-Day Average 2,064
Calls: 1,372 (66%)
Puts: 692 (34%)
Current vs Prior 7-Day Avg -39.83%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 0.97% | 1.57%2.14% | 4.24%
Prior 1.35% | 2.03%2.53% | 4.48%
Current vs Prior -28.28% | -22.77%-15.45% | -5.55%
Prior 7-Day Avg 1.35% | 2.19%3.22% | 5.06%
Current vs 7-Day Avg -28.58% | -28.35%-33.56% | -16.33%
Prior 7-Day Eod 1.35% | 2.03%2.53% | 4.48%
Current vs 7-Day Eod -28.28% | -22.77%-15.45% | -5.55%
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 64% call dollar volume ($306.7K). Above-average activity with volume up 90% vs prior. Volume explosion - 148% above 7-day average (629 vs avg 254). Slightly bearish P/C ratio of 1.00.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall MIXED
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
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
💧 Low Volume

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. 11 found (avg delta 0.64, highest 0.82)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$747.50Aug 713.2017.00$15.1025.2%10.82--
$740.00Aug 2123.4027.00$25.2014.3%40.812
$751.00Aug 79.8013.90$11.8534.6%10.802
$750.00Aug 2115.3018.80$17.0520.5%10.69--
$751.00Aug 2114.5018.00$16.2521.5%100.67--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$761.00Aug 72.704.20$3.4543.5%20.51--

Most actively traded options today. High liquidity = easy entry/exit. 51 active (total vol 247, top 106)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$775.00Aug 283.305.10$4.2042.9%1060.2914
$754.00Sep 416.9019.90$18.4016.3%140.6010
$790.00Aug 280.452.00$1.23126.0%110.11--
$760.00Aug 146.008.20$7.1031.0%100.521
$751.00Aug 2114.5018.00$16.2521.5%100.67--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$700.00Aug 140.001.50$0.75200.0%100.0510
$735.00Aug 70.000.45$0.23195.7%80.044
$705.00Aug 280.852.15$1.5086.7%60.082
$758.00Aug 71.103.00$2.0592.7%40.36--
$740.00Aug 70.000.90$0.45200.0%30.073

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 24.2%, max 84.0%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$785.00Aug 7Sep 422.6%12.3%84.0%210
$751.00Aug 7Aug 2115.6%13.7%13.9%112
$760.00Aug 7Aug 2111.7%11.4%2.0%514
$765.00Aug 14Aug 2112.5%12.4%0.7%2--
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$700.00Aug 7Aug 1439.3%29.0%35.6%1110
$720.00Aug 28Sep 1120.4%18.7%9.1%2--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 29 found (best R:R 46.73, avg 5.97)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$766.00$770.00Aug 7$0.45$3.55$0.457.89$766.45
$772.00$790.00Aug 21$2.55$15.45$2.556.06$774.55
$775.00$790.00Aug 28$2.97$12.03$2.974.05$777.97
$775.00$785.00Sep 4$2.87$7.13$2.872.48$777.87
$765.00$768.00Aug 14$1.20$1.80$1.201.50$766.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$742.00$700.00Aug 14$0.88$41.12$0.8846.73$741.12
$740.00$735.00Aug 7$0.22$4.78$0.2221.73$739.78
$747.00$744.00Aug 7$0.17$2.83$0.1716.65$746.83
$744.00$740.00Aug 7$0.28$3.72$0.2813.29$743.72
$730.00$710.00Aug 21$1.40$18.60$1.4013.29$728.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 36 found (best R:R 13.00, avg 1.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$747.50$751.00Aug 7$3.25$3.25$0.2513.00$750.75
$751.00$760.00Aug 7$7.65$7.65$1.355.67$758.65
$740.00$750.00Aug 21$8.15$8.15$1.854.41$748.15
$750.00$751.00Aug 21$0.80$0.80$0.204.00$750.80
$751.00$756.00Aug 21$3.75$3.75$1.253.00$754.75
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$761.00$758.00Aug 7$1.40$1.40$1.600.88$759.60
$750.00$748.00Aug 14$0.55$0.55$1.450.38$749.45
$757.00$755.00Aug 7$0.47$0.47$1.530.31$756.53
$755.00$747.00Aug 7$1.43$1.43$6.570.22$753.57
$748.00$742.00Aug 14$0.92$0.92$5.080.18$747.08

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $2.26, cheapest $0.52)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$790.00Aug 21Aug 28$0.6311.4%11.5%
$775.00Aug 28Sep 4$1.7511.9%12.8%
$770.00Aug 7Aug 14$1.7810.4%11.2%
$765.00Aug 14Aug 21$1.9012.5%12.4%
$785.00Aug 7Sep 4$2.3322.6%12.3%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$700.00Aug 7Aug 14$0.5239.3%29.0%
$720.00Aug 28Sep 11$1.4020.4%18.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1 found (cheapest 0.91% of stock, avg 0.91%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$761.00Aug 7$3.50$3.45$6.95$754.05$767.950.91%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 53 found (cheapest 0.17% of stock, avg 0.63%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$770.00$744.00Aug 7$0.55$0.73$1.28$742.72$771.28
$770.00$747.00Aug 7$0.55$0.90$1.45$745.55$771.45
$785.00$744.00Aug 7$0.75$0.73$1.48$742.52$786.48
$790.00$710.00Aug 21$0.60$0.88$1.48$708.52$791.48
$785.00$747.00Aug 7$0.75$0.90$1.65$745.35$786.65
$766.00$744.00Aug 7$1.00$0.73$1.73$742.27$767.73
$766.00$747.00Aug 7$1.00$0.90$1.90$745.10$767.90
$770.00$758.00Aug 7$0.55$2.05$2.60$755.40$772.60
$790.00$705.00Aug 28$1.23$1.50$2.73$702.27$792.73
$785.00$758.00Aug 7$0.75$2.05$2.80$755.20$787.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 50 found (best R:R 7.51, avg credit $2.67)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
740/744748/751Aug 7$3.53$0.477.51$740.47$751.03
740/744751/760Aug 7$7.93$1.077.41$736.07$758.93
735/740751/760Aug 7$7.87$1.136.96$732.13$758.87
744/747751/760Aug 7$7.82$1.186.63$739.18$758.82
758/761762/766Aug 7$3.38$0.625.45$757.62$765.38
748/750768/770Aug 14$1.57$0.433.65$748.43$769.57
735/740748/751Aug 7$3.47$1.532.27$736.53$750.97
748/750760/764Aug 14$2.65$1.351.96$747.35$762.65
755/757762/766Aug 7$2.45$1.551.58$754.55$764.45
755/757760/761Aug 7$1.17$0.831.41$755.83$761.17

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 2 found (best R:R 4.56, cheapest $0.18)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$760.00$761.00$762.00Aug 7$0.18$0.824.56
$762.00$766.00$770.00Aug 7$1.53$2.471.61
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. 29 found (best net $-0.26, 21 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$775.00$785.001:2Sep 4-$0.21$9.79
$770.00$780.001:2Aug 7-$0.55$9.45
$780.00$785.001:2Aug 7-$0.95$4.05
$766.00$770.001:2Aug 7-$0.10$3.90
$770.00$775.001:2Aug 28-$2.10$2.90
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$719.00$700.001:2Aug 7-$0.26$18.74
$735.00$719.001:2Aug 7-$0.17$15.83
$720.00$705.001:2Aug 28$0.00$15.00
$748.00$742.001:2Aug 14-$0.71$5.29
$740.00$735.001:2Aug 7-$0.01$4.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 18 found (best yield 0.97%, avg 0.40%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$770.00Sep 4$7.400.401.1%0.97%2.11%2--
$773.00Sep 4$5.500.351.5%0.72%2.26%1--
$765.00Aug 21$5.300.430.5%0.70%1.18%1--
$770.00Aug 28$5.000.371.1%0.66%1.80%1--
$766.00Aug 21$4.800.410.6%0.63%1.25%1--
$775.00Sep 4$4.700.321.8%0.62%2.41%13
$764.00Aug 14$4.000.420.3%0.53%0.88%1--
$775.00Aug 28$3.300.291.8%0.43%2.23%10614
$765.00Aug 14$3.100.400.5%0.41%0.89%1--
$770.00Aug 21$2.850.321.1%0.37%1.51%5110

Historical option prices for this thinly-traded ticker. Live quotes are wide and stale — use where each contract actually traded plus its 30-day range to place a limit order. 200 contracts (avg 722 vol/day, 194 traded recently)

IVV averages only 722 option contracts/day, so quotes are thin and bid/ask spreads run wide. Use the last actually-traded price below to set a limit order rather than chasing the displayed ask. Most tradeable call: the $740.00 08-21 call last traded $22.20 on 06/29 (now $23.40/$27.00) — try a limit near $23.40. Also watch the $754.00 09-04 call last traded $6.52 on 07/29 (now $16.90/$19.90) — try a limit near $16.90; the $745.00 09-18 call last traded $21.10 on 07/31 (now $25.10/$29.70) — try a limit near $25.10. Most tradeable put: the $710.00 10-16 put last traded $8.30 on 07/31 (now $6.60/$7.90) — try a limit near $7.25.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$761.00Aug 7$2.20$4.80$3.50$9.41 07/06$1.70–$9.90$3.50--
$761.00Aug 14$5.40$7.40$6.40$3.22 07/24$2.48–$11.80$5.40--
$761.00Aug 21$7.70$9.90$8.80$7.62 07/20$2.53–$8.80$7.70--
$762.00Aug 7$1.55$4.40$2.98$4.06 07/22$0.98–$9.45$2.98--
$762.00Aug 14$4.70$7.30$6.00$3.22 07/23$2.40–$11.10$4.70--
$762.00Aug 28$9.30$11.80$10.55$4.00 07/29$2.88–$14.50$9.30--
$762.50Aug 28$9.00$11.50$10.25$13.20 07/10$2.55–$14.35$10.25--
$760.00Aug 7$3.10$5.30$4.20$1.50 07/27$1.18–$10.70$3.104
$760.00Aug 14$6.00$8.20$7.10$2.60 07/31$2.50–$12.45$6.001
$760.00Aug 21$8.30$11.00$9.65$3.00 07/30$2.53–$14.00$8.3010
$760.00Aug 28$10.70$13.10$11.90$6.77 07/31$3.00–$15.65$10.70--
$760.00Sep 18$15.40$18.50$16.95$10.24 07/23$6.00–$20.50$15.40--
$760.00Dec 18$33.60$36.30$34.95$24.85 07/31$19.95–$37.40$33.60--
$760.00Jan 15$36.60$41.50$39.05$29.93 07/27$23.75–$41.65$36.60--
$760.00Jun 17$61.00$66.00$63.50$63.68 07/16$45.50–$65.00$63.50--
$760.00Jun 16$104.50$109.50$107.00$110.46 06/04$87.00–$107.00$107.00--
$763.00Aug 7$1.05$3.40$2.23$0.99 07/28$0.75–$8.75$1.05--
$759.00Aug 14$6.70$9.30$8.00$3.30 07/28$2.53–$12.90$6.70--
$764.00Aug 14$4.00$6.00$5.00$9.17 07/13$2.40–$10.05$5.00--
$758.00Aug 7$4.00$8.00$6.00$0.75 07/30$1.53–$11.80$4.00--
$765.00Aug 7$0.45$2.70$1.58$8.17 07/06$0.95–$7.70$1.58--
$765.00Aug 14$3.10$6.00$4.55$1.20 07/29$0.95–$9.55$3.10--
$765.00Aug 21$5.30$7.60$6.45$2.55 07/27$2.50–$11.10$5.30--
$765.00Aug 28$7.50$10.20$8.85$4.23 07/31$2.53–$12.80$7.50--
$765.00Sep 4$9.60$12.10$10.85$5.98 07/24$3.00–$10.85$9.60--
$765.00Sep 18$12.20$15.40$13.80$6.84 07/30$4.55–$17.20$12.20--
$765.00Oct 16$18.70$20.80$19.75$12.95 07/31$8.35–$19.75$18.70--
$765.00Dec 18$30.00$33.50$31.75$28.85 07/08$17.45–$34.40$30.00--
$765.00Jan 15$34.30$37.60$35.95$24.80 07/29$21.75–$38.40$34.30--
$765.00Jan 21$84.50$89.50$87.00$79.05 07/08$68.50–$88.50$84.50--
$757.50Aug 14$7.80$10.60$9.20$12.23 07/14$2.53–$13.80$9.20--
$757.00Aug 14$7.50$11.00$9.25$3.87 07/27$2.53–$14.35$7.50--
$757.00Aug 21$10.40$13.00$11.70$5.50 07/31$2.55–$11.70$10.40--
$757.00Aug 28$12.60$15.90$14.25$5.80 07/30$3.95–$17.55$12.60--
$766.00Aug 7$0.05$1.95$1.00--$1.00–$1.00—$0.051
$756.00Aug 7$5.90$9.00$7.45$1.15 07/30$2.20–$13.20$5.90--
$756.00Aug 14$8.30$12.00$10.15$5.60 07/27$2.53–$14.85$8.30--
$756.00Sep 4$15.30$17.90$16.60$10.50 07/31$5.50–$16.60$15.30--
$755.00Aug 7$6.20$10.00$8.10$2.50 07/31$2.50–$13.75$6.20--
$755.00Aug 21$12.00$14.00$13.00$8.25 07/24$3.00–$17.50$12.00--
$755.00Aug 28$14.10$17.00$15.55$13.77 07/22$4.55–$19.35$14.10--
$755.00Sep 4$16.30$18.80$17.55$12.00 07/31$5.75–$17.55$16.30--
$755.00Sep 18$18.80$21.90$20.35$10.50 07/30$7.85–$23.70$18.80--
$755.00Dec 18$35.50$40.40$37.95$31.07 07/24$22.45–$40.90$35.50--
$755.00Jan 15$40.00$44.90$42.45$38.09 07/20$26.55–$45.25$40.00--
$755.00Jun 17$64.00$69.00$66.50$63.01 07/22$48.50–$68.50$64.00--
$754.00Aug 7$7.60$10.80$9.20$3.10 07/31$2.40–$14.55$7.60--
$754.00Aug 14$10.40$13.60$12.00$14.08 07/14$2.53–$16.45$12.00--
$754.00Aug 21$12.30$15.80$14.05$6.96 07/27$3.30–$14.05$12.30--
$754.00Sep 4$16.90$19.90$18.40$6.52 07/29$6.25–$18.40$16.9010
$753.00Aug 7$8.70$12.00$10.35$1.95 07/30$2.53–$15.55$8.70--
$753.00Aug 14$10.60$14.00$12.30$6.09 07/28$2.55–$17.45$10.60--
$770.00Aug 21$2.85$5.10$3.97--$3.97–$3.97—$2.85110
$752.50Aug 28$15.50$19.00$17.25$9.91 07/31$5.25–$21.30$15.50--
$752.00Aug 7$8.70$13.00$10.85$5.60 07/27$2.53–$16.10$8.70--
$752.00Aug 21$14.20$16.80$15.50$12.60 07/21$4.05–$15.50$14.20--
$751.00Aug 7$9.80$13.90$11.85$5.41 07/31$2.53–$16.95$9.802
$751.00Aug 14$12.20$16.00$14.10$7.62 07/23$2.95–$18.45$12.20--
$751.00Aug 21$14.50$18.00$16.25$9.07 07/31$4.05–$16.25$14.50--
$750.00Aug 7$10.60$14.80$12.70$3.75 07/30$2.53–$17.45$10.60--
$750.00Aug 14$12.90$16.80$14.85$6.43 07/31$3.05–$19.45$12.90--
$750.00Aug 21$15.30$18.80$17.05$6.90 07/30$4.75–$21.05$15.30--
$750.00Aug 28$17.30$21.00$19.15$13.00 07/31$6.30–$22.90$17.30--
$750.00Sep 4$19.00$23.50$21.25$10.18 07/29$7.95–$21.25$19.00--
$750.00Sep 18$21.90$25.70$23.80$13.40 07/30$10.00–$27.10$21.90--
$750.00Oct 16$27.80$31.60$29.70$22.40 07/31$14.55–$29.70$27.80--
$750.00Dec 18$39.00$43.50$41.25$30.10 07/27$25.05–$43.95$39.00--
$750.00Jan 15$44.10$48.00$46.05$34.86 07/31$29.40–$48.75$44.10--
$750.00Mar 19$54.00$58.90$56.45$41.30 07/29$38.95–$56.45$54.00--
$750.00Jun 17$67.50$72.50$70.00$66.49 07/22$51.50–$72.00$67.50--
$750.00Jun 16$111.00$116.00$113.50$103.45 07/08$93.00–$113.50$111.00--
$750.00Dec 15$129.50$134.50$132.00$119.00 06/09$110.50–$132.00$129.50--
$749.00Aug 7$11.60$15.80$13.70$5.03 07/31$2.53–$18.45$11.60--
$749.00Aug 21$15.50$19.60$17.55$15.70 07/21$5.05–$17.55$15.70--
$748.00Aug 7$12.60$16.50$14.55$4.62 07/31$2.53–$18.95$12.60--
$775.00Aug 28$3.30$5.10$4.20--$4.20–$4.20—$3.3014
$775.00Sep 4$4.70$7.20$5.95--$5.95–$5.95—$4.703
$775.00Sep 18$7.20$10.00$8.60--$8.60–$8.60—$7.2061
$747.50Aug 7$13.20$17.00$15.10$7.75 07/27$2.53–$19.40$13.20--
$747.00Aug 7$13.20$17.90$15.55$16.45 07/14$2.53–$19.90$15.55--
$745.00Aug 14$17.10$21.10$19.10$10.15 07/31$4.95–$23.05$17.10--
$745.00Aug 21$18.60$23.50$21.05$11.50 07/30$6.75–$24.95$18.60--
$745.00Aug 28$21.00$25.50$23.25$13.80 07/30$8.45–$26.45$21.00--
$745.00Sep 18$25.10$29.70$27.40$21.10 07/31$12.30–$30.75$25.10258
$745.00Dec 18$42.50$47.40$44.95$33.82 07/30$28.05–$47.45$42.50--
$745.00Jan 15$47.00$51.90$49.45$39.80 07/28$32.20–$52.10$47.00--
$745.00Jun 17$71.00$76.00$73.50$63.13 07/23$54.50–$75.00$71.00--
$745.00Dec 15$132.50$137.50$135.00$120.10 06/29$113.50–$135.00$132.50--
$743.00Aug 7$17.30$21.30$19.30$6.50 07/30$3.55–$22.95$17.30--
$743.00Aug 14$18.70$23.00$20.85$11.61 07/24$5.75–$24.90$18.70--
$780.00Oct 16$10.40$13.20$11.80--$11.80–$11.80—$10.402
$742.00Aug 14$19.50$23.40$21.45$23.75 07/16$6.10–$25.40$21.45--
$742.00Aug 28$23.50$28.20$25.85$26.55 07/10$9.95–$28.95$25.85--
$741.00Aug 14$20.70$24.60$22.65$24.62 07/16$7.00–$26.35$22.65--
$740.00Aug 7$20.00$24.50$22.25$17.69 06/29$4.90–$25.45$20.00--
$740.00Aug 14$21.50$26.00$23.75$12.90 07/30$7.15–$26.95$21.50--
$740.00Aug 21$23.40$27.00$25.20$22.20 06/29$8.95–$28.80$23.402
$740.00Sep 18$29.60$33.50$31.55$27.38 06/23$14.95–$34.45$29.60--
$740.00Dec 18$46.80$51.20$49.00$49.21 06/18$31.05–$51.50$49.00--
$740.00Jan 15$50.60$55.50$53.05$40.10 07/29$35.25–$55.45$50.60--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$760.00Sep 18$11.60$14.80$13.20$18.75 07/15$13.20–$31.95$13.20--
$760.00Jan 21$50.00$55.00$52.50$56.07 07/06$52.50–$65.00$52.50--
$760.00Jun 16$56.50$61.50$59.00$66.00 07/02$59.00–$71.00$59.00--
$765.00Jun 17$39.70$44.00$41.85$48.45 07/02$41.85–$56.00$41.85--
$756.00Aug 14$2.95$5.50$4.22$10.61 07/13$4.22–$25.05$4.22--
$755.00Sep 18$10.30$12.00$11.15$14.80 07/15$11.15–$28.55$11.15--
$770.00Jan 15$29.10$33.00$31.05$40.50 07/02$31.05–$47.95$31.05--
$751.00Aug 7$0.20$2.75$1.48$4.50 07/31$1.48–$20.05$1.48--
$750.00Sep 4$6.30$9.50$7.90$17.20 07/29$7.90–$23.25$7.90--
$750.00Sep 18$9.50$11.60$10.55$19.01 07/28$10.55–$25.75$10.55--
$750.00Dec 18$20.70$23.20$21.95$34.32 06/23$21.95–$35.45$21.95--
$750.00Jan 15$22.60$26.30$24.45$32.37 07/02$24.45–$37.45$24.45--
$749.00Aug 28$4.80$7.20$6.00$15.60 07/29$6.00–$21.70$6.00--
$748.00Aug 14$1.80$3.30$2.55$11.18 07/30$2.55–$18.95$2.55--
$775.00Jan 15$30.60$35.50$33.05$45.00 07/23$33.05–$51.05$33.05--
$747.50Aug 28$4.40$7.20$5.80$14.90 07/29$5.80–$20.70$5.80--
$747.00Aug 7$0.15$1.65$0.90$3.87 07/31$0.90–$16.95$0.90--
$747.00Aug 14$1.40$4.30$2.85$11.20 07/17$2.85–$18.25$2.85--
$746.00Aug 21$2.60$5.50$4.05$12.80 07/29$4.05–$18.65$4.05--
$745.00Aug 7$0.05$1.45$0.75$11.50 07/29$0.75–$15.65$0.75--
$745.00Sep 18$8.00$10.10$9.05$16.17 07/31$9.05–$22.95$9.05--
$745.00Dec 18$19.20$22.10$20.65$28.98 07/17$20.65–$32.95$20.65--
$745.00Jun 17$33.00$37.50$35.25$43.04 07/17$35.25–$47.00$35.25--
$744.00Aug 7$0.35$1.10$0.73$6.60 07/31$0.73–$15.00$0.731
$744.00Aug 14$0.55$4.30$2.42$7.56 07/13$2.42–$16.25$2.42--
$744.00Aug 21$2.40$4.90$3.65$12.00 07/23$3.65–$17.65$3.65--
$742.00Aug 14$0.70$2.55$1.63$8.90 07/30$1.63–$15.20$1.63--
$741.00Aug 7$0.00$1.90$0.95$7.93 07/27$0.95–$13.00$0.95--
$740.00Aug 7$0.00$0.90$0.45$2.40 07/31$0.45–$12.45$0.453
$740.00Aug 14$0.05$3.40$1.73$7.50 07/20$1.73–$14.35$1.73--
$740.00Aug 21$1.20$4.30$2.75$12.24 07/23$2.75–$15.35$2.75--
$740.00Aug 28$2.65$5.90$4.28$9.50 07/14$4.28–$16.85$4.28--
$740.00Sep 18$7.00$9.20$8.10$11.70 07/31$8.10–$20.95$8.10--
$740.00Dec 18$18.00$20.60$19.30$28.25 06/29$19.30–$30.95$19.30--
$740.00Jun 17$31.00$36.00$33.50$41.30 06/17$33.50–$45.50$33.50--
$739.00Aug 14$0.05$3.30$1.67$9.16 07/28$1.67–$13.95$1.67--
$738.00Aug 7$0.05$1.00$0.53$8.50 07/23$0.53–$11.50$0.53--
$737.50Aug 7$0.00$0.85$0.43$9.45 07/02$0.43–$11.00$0.43--
$735.00Aug 7$0.00$0.45$0.23$5.80 07/24$0.23–$9.75$0.234
$735.00Aug 14$0.35$2.70$1.53$3.69 07/31$1.53–$12.00$1.53--
$735.00Aug 21$1.35$4.40$2.88$7.80 07/06$2.88–$13.25$2.88--
$735.00Aug 28$2.20$5.50$3.85$11.06 07/23$3.85–$14.75$3.85--
$735.00Sep 18$6.00$7.00$6.50$19.50 06/24$6.50–$18.55$6.50--
$735.00Dec 18$16.00$19.40$17.70$23.70 07/14$17.70–$29.05$17.70--
$735.00Jan 15$18.60$22.00$20.30$28.50 06/03$20.30–$31.45$20.30--
$735.00Jan 21$42.00$47.00$44.50$47.85 07/15$44.50–$55.50$44.50--
$790.00Dec 18$36.60$40.70$38.65$53.40 06/24$38.65–$60.55$38.65--
$790.00Jan 21$61.50$66.50$64.00$76.79 06/12$64.00–$79.50$64.00--
$731.00Aug 14$0.00$2.30$1.15$6.30 07/29$1.15–$10.10$1.15--
$730.00Aug 7$0.10$0.60$0.35$1.90 07/31$0.35–$7.50$0.35--
$730.00Aug 14$0.15$2.20$1.18$7.00 07/08$1.18–$9.55$1.18--
$730.00Aug 21$1.25$3.30$2.28$4.90 07/31$2.28–$11.25$2.28--
$730.00Sep 18$5.00$6.80$5.90$10.50 07/10$5.90–$17.10$5.90--
$730.00Dec 18$14.90$18.50$16.70$21.80 07/28$16.70–$27.25$16.70--
$730.00Dec 15$53.50$58.50$56.00$58.70 07/06$56.00–$66.50$56.00--
$728.00Aug 7$0.00$1.50$0.75$2.30 07/31$0.75–$6.85$0.75--
$795.00Dec 18$39.50$43.80$41.65$57.00 06/24$41.65–$64.55$41.65--
$727.50Aug 7$0.00$1.50$0.75$4.98 07/17$0.75–$6.75$0.75--
$725.00Aug 7$0.00$0.50$0.25$6.60 07/08$0.25–$5.95$0.25--
$725.00Aug 14$0.00$1.80$0.90$2.22 07/31$0.90–$7.90$0.90--
$725.00Aug 21$0.05$2.85$1.45$6.02 07/29$1.45–$9.50$1.45--
$725.00Aug 28$1.80$4.50$3.15$8.80 07/17$3.15–$11.25$3.15--
$725.00Sep 4$2.50$5.50$4.00$9.42 07/24$4.00–$12.35$4.00--
$725.00Sep 11$3.40$6.40$4.90$8.72 07/31$4.90–$7.55$4.90--
$725.00Sep 18$4.50$7.30$5.90$10.74 07/30$5.90–$15.05$5.90--
$725.00Jan 15$16.60$19.80$18.20$21.56 07/21$18.20–$28.00$18.20--
$725.00Dec 15$52.50$57.50$55.00$59.60 06/17$55.00–$64.50$55.00--
$800.00Jan 15$44.30$48.90$46.60$53.55 06/16$46.60–$69.95$46.60--
$722.00Aug 7$0.00$0.40$0.20$0.50 07/31$0.20–$5.05$0.20--
$721.00Aug 14$0.15$1.60$0.88$2.84 07/31$0.88–$6.95$0.88--
$720.00Aug 14$0.10$1.55$0.83$2.00 07/31$0.83–$6.55$0.83--
$720.00Aug 21$0.70$2.10$1.40$3.81 07/15$1.40–$8.05$1.40--
$720.00Aug 28$1.60$4.40$3.00$7.20 07/29$3.00–$9.55$3.00--
$720.00Sep 4$2.45$5.00$3.73$5.92 07/31$3.73–$11.00$3.73--
$720.00Sep 18$3.20$6.30$4.75$11.40 07/23$4.75–$13.50$4.75--
$720.00Oct 16$7.20$8.90$8.05$12.19 07/31$8.05–$17.35$8.05--
$720.00Dec 18$13.30$16.20$14.75$19.50 07/17$14.75–$24.05$14.75--
$720.00Jan 15$15.50$18.70$17.10$22.90 07/29$17.10–$26.50$17.10--
$719.00Aug 7$0.00$0.40$0.20$2.89 07/10$0.20–$4.85$0.201
$715.00Aug 7$0.00$0.30$0.15$3.00 07/07$0.15–$4.15$0.15--
$715.00Aug 14$0.00$1.50$0.75$3.60 07/20$0.75–$5.45$0.75--
$715.00Aug 21$0.60$2.05$1.33$5.70 07/23$1.33–$6.95$1.33--
$715.00Aug 28$1.30$3.20$2.25$5.95 07/24$2.25–$8.50$2.25--
$715.00Sep 18$3.50$6.30$4.90$16.15 06/05$4.90–$12.30$4.90--
$715.00Dec 18$12.60$15.80$14.20$19.04 07/08$14.20–$22.70$14.20--
$710.00Aug 7$0.00$0.30$0.15$1.70 07/13$0.15–$3.60$0.15--
$710.00Aug 14$0.00$3.00$1.50$3.38 07/20$1.50–$4.60$1.50--
$710.00Aug 21$0.20$1.55$0.88$3.94 07/24$0.88–$5.95$0.883
$710.00Aug 28$0.90$2.75$1.83$4.91 07/20$1.83–$7.30$1.83--
$710.00Sep 18$3.20$5.80$4.50$6.26 07/31$4.50–$11.05$4.50--
$710.00Oct 16$6.60$7.90$7.25$8.30 07/31$7.25–$14.75$7.2537
$710.00Jan 15$13.80$16.90$15.35$18.70 07/21$15.35–$23.75$15.35--
$710.00Jun 17$24.30$29.00$26.65$31.42 07/08$26.65–$35.50$26.65--
$710.00Jan 21$35.50$40.50$38.00$44.30 07/24$38.00–$47.00$38.00--
$705.00Aug 21$0.15$1.65$0.90$9.00 06/23$0.90–$4.47$0.90--
$705.00Aug 28$0.85$2.15$1.50$4.30 07/29$1.50–$6.50$1.502
$705.00Sep 18$2.80$5.30$4.05$12.12 06/26$4.05–$10.00$4.05--
$705.00Dec 18$10.40$14.20$12.30$15.26 07/10$12.30–$20.05$12.30--
$705.00Jan 15$12.80$16.10$14.45$21.40 06/03$14.45–$22.50$14.45--
$700.00Aug 7$0.00$0.45$0.23$1.25 07/16$0.23–$2.68$0.23--

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 314
Total Puts 315
Put/Call Ratio 1.00
Net Difference -1

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,071
Total Puts 708
Average Put/Call Ratio 0.72
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