Tour v490
IVV
ISHARES CORE S&P 500 ETF
$774.79 +1.77%
$776.35 (+0.20%)🌙
as of 08/04 06:51 PM
(8/3 18:36) ◀
|
Tuesday, August 4, 2026 (6:51pm)
January 2026
|
▶ (8/5 18:53)
◀ 8/4 18:51 ▶

Option Volume

Detail
ℹ
Current (08/04) 615
Calls: 372 (60%)
Puts: 243 (40%)
Prior (08/03) 629
Calls: 314 (50%)
Puts: 315 (50%)
Current vs Prior -2.23%
Calls: +18.47% (Calls)
Puts: -22.86% (Puts)
Prior 7-Day Total 2,036
Calls: 1,123 (55%)
Puts: 913 (45%)
Prior 7-Day Average 290
Calls: 160 (55%)
Puts: 130 (45%)
Current vs Prior 7-Day Avg +111.44%
Calls: +131.88%
Puts: +86.31%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/04) $1.24M
Calls: $898.7K (73%)
Puts: $339.0K (27%)
Prior (08/03) $480.3K
Calls: $306.7K (64%)
Puts: $173.6K (36%)
Current vs Prior +157.68%
Calls: +193.03%
Puts: +95.25%
Prior 7-Day Total $2.16M
Calls: $1.50M (70%)
Puts: $656.1K (30%)
Prior 7-Day Average $308.5K
Calls: $214.8K (70%)
Puts: $93.7K (30%)
Current vs Prior 7-Day Avg +301.19%
Calls: +318.40%
Puts: +261.73%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04) 0.65
Prior (08/03) 1.00
Current vs Prior -34.88%
Prior 7-Day Average 0.80
Current vs Prior 7-Day Avg -18.27%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/04) 1,782
Calls: 1,629 (91%)
Puts: 153 (9%)
Prior (08/03) 1,242
Calls: 603 (49%)
Puts: 639 (51%)
Current vs Prior +43.48%
Prior 7-Day Total 13,430
Calls: 8,538 (64%)
Puts: 4,892 (36%)
Prior 7-Day Average 1,918
Calls: 1,219 (64%)
Puts: 698 (36%)
Current vs Prior 7-Day Avg -7.12%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 1.17% | 1.94%2.42% | 4.54%
Prior 0.97% | 1.57%2.14% | 4.24%
Current vs Prior +21.66% | +23.34%+13.03% | +7.10%
Prior 7-Day Avg 1.37% | 2.11%3.01% | 4.89%
Current vs 7-Day Avg -14.21% | -8.39%-19.60% | -7.24%
Prior 7-Day Eod 0.97% | 1.57%2.14% | 4.24%
Current vs 7-Day Eod +21.66% | +23.34%+13.03% | +7.10%
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 73% call dollar volume ($898.7K). Massive premium surge with dollar volume up 158% vs prior. Dollar volume significantly above 7-day average (301% higher). Volume explosion - 112% above 7-day average (615 vs avg 290).

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 NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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
💧 Low Volume

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 3 of results (avg 5.3%, best 4.7%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$685.00Sep 1893.5098.00$95.754.7%10.9310
$700.00Sep 1879.0083.30$81.155.3%10.90--
$710.00Sep 1869.5073.80$71.656.0%20.90--
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. 31 found (avg delta 0.73, highest 0.95)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$747.00Aug 727.5032.00$29.7515.1%300.9530
$750.00Aug 724.2028.80$26.5017.4%20.95--
$685.00Sep 1893.5098.00$95.754.7%10.9310
$740.00Aug 1435.1039.40$37.2511.5%120.9347
$747.50Aug 727.0031.10$29.0514.1%300.9231
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 60 active (total vol 326, top 34)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$747.00Aug 727.5032.00$29.7515.1%300.9530
$747.50Aug 727.0031.10$29.0514.1%300.9231
$770.00Aug 76.009.50$7.7545.2%230.6815
$766.00Aug 2817.2019.50$18.3512.5%200.64--
$780.00Aug 70.754.00$2.38136.6%180.3421
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$750.00Sep 186.407.60$7.0017.1%340.2713
$751.00Aug 70.150.85$0.50140.0%20.071
$758.00Aug 70.000.90$0.45200.0%20.082
$761.00Aug 70.151.70$0.93166.7%20.14--
$766.00Aug 70.703.10$1.90126.3%20.24--

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 32.5%, max 60.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$755.00Aug 7Sep 1824.7%15.4%60.0%1155
$765.00Aug 7Sep 1822.4%14.2%57.3%12243
$750.00Aug 7Sep 1823.3%15.3%51.7%5--
$800.00Aug 7Sep 1820.5%14.5%41.1%672
$770.00Aug 7Sep 1817.9%13.7%30.9%29279
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 28 found (best R:R 27.57, avg 4.40)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$785.00$800.00Aug 7$1.20$13.80$1.2011.50$786.20
$780.00$785.00Aug 7$0.90$4.10$0.904.56$780.90
$795.00$810.00Sep 4$2.97$12.03$2.974.05$797.97
$795.00$800.00Aug 28$1.30$3.70$1.302.85$796.30
$790.00$795.00Sep 11$1.45$3.55$1.452.45$791.45
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$751.00$741.00Aug 7$0.35$9.65$0.3527.57$750.65
$715.00$710.00Sep 18$0.38$4.62$0.3812.16$714.62
$755.00$751.00Aug 7$0.40$3.60$0.409.00$754.60
$744.00$740.00Aug 14$0.40$3.60$0.409.00$743.60
$750.00$715.00Sep 18$3.87$31.13$3.878.04$746.13

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 44 found (best R:R 99.00, avg 6.22)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$755.00$765.00Aug 7$9.90$9.90$0.1099.00$764.90
$685.00$700.00Sep 18$14.60$14.60$0.4036.50$699.60
$750.00$755.00Aug 7$4.85$4.85$0.1532.33$754.85
$700.00$710.00Sep 18$9.50$9.50$0.5019.00$709.50
$740.00$765.00Aug 14$23.05$23.05$1.9511.82$763.05
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$766.00$761.00Aug 7$0.97$0.97$4.030.24$765.03
$761.00$758.00Aug 7$0.48$0.48$2.520.19$760.52
$768.00$744.00Aug 14$3.25$3.25$20.750.16$764.75
$750.00$715.00Sep 18$3.87$3.87$31.130.12$746.13
$755.00$751.00Aug 7$0.40$0.40$3.600.11$754.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $3.56, cheapest $1.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$800.00Aug 7Aug 21$1.0720.5%12.8%
$790.00Sep 4Sep 11$1.1514.4%14.1%
$795.00Aug 28Sep 4$2.0012.7%14.1%
$765.00Aug 7Aug 14$2.4522.4%15.5%
$780.00Aug 7Aug 14$2.5715.0%13.8%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 2.91% of stock, avg 5.72%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$755.00Aug 7$21.65$0.90$22.55$732.45$777.552.91%
$740.00Aug 14$37.25$0.80$38.05$701.95$778.054.91%
$750.00Sep 18$35.30$7.00$42.30$707.70$792.305.46%
$710.00Sep 18$71.65$2.75$74.40$635.60$784.409.60%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 23 found (cheapest 0.25% of stock, avg 1.06%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$785.00$758.00Aug 7$1.48$0.45$1.93$756.07$786.93
$785.00$751.00Aug 7$1.48$0.50$1.98$749.02$786.98
$785.00$761.00Aug 7$1.48$0.93$2.41$758.59$787.41
$785.00$755.00Aug 7$1.48$0.90$2.38$752.62$787.38
$800.00$725.00Aug 21$1.35$1.02$2.37$722.63$802.37
$780.00$758.00Aug 7$2.38$0.45$2.83$755.17$782.83
$780.00$751.00Aug 7$2.38$0.50$2.88$748.12$782.88
$780.00$755.00Aug 7$2.38$0.90$3.28$751.72$783.28
$780.00$761.00Aug 7$2.38$0.93$3.31$757.69$783.31
$785.00$766.00Aug 7$1.48$1.90$3.38$762.62$788.38

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 33 found (best R:R 14.62, avg credit $4.05)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
710/715750/755Sep 18$4.68$0.3214.62$710.32$754.68
758/761765/769Aug 7$3.48$0.526.69$757.52$768.48
751/755765/769Aug 7$3.40$0.605.67$751.60$768.40
710/715755/765Sep 18$7.88$2.123.72$707.12$762.88
758/761773/775Aug 7$2.13$0.872.45$758.87$775.13
758/761770/773Aug 7$2.08$0.922.26$758.92$772.08
710/715765/770Sep 18$3.43$1.572.18$711.57$768.43
710/715770/775Sep 18$3.38$1.622.09$711.62$773.38
710/715775/780Sep 18$3.38$1.622.09$711.62$778.38
740/744765/780Aug 14$9.65$5.351.80$734.35$774.65

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 5 found (best R:R 99.00, cheapest $0.05)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$765.00$770.00$775.00Sep 18$0.05$4.9599.00
$775.00$780.00$785.00Sep 18$0.45$4.5510.11
$785.00$790.00$795.00Sep 11$0.85$4.154.88
$775.00$780.00$785.00Aug 7$1.22$3.783.10
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$755.00$758.00$761.00Aug 7$0.93$2.072.23

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 $-0.70, 11 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$785.00$800.001:2Sep 18-$0.70$14.30
$755.00$765.001:2Aug 7-$1.85$8.15
$775.00$785.001:2Sep 11-$4.80$5.20
$775.00$780.001:2Aug 7-$0.26$4.74
$780.00$785.001:2Aug 7-$0.58$4.42
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$755.00$751.001:2Aug 7-$0.10$3.90
$744.00$740.001:2Aug 14-$0.40$3.60
$715.00$710.001:2Sep 18-$2.37$2.63
$758.00$755.001:2Aug 7-$1.35$1.65
$750.00$715.001:2Sep 18$0.74$34.26

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 20 found (best yield 2.12%, avg 0.81%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$775.00Sep 18$16.400.500.0%2.12%2.14%165
$775.00Sep 11$14.500.520.0%1.87%1.90%1--
$780.00Sep 18$13.000.460.7%1.68%2.35%3356
$775.00Sep 4$12.700.510.0%1.64%1.67%34
$785.00Sep 18$10.800.411.3%1.39%2.71%442
$785.00Sep 11$9.000.411.3%1.16%2.48%13--
$775.00Aug 21$8.500.510.0%1.10%1.12%12
$790.00Sep 11$6.700.352.0%0.86%2.83%1--
$790.00Sep 4$5.800.332.0%0.75%2.71%1--
$795.00Sep 11$5.000.302.6%0.65%3.25%1--

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, 179 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 $755.00 01-15 call last traded $38.09 on 07/20 (now $51.70/$54.50) — try a limit near $51.70. Also watch the $760.00 12-18 call last traded $24.85 on 07/31 (now $43.50/$47.00) — try a limit near $43.50; the $755.00 09-18 call last traded $10.50 on 07/30 (now $29.30/$32.70) — try a limit near $29.30. Most tradeable put: the $760.00 01-21 put last traded $56.07 on 07/06 (now $47.20/$50.80) — try a limit near $49.00.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$775.00Sep 4$12.70$15.60$14.15--$5.95–$14.15$12.704
$775.00Sep 18$16.40$18.50$17.45--$8.60–$17.45$16.4065
$775.00Aug 7$3.40$5.60$4.50--$4.50–$4.50—$3.401
$775.00Aug 21$8.50$11.00$9.75--$9.75–$9.75—$8.502
$770.00Aug 7$6.00$9.50$7.75--$7.75–$7.75—$6.0015
$770.00Sep 18$19.20$21.70$20.45--$20.45–$20.45—$19.20264
$770.00Jun 17$64.50$69.50$67.00--$67.00–$67.00—$64.502
$780.00Aug 7$0.75$4.00$2.38--$2.38–$2.38—$0.7521
$780.00Aug 14$4.10$5.80$4.95--$4.95–$4.95—$4.1011
$780.00Sep 18$13.00$15.90$14.45--$14.45–$14.45—$13.00356
$765.00Aug 7$10.00$13.50$11.75$8.17 07/06$0.95–$11.75$10.00--
$765.00Aug 14$12.70$15.70$14.20$1.20 07/29$0.95–$14.20$12.70--
$765.00Aug 21$15.40$17.90$16.65$2.55 07/27$2.50–$16.65$15.40--
$765.00Aug 28$17.90$20.50$19.20$4.23 07/31$2.53–$19.20$17.90--
$765.00Sep 4$19.00$23.40$21.20$5.98 07/24$3.00–$21.20$19.00--
$765.00Sep 18$21.50$25.50$23.50$6.84 07/30$4.55–$23.50$21.50243
$765.00Oct 16$28.10$31.40$29.75$12.95 07/31$8.35–$29.75$28.10--
$765.00Dec 18$40.40$43.50$41.95$28.85 07/08$17.45–$41.95$40.40--
$765.00Jan 15$44.60$47.50$46.05$24.80 07/29$21.75–$46.05$44.60--
$765.00Jan 21$95.00$100.00$97.50$79.05 07/08$68.50–$97.50$95.00--
$785.00Aug 7$0.45$2.50$1.48--$1.48–$1.48—$0.4511
$785.00Sep 18$10.80$13.00$11.90--$11.90–$11.90—$10.8042
$785.00Dec 18$28.00$30.20$29.10--$29.10–$29.10—$28.003
$764.00Aug 14$13.60$16.50$15.05$9.17 07/13$2.40–$15.05$13.60--
$763.00Aug 7$12.00$15.90$13.95$0.99 07/28$0.75–$13.95$12.00--
$762.50Aug 28$19.00$23.00$21.00$13.20 07/10$2.55–$21.00$19.00--
$762.00Aug 7$12.60$16.90$14.75$4.06 07/22$0.98–$14.75$12.60--
$762.00Aug 14$15.00$19.00$17.00$3.22 07/23$2.40–$17.00$15.00--
$762.00Aug 28$19.00$23.90$21.45$4.00 07/29$2.88–$21.45$19.00--
$761.00Aug 7$14.00$17.90$15.95$9.41 07/06$1.70–$15.95$14.00--
$761.00Aug 14$15.50$20.40$17.95$3.22 07/24$2.48–$17.95$15.50--
$761.00Aug 21$17.80$21.30$19.55$7.62 07/20$2.53–$19.55$17.802
$760.00Aug 7$15.00$19.20$17.10$1.50 07/27$1.18–$17.10$15.00--
$760.00Aug 14$16.20$20.70$18.45$2.60 07/31$2.50–$18.45$16.20--
$760.00Aug 21$18.50$22.00$20.25$3.00 07/30$2.53–$20.25$18.50--
$760.00Aug 28$20.80$25.20$23.00$6.77 07/31$3.00–$23.00$20.80--
$760.00Sep 18$25.60$28.70$27.15$10.24 07/23$6.00–$27.15$25.60--
$760.00Dec 18$43.50$47.00$45.25$24.85 07/31$19.95–$45.25$43.5012
$760.00Jan 15$48.00$51.90$49.95$29.93 07/27$23.75–$49.95$48.00--
$760.00Jun 17$71.50$76.50$74.00$63.68 07/16$45.50–$74.00$71.50--
$760.00Jun 16$115.00$120.00$117.50$110.46 06/04$87.00–$117.50$115.00--
$790.00Mar 19$39.90$42.40$41.15--$41.15–$41.15—$39.901
$759.00Aug 14$17.30$21.70$19.50$3.30 07/28$2.53–$19.50$17.30--
$758.00Aug 7$16.60$21.00$18.80$0.75 07/30$1.53–$18.80$16.60--
$757.50Aug 14$19.00$22.90$20.95$12.23 07/14$2.53–$20.95$19.00--
$757.00Aug 14$19.00$23.50$21.25$3.87 07/27$2.53–$21.25$19.00--
$757.00Aug 21$21.00$24.80$22.90$5.50 07/31$2.55–$22.90$21.00--
$757.00Aug 28$23.00$27.90$25.45$5.80 07/30$3.95–$25.45$23.00--
$756.00Aug 7$18.60$22.80$20.70$1.15 07/30$2.20–$20.70$18.60--
$756.00Aug 14$20.20$24.40$22.30$5.60 07/27$2.53–$22.30$20.20--
$756.00Sep 4$25.60$30.50$28.05$10.50 07/31$5.50–$28.05$25.60--
$755.00Aug 7$19.50$23.80$21.65$2.50 07/31$2.50–$21.65$19.50--
$755.00Aug 21$23.00$27.40$25.20$8.25 07/24$3.00–$25.20$23.005
$755.00Aug 28$24.80$29.30$27.05$13.77 07/22$4.55–$27.05$24.80--
$755.00Sep 4$27.00$31.50$29.25$12.00 07/31$5.75–$29.25$27.00--
$755.00Sep 18$29.30$32.70$31.00$10.50 07/30$7.85–$31.00$29.3055
$755.00Dec 18$47.20$51.30$49.25$31.07 07/24$22.45–$49.25$47.20--
$755.00Jan 15$51.70$54.50$53.10$38.09 07/20$26.55–$53.10$51.7070
$755.00Jun 17$75.00$80.00$77.50$63.01 07/22$48.50–$77.50$75.00--
$795.00Sep 4$3.70$6.90$5.30--$5.30–$5.30—$3.701
$754.00Aug 7$20.10$24.80$22.45$3.10 07/31$2.40–$22.45$20.10--
$754.00Aug 14$21.80$26.20$24.00$14.08 07/14$2.53–$24.00$21.80--
$754.00Aug 21$24.00$27.80$25.90$6.96 07/27$3.30–$25.90$24.00--
$754.00Sep 4$28.00$32.20$30.10$6.52 07/29$6.25–$30.10$28.00--
$753.00Aug 7$21.00$25.90$23.45$1.95 07/30$2.53–$23.45$21.00--
$753.00Aug 14$22.60$27.50$25.05$6.09 07/28$2.55–$25.05$22.60--
$752.50Aug 28$26.80$31.40$29.10$9.91 07/31$5.25–$29.10$26.80--
$752.00Aug 7$22.50$26.60$24.55$5.60 07/27$2.53–$24.55$22.50--
$752.00Aug 21$25.20$29.60$27.40$12.60 07/21$4.05–$27.40$25.20--
$751.00Aug 7$23.20$27.90$25.55$5.41 07/31$2.53–$25.55$23.20--
$751.00Aug 14$24.50$29.40$26.95$7.62 07/23$2.95–$26.95$24.50--
$751.00Aug 21$26.50$30.70$28.60$9.07 07/31$4.05–$28.60$26.50--
$750.00Aug 7$24.20$28.80$26.50$3.75 07/30$2.53–$26.50$24.20--
$750.00Aug 14$26.00$30.00$28.00$6.43 07/31$3.05–$28.00$26.00--
$750.00Aug 21$27.30$31.50$29.40$6.90 07/30$4.75–$29.40$27.30--
$750.00Aug 28$29.50$33.20$31.35$13.00 07/31$6.30–$31.35$29.50--
$750.00Sep 4$30.60$35.50$33.05$10.18 07/29$7.95–$33.05$30.60--
$750.00Sep 18$33.50$37.10$35.30$13.40 07/30$10.00–$35.30$33.50--
$750.00Oct 16$38.70$43.50$41.10$22.40 07/31$14.55–$41.10$38.70--
$750.00Dec 18$50.50$55.40$52.95$30.10 07/27$25.05–$52.95$50.50--
$750.00Jan 15$55.10$59.10$57.10$34.86 07/31$29.40–$57.10$55.10--
$750.00Mar 19$65.10$70.00$67.55$41.30 07/29$38.95–$67.55$65.10--
$750.00Jun 17$78.50$83.50$81.00$66.49 07/22$51.50–$81.00$78.50--
$750.00Jun 16$121.50$126.50$124.00$103.45 07/08$93.00–$124.00$121.50--
$750.00Dec 15$140.00$145.00$142.50$119.00 06/09$110.50–$142.50$140.00--
$800.00Aug 21$0.55$2.15$1.35--$1.35–$1.35—$0.555
$800.00Sep 18$5.00$7.60$6.30--$6.30–$6.30—$5.0072
$800.00Dec 18$19.80$22.60$21.20--$21.20–$21.20—$19.80220
$800.00Jun 17$46.50$50.40$48.45--$48.45–$48.45—$46.507
$749.00Aug 7$25.20$29.60$27.40$5.03 07/31$2.53–$27.40$25.20--
$749.00Aug 21$28.50$32.30$30.40$15.70 07/21$5.05–$30.40$28.50--
$748.00Aug 7$26.00$30.90$28.45$4.62 07/31$2.53–$28.45$26.00--
$747.50Aug 7$27.00$31.10$29.05$7.75 07/27$2.53–$29.05$27.0031
$747.00Aug 7$27.50$32.00$29.75$16.45 07/14$2.53–$29.75$27.5030
$745.00Aug 14$30.50$34.90$32.70$10.15 07/31$4.95–$32.70$30.50--
$745.00Aug 21$31.50$36.50$34.00$11.50 07/30$6.75–$34.00$31.50--
$745.00Aug 28$33.50$38.00$35.75$13.80 07/30$8.45–$35.75$33.50--
$745.00Sep 18$37.30$41.80$39.55$21.10 07/31$12.30–$39.55$37.30--
$745.00Dec 18$54.30$58.50$56.40$33.82 07/30$28.05–$56.40$54.30--
$745.00Jan 15$58.80$63.20$61.00$39.80 07/28$32.20–$61.00$58.80--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$775.00Jan 15$27.30$30.00$28.65$45.00 07/23$28.65–$51.05$28.65--
$770.00Jan 15$25.60$28.50$27.05$40.50 07/02$27.05–$47.95$27.05--
$765.00Jun 17$36.60$39.50$38.05$48.45 07/02$38.05–$56.00$38.05--
$760.00Sep 18$8.40$11.00$9.70$18.75 07/15$9.70–$31.95$9.70--
$760.00Jan 21$47.20$50.80$49.00$56.07 07/06$49.00–$65.00$49.005
$760.00Jun 16$53.00$58.00$55.50$66.00 07/02$55.50–$71.00$55.50--
$790.00Dec 18$31.20$34.00$32.60$53.40 06/24$32.60–$60.55$32.60--
$790.00Jan 21$56.50$61.50$59.00$76.79 06/12$59.00–$79.50$59.00--
$758.00Aug 7$0.00$0.90$0.45--$0.45–$0.45—--2
$756.00Aug 14$0.40$4.30$2.35$10.61 07/13$2.35–$25.05$2.35--
$755.00Sep 18$7.40$9.90$8.65$14.80 07/15$8.65–$28.55$8.65--
$755.00Jan 21$45.70$49.40$47.55--$47.55–$47.55—$45.705
$795.00Dec 18$33.10$36.40$34.75$57.00 06/24$34.75–$64.55$34.75--
$751.00Aug 7$0.15$0.85$0.50$4.50 07/31$0.50–$20.05$0.501
$750.00Sep 4$2.95$6.80$4.88$17.20 07/29$4.88–$23.25$4.88--
$750.00Sep 18$6.40$7.60$7.00$19.01 07/28$7.00–$25.75$7.0013
$750.00Dec 18$16.00$20.30$18.15$34.32 06/23$18.15–$35.45$18.15--
$750.00Jan 15$20.00$22.50$21.25$32.37 07/02$21.25–$37.45$21.25--
$800.00Jan 15$37.90$40.90$39.40$53.55 06/16$39.40–$69.95$39.40--
$749.00Aug 28$1.90$5.20$3.55$15.60 07/29$3.55–$21.70$3.55--
$748.00Aug 14$0.60$2.45$1.53$11.18 07/30$1.53–$18.95$1.53--
$747.50Aug 28$1.80$4.90$3.35$14.90 07/29$3.35–$20.70$3.35--
$747.00Aug 7$0.00$0.75$0.38$3.87 07/31$0.38–$16.95$0.38--
$747.00Aug 14$0.00$3.30$1.65$11.20 07/17$1.65–$18.25$1.65--
$746.00Aug 21$0.60$3.30$1.95$12.80 07/29$1.95–$18.65$1.95--
$745.00Aug 7$0.00$1.05$0.53$11.50 07/29$0.53–$15.65$0.53--
$745.00Sep 18$5.50$8.20$6.85$16.17 07/31$6.85–$22.95$6.85--
$745.00Dec 18$14.80$19.50$17.15$28.98 07/17$17.15–$32.95$17.15--
$745.00Jun 17$29.50$34.00$31.75$43.04 07/17$31.75–$47.00$31.75--
$744.00Aug 7$0.00$1.50$0.75$6.60 07/31$0.73–$15.00$0.75--
$744.00Aug 14$0.45$1.95$1.20$7.56 07/13$1.20–$16.25$1.201
$744.00Aug 21$0.30$3.00$1.65$12.00 07/23$1.65–$17.65$1.65--
$742.00Aug 14$0.10$1.95$1.02$8.90 07/30$1.02–$15.20$1.02--
$741.00Aug 7$0.00$0.30$0.15$7.93 07/27$0.15–$13.00$0.15--
$740.00Aug 7$0.00$1.50$0.75$2.40 07/31$0.45–$12.45$0.75--
$740.00Aug 14$0.25$1.35$0.80$7.50 07/20$0.80–$14.35$0.80--
$740.00Aug 21$1.15$2.65$1.90$12.24 07/23$1.90–$15.35$1.90--
$740.00Aug 28$0.80$4.20$2.50$9.50 07/14$2.50–$16.85$2.50--
$740.00Sep 18$4.10$7.30$5.70$11.70 07/31$5.70–$20.95$5.70--
$740.00Dec 18$13.90$17.70$15.80$28.25 06/29$15.80–$30.95$15.80--
$740.00Jun 17$29.70$32.50$31.10$41.30 06/17$31.10–$45.50$31.10--
$739.00Aug 14$0.25$2.65$1.45$9.16 07/28$1.45–$13.95$1.45--
$738.00Aug 7$0.00$0.35$0.18$8.50 07/23$0.18–$11.50$0.18--
$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$0.23--
$735.00Aug 14$0.00$2.50$1.25$3.69 07/31$1.25–$12.00$1.25--
$735.00Aug 21$0.00$2.25$1.13$7.80 07/06$1.13–$13.25$1.13--
$735.00Aug 28$0.15$3.60$1.88$11.06 07/23$1.88–$14.75$1.88--
$735.00Sep 18$2.70$6.60$4.65$19.50 06/24$4.65–$18.55$4.65--
$735.00Dec 18$12.80$16.80$14.80$23.70 07/14$14.80–$29.05$14.80--
$735.00Jan 15$15.00$19.40$17.20$28.50 06/03$17.20–$31.45$17.20--
$735.00Jan 21$39.00$44.00$41.50$47.85 07/15$41.50–$55.50$41.50--
$731.00Aug 14$0.00$1.50$0.75$6.30 07/29$0.75–$10.10$0.75--
$730.00Aug 7$0.05$0.45$0.25$1.90 07/31$0.25–$7.50$0.25--
$730.00Aug 14$0.00$2.00$1.00$7.00 07/08$1.00–$9.55$1.00--
$730.00Aug 21$0.55$1.95$1.25$4.90 07/31$1.25–$11.25$1.25--
$730.00Sep 18$3.10$6.10$4.60$10.50 07/10$4.60–$17.10$4.60--
$730.00Dec 18$12.10$16.00$14.05$21.80 07/28$14.05–$27.25$14.05--
$730.00Dec 15$51.00$56.00$53.50$58.70 07/06$53.50–$66.50$53.50--
$728.00Aug 7$0.00$0.50$0.25$2.30 07/31$0.25–$6.85$0.25--
$727.50Aug 7$0.00$0.50$0.25$4.98 07/17$0.25–$6.75$0.25--
$725.00Aug 7$0.00$0.25$0.13$6.60 07/08$0.13–$5.95$0.13--
$725.00Aug 14$0.00$2.00$1.00$2.22 07/31$0.90–$7.90$1.00--
$725.00Aug 21$0.40$1.65$1.02$6.02 07/29$1.02–$9.50$1.02--
$725.00Aug 28$0.50$2.75$1.63$8.80 07/17$1.63–$11.25$1.63--
$725.00Sep 4$1.05$4.00$2.53$9.42 07/24$2.53–$12.35$2.53--
$725.00Sep 11$1.75$4.50$3.13$8.72 07/31$3.13–$7.55$3.13--
$725.00Sep 18$2.70$5.60$4.15$10.74 07/30$4.15–$15.05$4.15--
$725.00Jan 15$14.70$16.90$15.80$21.56 07/21$15.80–$28.00$15.80--
$725.00Dec 15$49.50$54.50$52.00$59.60 06/17$52.00–$64.50$52.00--
$722.00Aug 7$0.00$0.45$0.23$0.50 07/31$0.20–$5.05$0.23--
$721.00Aug 14$0.00$2.70$1.35$2.84 07/31$0.88–$6.95$1.35--
$720.00Aug 14$0.00$2.70$1.35$2.00 07/31$0.83–$6.55$1.35--
$720.00Aug 21$0.00$2.55$1.27$3.81 07/15$1.27–$8.05$1.27--
$720.00Aug 28$0.80$2.30$1.55$7.20 07/29$1.55–$9.55$1.55--
$720.00Sep 4$0.10$3.40$1.75$5.92 07/31$1.75–$11.00$1.75--
$720.00Sep 18$2.60$5.20$3.90$11.40 07/23$3.90–$13.50$3.90--
$720.00Oct 16$5.80$8.20$7.00$12.19 07/31$7.00–$17.35$7.00--
$720.00Dec 18$11.20$13.00$12.10$19.50 07/17$12.10–$24.05$12.1045
$720.00Jan 15$14.00$16.40$15.20$22.90 07/29$15.20–$26.50$15.20--
$719.00Aug 7$0.00$0.40$0.20$2.89 07/10$0.20–$4.85$0.20--
$715.00Aug 7$0.00$0.45$0.23$3.00 07/07$0.15–$4.15$0.23--
$715.00Aug 14$0.00$2.85$1.43$3.60 07/20$0.75–$5.45$1.43--
$715.00Aug 21$0.00$2.90$1.45$5.70 07/23$1.33–$6.95$1.45--
$715.00Aug 28$0.05$2.05$1.05$5.95 07/24$1.05–$8.50$1.05--
$715.00Sep 18$2.35$3.90$3.13$16.15 06/05$3.13–$12.30$3.135
$715.00Dec 18$10.50$12.60$11.55$19.04 07/08$11.55–$22.70$11.55--
$710.00Aug 7$0.00$0.40$0.20$1.70 07/13$0.15–$3.60$0.20--
$710.00Aug 14$0.00$2.70$1.35$3.38 07/20$1.35–$4.60$1.35--
$710.00Aug 21$0.05$1.50$0.78$3.94 07/24$0.78–$5.95$0.78--
$710.00Aug 28$0.20$2.10$1.15$4.91 07/20$1.15–$7.30$1.15--
$710.00Sep 18$2.00$3.50$2.75$6.26 07/31$2.75–$11.05$2.7510
$710.00Oct 16$5.20$6.10$5.65$8.30 07/31$5.65–$14.75$5.6566
$710.00Jan 15$12.50$15.00$13.75$18.70 07/21$13.75–$23.75$13.75--
$710.00Jun 17$21.50$26.50$24.00$31.42 07/08$24.00–$35.50$24.00--
$710.00Jan 21$33.00$38.00$35.50$44.30 07/24$35.50–$47.00$35.50--
$705.00Aug 21$0.00$1.50$0.75$9.00 06/23$0.75–$4.47$0.75--
$705.00Aug 28$0.25$1.70$0.98$4.30 07/29$0.98–$6.50$0.98--
$705.00Sep 18$1.90$4.40$3.15$12.12 06/26$3.15–$10.00$3.15--
$705.00Dec 18$8.60$12.20$10.40$15.26 07/10$10.40–$20.05$10.40--

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 372
Total Puts 243
Put/Call Ratio 0.65
Net Difference 129

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,123
Total Puts 913
Average Put/Call Ratio 0.80
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