Tour v492
IVV
ISHARES CORE S&P 500 ETF
$773.36 -0.18%
$775.28 (+0.25%)🌙
as of 08/05 06:53 PM
(8/4 18:51) ◀
|
Wednesday, August 5, 2026 (6:53pm)
January 2026
|
▶ (8/6 18:50)
◀ 8/5 18:53 ▶

Option Volume

Detail
ℹ
Current (08/05) 477
Calls: 382 (80%)
Puts: 95 (20%)
Prior (08/04) 615
Calls: 372 (60%)
Puts: 243 (40%)
Current vs Prior -22.44%
Calls: +2.69% (Calls)
Puts: -60.91% (Puts)
Prior 7-Day Total 2,466
Calls: 1,405 (57%)
Puts: 1,061 (43%)
Prior 7-Day Average 352
Calls: 200 (57%)
Puts: 151 (43%)
Current vs Prior 7-Day Avg +35.40%
Calls: +90.32%
Puts: -37.32%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05) $917.6K
Calls: $843.4K (92%)
Puts: $74.3K (8%)
Prior (08/04) $1.24M
Calls: $898.7K (73%)
Puts: $339.0K (27%)
Current vs Prior -25.86%
Calls: -6.15%
Puts: -78.10%
Prior 7-Day Total $3.12M
Calls: $2.29M (73%)
Puts: $830.4K (27%)
Prior 7-Day Average $445.8K
Calls: $327.1K (73%)
Puts: $118.6K (27%)
Current vs Prior 7-Day Avg +105.85%
Calls: +157.80%
Puts: -37.40%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05) 0.25
Prior (08/04) 0.65
Current vs Prior -61.93%
Prior 7-Day Average 0.74
Current vs Prior 7-Day Avg -66.47%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05) 867
Calls: 744 (86%)
Puts: 123 (14%)
Prior (08/04) 1,782
Calls: 1,629 (91%)
Puts: 153 (9%)
Current vs Prior -51.35%
Prior 7-Day Total 13,242
Calls: 9,486 (72%)
Puts: 3,756 (28%)
Prior 7-Day Average 1,891
Calls: 1,355 (72%)
Puts: 536 (28%)
Current vs Prior 7-Day Avg -54.17%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 0.96% | 1.69%2.19% | 4.20%
Prior 1.17% | 1.94%2.42% | 4.54%
Current vs Prior -18.20% | -12.84%-9.70% | -7.51%
Prior 7-Day Avg 1.27% | 2.03%2.86% | 4.78%
Current vs 7-Day Avg -24.20% | -16.72%-23.47% | -12.29%
Prior 7-Day Eod 1.17% | 1.94%2.42% | 4.54%
Current vs 7-Day Eod -18.20% | -12.84%-9.70% | -7.51%
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

Strong bullish conviction with 92% of dollar volume in calls ($843.4K) vs puts ($74.3K). Dollar volume significantly above 7-day average (106% higher). Extreme bullish P/C ratio of 0.25 - heavy call buying (382 calls vs 95 puts). P/C ratio dropping 62% - 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 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 4 of results (avg 7.7%, best 6.3%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$725.00Sep 1853.5057.00$55.256.3%40.86--
$730.00Sep 1849.0052.50$50.756.9%10.84--
$731.00Aug 741.5045.30$43.408.8%40.94--
$730.00Aug 742.5046.40$44.458.8%40.99--
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. 17 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$730.00Aug 742.5046.40$44.458.8%40.99--
$740.00Aug 732.5036.30$34.4011.0%10.98--
$731.00Aug 741.5045.30$43.408.8%40.94--
$740.00Aug 1433.5037.20$35.3510.5%300.9347
$743.00Aug 729.5033.30$31.4012.1%40.931
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$785.00Aug 79.1013.00$11.0535.3%11.00--
$780.00Aug 75.408.00$6.7038.8%30.81--
$775.00Aug 145.007.50$6.2540.0%10.52--

Most actively traded options today. High liquidity = easy entry/exit. 45 active (total vol 229, top 43)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$780.00Sep 1810.5015.00$12.7535.3%430.44359
$740.00Aug 1433.5037.20$35.3510.5%300.9347
$785.00Aug 70.100.70$0.40150.0%230.1012
$785.00Sep 46.409.30$7.8536.9%120.37--
$775.00Aug 70.505.00$2.75163.6%110.474
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$730.00Aug 70.000.15$0.08187.5%60.0112
$720.00Aug 280.751.65$1.2075.0%50.077
$780.00Aug 75.408.00$6.7038.8%30.81--
$762.50Sep 46.007.50$6.7522.2%30.34--
$774.00Aug 72.104.10$3.1064.5%20.50--

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 84.2%, max 200.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$800.00Aug 7Sep 1833.1%14.3%131.2%41
$730.00Aug 7Sep 1835.6%17.0%109.3%5--
$760.00Aug 7Sep 1822.1%13.7%61.4%555
$740.00Aug 7Aug 1430.5%19.7%54.9%3147
$775.00Aug 7Sep 1813.8%12.1%14.5%1370
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$725.00Aug 7Aug 2156.4%18.7%200.9%2--
$755.00Aug 7Aug 1427.3%13.9%96.1%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 54.56, avg 9.39)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$790.00$800.00Aug 7$0.18$9.82$0.1854.56$790.18
$800.00$810.00Aug 28$1.12$8.88$1.127.93$801.12
$780.00$785.00Aug 7$0.68$4.32$0.686.35$780.68
$800.00$825.00Sep 18$4.27$20.73$4.274.85$804.27
$785.00$820.00Sep 4$6.27$28.73$6.274.58$791.27
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$754.00$730.00Aug 7$0.67$23.33$0.6734.82$753.33
$740.00$725.00Aug 21$0.43$14.57$0.4333.88$739.57
$762.50$738.00Sep 4$3.55$20.95$3.555.90$758.95
$775.00$755.00Aug 14$5.20$14.80$5.202.85$769.80
$738.00$736.00Sep 4$0.55$1.45$0.552.64$737.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 24 found (best R:R 49.00, avg 4.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$750.00$755.00Aug 7$4.90$4.90$0.1049.00$754.90
$743.00$748.00Aug 7$4.80$4.80$0.2024.00$747.80
$725.00$730.00Sep 18$4.50$4.50$0.509.00$729.50
$730.00$760.00Sep 18$25.35$25.35$4.655.45$755.35
$760.00$775.00Aug 7$11.75$11.75$3.253.62$771.75
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$785.00$780.00Aug 7$4.35$4.35$0.656.69$780.65
$780.00$774.00Aug 7$3.60$3.60$2.401.50$776.40
$774.00$767.00Aug 7$2.35$2.35$4.650.51$771.65
$738.00$736.00Sep 4$0.55$0.55$1.450.38$737.45
$775.00$755.00Aug 14$5.20$5.20$14.800.35$769.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $6.01, cheapest $0.32)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$740.00Aug 7Aug 14$0.9530.5%19.7%
$800.00Aug 7Aug 28$2.1033.1%14.3%
$730.00Aug 7Sep 18$6.3035.6%17.0%
$785.00Aug 7Sep 4$7.4514.8%14.1%
$775.00Aug 7Aug 28$8.4013.8%12.3%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$755.00Aug 7Aug 14$0.3227.3%13.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 1.01% of stock, avg 2.72%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$780.00Aug 7$1.08$6.70$7.78$772.22$787.781.01%
$785.00Aug 7$0.40$11.05$11.45$773.55$796.451.48%
$755.00Aug 7$19.55$0.73$20.28$734.72$775.282.62%
$730.00Aug 7$44.45$0.08$44.53$685.47$774.535.76%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 33 found (cheapest 0.14% of stock, avg 0.47%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$785.00$725.00Aug 7$0.40$0.70$1.10$723.90$786.10
$785.00$767.00Aug 7$0.40$0.75$1.15$765.85$786.15
$785.00$755.00Aug 7$0.40$0.73$1.13$753.87$786.13
$785.00$754.00Aug 7$0.40$0.75$1.15$752.85$786.15
$800.00$767.00Aug 7$0.75$0.75$1.50$765.50$801.50
$800.00$755.00Aug 7$0.75$0.73$1.48$753.52$801.48
$800.00$754.00Aug 7$0.75$0.75$1.50$752.50$801.50
$800.00$725.00Aug 7$0.75$0.70$1.45$723.55$801.45
$790.00$755.00Aug 7$0.93$0.73$1.66$753.34$791.66
$790.00$725.00Aug 7$0.93$0.70$1.63$723.37$791.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 8 found (best R:R 1.35, avg credit $5.69)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
767/774775/780Aug 7$4.02$2.981.35$769.98$779.02
730/754760/775Aug 7$12.42$11.581.07$741.58$772.42
767/774780/785Aug 7$3.03$3.970.76$770.97$783.03
738/762785/820Sep 4$9.82$25.180.39$752.68$794.82
730/754755/760Aug 7$5.72$18.280.31$748.28$760.72
736/738785/820Sep 4$6.82$28.180.24$731.18$791.82
730/754775/780Aug 7$2.34$21.660.11$751.66$777.34
730/754780/785Aug 7$1.35$22.650.06$752.65$781.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 2 found (best R:R 4.05, cheapest $0.99)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$775.00$780.00$785.00Aug 7$0.99$4.014.05
$780.00$785.00$790.00Aug 7$1.21$3.793.13
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. 22 found (best net $-0.05, 10 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$730.00$760.001:2Sep 18-$0.05$29.95
$760.00$775.001:2Sep 18-$5.40$9.60
$790.00$800.001:2Aug 7-$0.57$9.43
$800.00$810.001:2Aug 28-$0.61$9.39
$785.00$790.001:2Aug 7-$1.46$3.54
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$740.00$725.001:2Aug 21-$0.14$14.86
$767.00$755.001:2Aug 7-$0.71$11.29
$730.00$725.001:2Aug 7-$1.32$3.68
$785.00$780.001:2Aug 7-$2.35$2.65
$755.00$754.001:2Aug 7-$0.77$0.23

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 13 found (best yield 1.72%, avg 0.52%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$775.00Sep 18$13.300.480.2%1.72%1.93%266
$780.00Sep 18$10.500.440.9%1.36%2.22%43359
$775.00Aug 28$9.900.500.2%1.28%1.49%10--
$785.00Sep 4$6.400.371.5%0.83%2.33%12--
$800.00Sep 18$4.300.253.4%0.56%4.00%3--
$800.00Sep 11$3.500.243.4%0.45%3.90%2--
$800.00Aug 28$1.200.193.4%0.16%3.60%110
$825.00Sep 18$0.750.096.7%0.10%6.77%1--
$775.00Aug 7$0.500.470.2%0.06%0.28%114
$810.00Aug 28$0.500.124.7%0.06%4.80%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. 196 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 $760.00 09-18 call last traded $10.24 on 07/23 (now $23.80/$27.00) — try a limit near $23.80. Also watch the $760.00 08-07 call last traded $1.50 on 07/27 (now $12.50/$16.50) — try a limit near $12.50. Most tradeable put: the $775.00 01-15 put last traded $45.00 on 07/23 (now $27.30/$30.10) — try a limit near $28.70.
CALLS (97)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$775.00Sep 18$13.30$17.50$15.40--$8.60–$17.45$13.3066
$775.00Aug 7$0.50$5.00$2.75--$2.75–$4.50$0.504
$775.00Dec 18$31.50$35.50$33.50--$33.50–$33.50—$31.5013
$780.00Aug 7$0.40$1.75$1.08--$1.08–$2.38$0.4039
$780.00Sep 18$10.50$15.00$12.75--$12.75–$14.45$10.50359
$780.00Oct 16$16.50$20.90$18.70--$18.70–$18.70—$16.507
$765.00Aug 7$8.00$12.10$10.05$8.17 07/06$0.95–$11.75$8.17--
$765.00Aug 14$10.50$14.90$12.70$1.20 07/29$0.95–$14.20$10.50--
$765.00Aug 21$12.50$17.00$14.75$2.55 07/27$2.50–$16.65$12.50--
$765.00Aug 28$15.00$19.30$17.15$4.23 07/31$2.53–$19.20$15.00--
$765.00Sep 4$17.00$21.80$19.40$5.98 07/24$3.00–$21.20$17.00--
$765.00Sep 18$20.00$24.20$22.10$6.84 07/30$4.55–$23.50$20.00--
$765.00Oct 16$26.00$30.00$28.00$12.95 07/31$8.35–$29.75$26.00--
$765.00Dec 18$38.00$42.90$40.45$28.85 07/08$17.45–$41.95$38.00--
$765.00Jan 15$42.50$47.40$44.95$24.80 07/29$21.75–$46.05$42.50--
$765.00Jan 21$93.50$98.50$96.00$79.05 07/08$68.50–$97.50$93.50--
$764.00Aug 14$11.50$16.40$13.95$9.17 07/13$2.40–$15.05$11.50--
$763.00Aug 7$10.00$14.50$12.25$0.99 07/28$0.75–$13.95$10.00--
$762.50Aug 28$17.00$21.40$19.20$13.20 07/10$2.55–$21.00$17.00--
$762.00Aug 7$11.00$15.30$13.15$4.06 07/22$0.98–$14.75$11.00--
$762.00Aug 14$13.00$17.00$15.00$3.22 07/23$2.40–$17.00$13.00--
$762.00Aug 28$17.50$21.60$19.55$4.00 07/29$2.88–$21.45$17.50--
$785.00Aug 7$0.10$0.70$0.40--$0.40–$1.48$0.1012
$761.00Aug 7$11.50$15.90$13.70$9.41 07/06$1.70–$15.95$11.50--
$761.00Aug 14$14.00$18.20$16.10$3.22 07/24$2.48–$17.95$14.00--
$761.00Aug 21$16.00$20.00$18.00$7.62 07/20$2.53–$19.55$16.00--
$760.00Aug 7$12.50$16.50$14.50$1.50 07/27$1.18–$17.10$12.508
$760.00Aug 14$14.50$18.50$16.50$2.60 07/31$2.50–$18.45$14.50--
$760.00Aug 21$16.50$20.90$18.70$3.00 07/30$2.53–$20.25$16.50--
$760.00Aug 28$19.00$23.50$21.25$6.77 07/31$3.00–$23.00$19.00--
$760.00Sep 18$23.80$27.00$25.40$10.24 07/23$6.00–$27.15$23.8047
$760.00Dec 18$41.50$46.40$43.95$24.85 07/31$19.95–$45.25$41.50--
$760.00Jan 15$46.00$50.90$48.45$29.93 07/27$23.75–$49.95$46.00--
$760.00Jun 17$69.50$74.50$72.00$63.68 07/16$45.50–$74.00$69.50--
$760.00Jun 16$113.50$118.50$116.00$110.46 06/04$87.00–$117.50$113.50--
$759.00Aug 14$15.50$19.50$17.50$3.30 07/28$2.53–$19.50$15.50--
$758.00Aug 7$14.50$18.50$16.50$0.75 07/30$1.53–$18.80$14.50--
$757.50Aug 14$17.00$21.20$19.10$12.23 07/14$2.53–$20.95$17.00--
$757.00Aug 14$17.50$21.90$19.70$3.87 07/27$2.53–$21.25$17.50--
$757.00Aug 21$19.00$23.00$21.00$5.50 07/31$2.55–$22.90$19.00--
$757.00Aug 28$21.50$25.70$23.60$5.80 07/30$3.95–$25.45$21.50--
$756.00Aug 7$16.50$20.60$18.55$1.15 07/30$2.20–$20.70$16.50--
$756.00Aug 14$18.00$22.20$20.10$5.60 07/27$2.53–$22.30$18.00--
$756.00Sep 4$24.00$28.50$26.25$10.50 07/31$5.50–$28.05$24.00--
$755.00Aug 7$17.50$21.60$19.55$2.50 07/31$2.50–$21.65$17.50--
$755.00Aug 21$21.00$24.20$22.60$8.25 07/24$3.00–$25.20$21.00--
$755.00Aug 28$23.00$27.00$25.00$13.77 07/22$4.55–$27.05$23.00--
$755.00Sep 4$25.00$29.70$27.35$12.00 07/31$5.75–$29.25$25.00--
$755.00Sep 18$27.50$31.70$29.60$10.50 07/30$7.85–$31.00$27.50--
$755.00Dec 18$45.00$49.90$47.45$31.07 07/24$22.45–$49.25$45.00--
$755.00Jan 15$49.50$54.40$51.95$38.09 07/20$26.55–$53.10$49.50--
$755.00Jun 17$73.00$78.00$75.50$63.01 07/22$48.50–$77.50$73.00--
$754.00Aug 7$18.50$22.60$20.55$3.10 07/31$2.40–$22.45$18.50--
$754.00Aug 14$20.00$24.00$22.00$14.08 07/14$2.53–$24.00$20.00--
$754.00Aug 21$21.50$26.00$23.75$6.96 07/27$3.30–$25.90$21.50--
$754.00Sep 4$25.50$30.40$27.95$6.52 07/29$6.25–$30.10$25.50--
$753.00Aug 7$19.50$23.40$21.45$1.95 07/30$2.53–$23.45$19.50--
$753.00Aug 14$21.00$25.00$23.00$6.09 07/28$2.55–$25.05$21.00--
$752.50Aug 28$25.00$29.30$27.15$9.91 07/31$5.25–$29.10$25.00--
$752.00Aug 7$20.50$24.30$22.40$5.60 07/27$2.53–$24.55$20.50--
$752.00Aug 21$23.50$27.60$25.55$12.60 07/21$4.05–$27.40$23.50--
$751.00Aug 7$21.50$25.30$23.40$5.41 07/31$2.53–$25.55$21.50--
$751.00Aug 14$22.50$27.10$24.80$7.62 07/23$2.95–$26.95$22.50--
$751.00Aug 21$24.50$28.70$26.60$9.07 07/31$4.05–$28.60$24.50--
$750.00Aug 7$22.50$26.40$24.45$3.75 07/30$2.53–$26.50$22.50--
$750.00Aug 14$23.50$27.90$25.70$6.43 07/31$3.05–$28.00$23.50--
$750.00Aug 21$25.00$29.00$27.00$6.90 07/30$4.75–$29.40$25.00--
$750.00Aug 28$27.00$31.30$29.15$13.00 07/31$6.30–$31.35$27.00--
$750.00Sep 4$29.00$33.60$31.30$10.18 07/29$7.95–$33.05$29.00--
$750.00Sep 18$31.50$35.70$33.60$13.40 07/30$10.00–$35.30$31.50--
$750.00Oct 16$37.00$41.40$39.20$22.40 07/31$14.55–$41.10$37.00--
$750.00Dec 18$48.50$53.40$50.95$30.10 07/27$25.05–$52.95$48.50--
$750.00Jan 15$53.00$57.90$55.45$34.86 07/31$29.40–$57.10$53.00--
$750.00Mar 19$63.50$68.40$65.95$41.30 07/29$38.95–$67.55$63.50--
$750.00Jun 17$76.50$81.50$79.00$66.49 07/22$51.50–$81.00$76.50--
$750.00Jun 16$120.00$125.00$122.50$103.45 07/08$93.00–$124.00$120.00--
$750.00Dec 15$138.50$143.50$141.00$119.00 06/09$110.50–$142.50$138.50--
$749.00Aug 7$23.50$27.70$25.60$5.03 07/31$2.53–$27.40$23.50--
$749.00Aug 21$26.00$30.00$28.00$15.70 07/21$5.05–$30.40$26.00--
$748.00Aug 7$24.50$28.70$26.60$4.62 07/31$2.53–$28.45$24.50--
$747.50Aug 7$25.00$29.20$27.10$7.75 07/27$2.53–$29.05$25.00--
$747.00Aug 7$25.50$29.70$27.60$16.45 07/14$2.53–$29.75$25.50--
$800.00Aug 7$0.00$1.50$0.75--$0.75–$0.75—--1
$800.00Aug 28$1.20$4.50$2.85--$2.85–$2.85—$1.2010
$800.00Oct 16$8.70$11.30$10.00--$10.00–$10.00—$8.705
$800.00Jan 15$22.00$24.50$23.25--$23.25–$23.25—$22.0081
$745.00Aug 14$28.50$32.50$30.50$10.15 07/31$4.95–$32.70$28.50--
$745.00Aug 21$30.00$34.10$32.05$11.50 07/30$6.75–$34.00$30.00--
$745.00Aug 28$31.50$35.90$33.70$13.80 07/30$8.45–$35.75$31.50--
$745.00Sep 18$35.50$39.90$37.70$21.10 07/31$12.30–$39.55$35.50--
$745.00Dec 18$52.50$57.40$54.95$33.82 07/30$28.05–$56.40$52.50--
$745.00Jan 15$57.00$61.90$59.45$39.80 07/28$32.20–$61.00$57.00--
$743.00Aug 7$29.50$33.30$31.40--$31.40–$31.40—$29.501
$740.00Aug 14$33.50$37.20$35.35--$35.35–$35.35—$33.5047
$825.00Jan 15$12.80$15.20$14.00--$14.00–$14.00—$12.8011
$675.00Jan 21$157.50$162.50$160.00--$160.00–$160.00—$157.5011
$670.00Jan 21$161.50$166.50$164.00--$164.00–$164.00—$161.5022
PUTS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$775.00Jan 15$27.30$30.10$28.70$45.00 07/23$28.65–$51.05$28.701
$770.00Jan 15$24.50$28.20$26.35$40.50 07/02$26.35–$47.95$26.35--
$765.00Jun 17$35.50$40.00$37.75$48.45 07/02$37.75–$56.00$37.75--
$760.00Sep 18$7.50$10.40$8.95$18.75 07/15$8.95–$31.95$8.95--
$760.00Jan 21$46.50$51.50$49.00$56.07 07/06$49.00–$65.00$49.00--
$760.00Jun 16$53.00$58.00$55.50$66.00 07/02$55.50–$71.00$55.50--
$790.00Dec 18$30.90$34.30$32.60$53.40 06/24$32.60–$60.55$32.60--
$790.00Jan 21$57.00$62.00$59.50$76.79 06/12$59.00–$79.50$59.50--
$756.00Aug 14$0.40$1.90$1.15$10.61 07/13$1.15–$25.05$1.15--
$755.00Sep 18$6.50$9.20$7.85$14.80 07/15$7.85–$28.55$7.85--
$795.00Dec 18$33.00$37.00$35.00$57.00 06/24$34.75–$64.55$35.00--
$751.00Aug 7$0.00$0.75$0.38$4.50 07/31$0.38–$20.05$0.38--
$750.00Sep 4$2.00$7.00$4.50$17.20 07/29$4.50–$23.25$4.50--
$750.00Sep 18$5.10$8.00$6.55$19.01 07/28$6.55–$25.75$6.55--
$750.00Dec 18$16.00$20.50$18.25$34.32 06/23$18.15–$35.45$18.25--
$750.00Jan 15$19.10$22.20$20.65$32.37 07/02$20.65–$37.45$20.65--
$749.00Aug 28$0.50$5.50$3.00$15.60 07/29$3.00–$21.70$3.00--
$748.00Aug 14$0.00$1.75$0.88$11.18 07/30$0.88–$18.95$0.88--
$747.50Aug 28$0.50$5.30$2.90$14.90 07/29$2.90–$20.70$2.90--
$747.00Aug 7$0.00$1.50$0.75$3.87 07/31$0.38–$16.95$0.75--
$747.00Aug 14$0.00$1.85$0.93$11.20 07/17$0.93–$18.25$0.93--
$800.00Jan 15$38.70$41.80$40.25$53.55 06/16$39.40–$69.95$40.25--
$746.00Aug 21$0.40$2.30$1.35$12.80 07/29$1.35–$18.65$1.35--
$745.00Aug 7$0.00$1.50$0.75$11.50 07/29$0.53–$15.65$0.75--
$745.00Sep 18$3.50$8.50$6.00$16.17 07/31$6.00–$22.95$6.00--
$745.00Dec 18$14.60$19.50$17.05$28.98 07/17$17.05–$32.95$17.05--
$745.00Jun 17$29.50$34.40$31.95$43.04 07/17$31.75–$47.00$31.95--
$744.00Aug 7$0.00$1.50$0.75$6.60 07/31$0.73–$15.00$0.75--
$744.00Aug 14$0.00$1.50$0.75$7.56 07/13$0.75–$16.25$0.75--
$744.00Aug 21$0.00$5.00$2.50$12.00 07/23$1.65–$17.65$2.50--
$742.00Aug 14$0.00$5.00$2.50$8.90 07/30$1.02–$15.20$2.50--
$741.00Aug 7$0.00$0.30$0.15$7.93 07/27$0.15–$13.00$0.15--
$740.00Aug 7$0.00$0.25$0.13$2.40 07/31$0.13–$12.45$0.13--
$740.00Aug 14$0.00$1.50$0.75$7.50 07/20$0.75–$14.35$0.75--
$740.00Aug 21$0.25$1.75$1.00$12.24 07/23$1.00–$15.35$1.00--
$740.00Aug 28$1.40$5.00$3.20$9.50 07/14$2.50–$16.85$3.20--
$740.00Sep 18$3.00$8.00$5.50$11.70 07/31$5.50–$20.95$5.50--
$740.00Dec 18$13.50$18.50$16.00$28.25 06/29$15.80–$30.95$16.00--
$740.00Jun 17$28.50$33.00$30.75$41.30 06/17$30.75–$45.50$30.75--
$739.00Aug 14$0.00$1.50$0.75$9.16 07/28$0.75–$13.95$0.75--
$738.00Aug 7$0.00$1.50$0.75$8.50 07/23$0.18–$11.50$0.75--
$737.50Aug 7$0.00$0.25$0.13$9.45 07/02$0.13–$11.00$0.13--
$735.00Aug 7$0.00$1.50$0.75$5.80 07/24$0.23–$9.75$0.75--
$735.00Aug 14$0.00$1.70$0.85$3.69 07/31$0.85–$12.00$0.85--
$735.00Aug 21$0.00$5.00$2.50$7.80 07/06$1.13–$13.25$2.50--
$735.00Aug 28$1.00$5.00$3.00$11.06 07/23$1.88–$14.75$3.00--
$735.00Sep 18$3.30$6.00$4.65$19.50 06/24$4.65–$18.55$4.65--
$735.00Dec 18$12.50$17.10$14.80$23.70 07/14$14.80–$29.05$14.80--
$735.00Jan 15$15.00$19.50$17.25$28.50 06/03$17.20–$31.45$17.25--
$735.00Jan 21$39.00$44.00$41.50$47.85 07/15$41.50–$55.50$41.50--
$731.00Aug 14$0.00$1.60$0.80$6.30 07/29$0.75–$10.10$0.80--
$730.00Aug 7$0.00$0.15$0.08$1.90 07/31$0.08–$7.50$0.0812
$730.00Aug 14$0.00$1.60$0.80$7.00 07/08$0.80–$9.55$0.80--
$730.00Aug 21$0.00$1.85$0.93$4.90 07/31$0.93–$11.25$0.93--
$730.00Sep 18$2.70$5.10$3.90$10.50 07/10$3.90–$17.10$3.90--
$730.00Dec 18$11.50$16.00$13.75$21.80 07/28$13.75–$27.25$13.75--
$730.00Dec 15$51.00$56.00$53.50$58.70 07/06$53.50–$66.50$53.50--
$728.00Aug 7$0.00$1.50$0.75$2.30 07/31$0.25–$6.85$0.75--
$727.50Aug 7$0.00$1.50$0.75$4.98 07/17$0.25–$6.75$0.75--
$725.00Aug 7$0.00$1.40$0.70$6.60 07/08$0.13–$5.95$0.70--
$725.00Aug 14$0.00$1.55$0.78$2.22 07/31$0.78–$7.90$0.78--
$725.00Aug 21$0.15$1.00$0.57$6.02 07/29$0.57–$9.50$0.57--
$725.00Aug 28$0.00$5.00$2.50$8.80 07/17$1.63–$11.25$2.50--
$725.00Sep 4$0.10$5.00$2.55$9.42 07/24$2.53–$12.35$2.55--
$725.00Sep 11$0.10$5.00$2.55$8.72 07/31$2.55–$7.55$2.55--
$725.00Sep 18$2.30$4.70$3.50$10.74 07/30$3.50–$15.05$3.50--
$725.00Jan 15$13.50$16.80$15.15$21.56 07/21$15.15–$28.00$15.15--
$725.00Dec 15$49.50$54.50$52.00$59.60 06/17$52.00–$64.50$52.00--
$722.00Aug 7$0.00$1.50$0.75$0.50 07/31$0.20–$5.05$0.50--
$721.00Aug 14$0.00$1.80$0.90$2.84 07/31$0.88–$6.95$0.90--
$720.00Aug 14$0.00$1.60$0.80$2.00 07/31$0.80–$6.55$0.80--
$720.00Aug 21$0.00$1.75$0.88$3.81 07/15$0.88–$8.05$0.88--
$720.00Aug 28$0.75$1.65$1.20$7.20 07/29$1.20–$9.55$1.207
$720.00Sep 4$0.00$5.00$2.50$5.92 07/31$1.75–$11.00$2.50--
$720.00Sep 18$2.00$4.40$3.20$11.40 07/23$3.20–$13.50$3.20--
$720.00Oct 16$4.00$8.20$6.10$12.19 07/31$6.10–$17.35$6.10--
$720.00Dec 18$10.30$13.80$12.05$19.50 07/17$12.05–$24.05$12.05--
$720.00Jan 15$12.00$17.00$14.50$22.90 07/29$14.50–$26.50$14.50--
$719.00Aug 7$0.00$0.20$0.10$2.89 07/10$0.10–$4.25$0.10--
$715.00Aug 7$0.00$0.20$0.10$3.00 07/07$0.10–$3.53$0.10--
$715.00Aug 14$0.00$5.00$2.50$3.60 07/20$0.75–$5.45$2.50--
$715.00Aug 21$0.00$1.65$0.83$5.70 07/23$0.83–$6.95$0.83--
$715.00Aug 28$0.15$1.65$0.90$5.95 07/24$0.90–$8.50$0.90--
$715.00Sep 18$1.80$4.30$3.05$16.15 06/05$3.05–$12.30$3.05--
$715.00Dec 18$9.50$13.40$11.45$19.04 07/08$11.45–$22.70$11.45--
$710.00Aug 7$0.00$0.40$0.20$1.70 07/13$0.15–$3.03$0.20--
$710.00Aug 14$0.00$5.00$2.50$3.38 07/20$1.35–$4.45$2.50--
$710.00Aug 21$0.00$1.55$0.78$3.94 07/24$0.78–$5.95$0.78--
$710.00Aug 28$0.00$5.00$2.50$4.91 07/20$1.15–$7.30$2.50--
$710.00Sep 18$1.60$3.50$2.55$6.26 07/31$2.55–$11.05$2.55--
$710.00Oct 16$5.10$6.10$5.60$8.30 07/31$5.60–$14.75$5.60100
$710.00Jan 15$11.00$14.60$12.80$18.70 07/21$12.80–$23.75$12.80--
$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$1.75$0.88$9.00 06/23$0.75–$4.47$0.88--
$705.00Aug 28$0.00$5.00$2.50$4.30 07/29$0.98–$6.50$2.50--
$705.00Sep 18$0.40$5.00$2.70$12.12 06/26$2.70–$10.00$2.70--
$705.00Dec 18$8.00$12.70$10.35$15.26 07/10$10.35–$20.05$10.35--
$630.00Dec 18$4.10$5.40$4.75--$4.75–$4.75—$4.103

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 382
Total Puts 95
Put/Call Ratio 0.25
Net Difference 287

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,405
Total Puts 1,061
Average Put/Call Ratio 0.74
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