Tour v492
IVV
ISHARES CORE S&P 500 ETF
$772.13 -0.16%
$772.32 (+0.02%)🌙
as of 08/06 06:50 PM
(8/5 18:53) ◀
|
Thursday, August 6, 2026 (6:50pm)
January 2026
|
▶
◀ 8/6 18:50

Option Volume

Detail
ℹ
Current (08/06) 164
Calls: 119 (73%)
Puts: 45 (27%)
Prior (08/05) 477
Calls: 382 (80%)
Puts: 95 (20%)
Current vs Prior -65.62%
Calls: -68.85% (Calls)
Puts: -52.63% (Puts)
Prior 7-Day Total 2,732
Calls: 1,655 (61%)
Puts: 1,077 (39%)
Prior 7-Day Average 390
Calls: 236 (61%)
Puts: 153 (39%)
Current vs Prior 7-Day Avg -57.98%
Calls: -49.67%
Puts: -70.75%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06) $222.5K
Calls: $194.3K (87%)
Puts: $28.2K (13%)
Prior (08/05) $917.6K
Calls: $843.4K (92%)
Puts: $74.3K (8%)
Current vs Prior -75.75%
Calls: -76.96%
Puts: -61.99%
Prior 7-Day Total $3.72M
Calls: $2.86M (77%)
Puts: $862.0K (23%)
Prior 7-Day Average $531.2K
Calls: $408.1K (77%)
Puts: $123.1K (23%)
Current vs Prior 7-Day Avg -58.11%
Calls: -52.38%
Puts: -77.08%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06) 0.38
Prior (08/05) 0.25
Current vs Prior +52.06%
Prior 7-Day Average 0.69
Current vs Prior 7-Day Avg -45.33%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/06) 2,090
Calls: 1,964 (94%)
Puts: 126 (6%)
Prior (08/05) 867
Calls: 744 (86%)
Puts: 123 (14%)
Current vs Prior +141.06%
Prior 7-Day Total 10,422
Calls: 7,110 (68%)
Puts: 3,312 (32%)
Prior 7-Day Average 1,488
Calls: 1,015 (68%)
Puts: 473 (32%)
Current vs Prior 7-Day Avg +40.38%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 0.73% | 1.38%1.99% | 4.10%
Prior 0.96% | 1.69%2.19% | 4.20%
Current vs Prior -24.51% | -18.26%-8.73% | -2.31%
Prior 7-Day Avg 1.16% | 1.93%2.68% | 4.64%
Current vs 7-Day Avg -37.65% | -28.48%-25.71% | -11.69%
Prior 7-Day Eod 0.96% | 1.69%2.19% | 4.20%
Current vs 7-Day Eod -24.51% | -18.26%-8.73% | -2.31%
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 87% of dollar volume in calls ($194.3K) vs puts ($28.2K). Light premium activity with dollar volume down 76% vs prior. Below-average activity with volume down 66% vs prior. Extreme bullish P/C ratio of 0.38 - heavy call buying (119 calls vs 45 puts).

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 3 of results (avg 8.0%, best 7.7%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$720.00Sep 1856.0060.50$58.257.7%20.87--
$725.00Sep 1851.6055.90$53.758.0%10.85983
$730.00Sep 1847.0051.00$49.008.2%10.8435
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. 9 found (avg delta 0.74, highest 0.95)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$720.00Sep 1856.0060.50$58.257.7%20.87--
$725.00Sep 1851.6055.90$53.758.0%10.85983
$730.00Sep 1847.0051.00$49.008.2%10.8435
$745.00Sep 1833.4038.00$35.7012.9%20.76--
$750.00Sep 1829.1034.00$31.5515.5%10.72786
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$785.00Aug 710.6015.00$12.8034.4%10.95--
$777.00Aug 2810.1012.00$11.0517.2%20.57--
$774.00Aug 144.607.00$5.8041.4%20.55--

Most actively traded options today. High liquidity = easy entry/exit. 26 active (total vol 70, top 11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$785.00Sep 45.407.70$6.5535.1%110.34--
$785.00Aug 70.000.40$0.20200.0%90.0630
$805.00Sep 111.702.40$2.0534.1%60.14--
$800.00Aug 280.601.45$1.0283.3%50.1011
$775.00Aug 70.003.00$1.50200.0%20.344
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$752.00Aug 211.552.30$1.9239.1%60.17--
$766.00Aug 70.151.65$0.90166.7%30.21--
$772.00Aug 71.503.70$2.6084.6%20.48--
$774.00Aug 144.607.00$5.8041.4%20.55--
$750.00Aug 211.152.30$1.7366.5%20.15--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 26.5%, max 51.3%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$785.00Aug 7Sep 420.7%13.7%51.3%2030
$805.00Sep 11Sep 1812.0%11.8%1.7%85
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 7 found (best R:R 9.53, avg 4.85)

BULL CALL (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$775.00$780.00Aug 7$0.65$4.35$0.656.69$775.65
$780.00$785.00Aug 7$0.65$4.35$0.656.69$780.65
$765.00$805.00Sep 18$18.05$21.95$18.051.22$783.05
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$752.00$750.00Aug 21$0.19$1.81$0.199.53$751.81
$766.00$765.00Aug 7$0.15$0.85$0.155.67$765.85
$772.00$766.00Aug 7$1.70$4.30$1.702.53$770.30
$777.00$762.50Aug 28$5.55$8.95$5.551.61$771.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 13 found (best R:R 19.00, avg 3.82)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$725.00$730.00Sep 18$4.75$4.75$0.2519.00$729.75
$720.00$725.00Sep 18$4.50$4.50$0.509.00$724.50
$730.00$745.00Sep 18$13.30$13.30$1.707.82$743.30
$745.00$750.00Sep 18$4.15$4.15$0.854.88$749.15
$750.00$765.00Sep 18$11.15$11.15$3.852.90$761.15
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$785.00$772.00Aug 7$10.20$10.20$2.803.64$774.80
$777.00$762.50Aug 28$5.55$5.55$8.950.62$771.45
$772.00$766.00Aug 7$1.70$1.70$4.300.40$770.30
$766.00$765.00Aug 7$0.15$0.15$0.850.18$765.85
$752.00$750.00Aug 21$0.19$0.19$1.810.10$751.81

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $4.02, cheapest $0.30)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$805.00Sep 11Sep 18$0.3012.0%11.8%
$785.00Aug 7Sep 4$6.3520.7%13.7%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$750.00Aug 21Sep 18$5.4214.0%14.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 2 found (cheapest 1.68% of stock, avg 3.34%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$785.00Aug 7$0.20$12.80$13.00$772.00$798.001.68%
$750.00Sep 18$31.55$7.15$38.70$711.30$788.705.01%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 14 found (cheapest 0.12% of stock, avg 0.38%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$785.00$765.00Aug 7$0.20$0.75$0.95$764.05$785.95
$785.00$755.00Aug 7$0.20$0.75$0.95$754.05$785.95
$785.00$766.00Aug 7$0.20$0.90$1.10$764.90$786.10
$780.00$765.00Aug 7$0.85$0.75$1.60$763.40$781.60
$780.00$755.00Aug 7$0.85$0.75$1.60$753.40$781.60
$780.00$766.00Aug 7$0.85$0.90$1.75$764.25$781.75
$775.00$765.00Aug 7$1.50$0.75$2.25$762.75$777.25
$775.00$755.00Aug 7$1.50$0.75$2.25$752.75$777.25
$775.00$766.00Aug 7$1.50$0.90$2.40$763.60$777.40
$785.00$772.00Aug 7$0.20$2.60$2.80$769.20$787.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 4 found (best R:R 0.64, avg credit $1.58)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
766/772775/780Aug 7$2.35$3.650.64$769.65$777.35
766/772780/785Aug 7$2.35$3.650.64$769.65$782.35
765/766775/780Aug 7$0.80$4.200.19$765.20$775.80
765/766780/785Aug 7$0.80$4.200.19$765.20$780.80

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

No setups found for this strategy

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 10 found (best net $-0.75, 5 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$750.00$765.001:2Sep 18-$9.25$5.75
$775.00$780.001:2Aug 7-$0.20$4.80
$765.00$805.001:2Sep 18$15.70$24.30
$780.00$785.001:2Aug 7$0.45$4.55
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$765.00$755.001:2Aug 7-$0.75$9.25
$752.00$750.001:2Aug 21-$1.54$0.46
$766.00$765.001:2Aug 7-$0.60$0.40
$777.00$762.501:2Aug 28$0.05$14.45
$785.00$772.001:2Aug 7$7.60$5.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 0.70%, avg 0.30%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$785.00Sep 4$5.400.341.7%0.70%2.37%11--
$805.00Sep 11$1.700.144.3%0.22%4.48%6--
$805.00Sep 18$1.500.154.3%0.19%4.45%25
$800.00Aug 28$0.600.103.6%0.08%3.69%511

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. 191 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 $750.00 09-18 call last traded $13.40 on 07/30 (now $29.10/$34.00) — try a limit near $29.10. Most tradeable put: the $710.00 10-16 put last traded $8.30 on 07/31 (now $5.10/$6.00) — try a limit near $5.55.
CALLS (92)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$772.00Aug 14$4.20$6.40$5.30--$5.30–$5.30—$4.202
$775.00Aug 7$0.00$3.00$1.50--$1.50–$4.50--4
$765.00Aug 7$6.10$10.00$8.05$8.17 07/06$0.95–$11.75$8.05--
$765.00Aug 14$8.10$13.00$10.55$1.20 07/29$0.95–$14.20$8.10--
$765.00Aug 21$10.50$15.20$12.85$2.55 07/27$2.50–$16.65$10.50--
$765.00Aug 28$13.00$17.70$15.35$4.23 07/31$2.53–$19.20$13.00--
$765.00Sep 4$15.00$19.40$17.20$5.98 07/24$3.00–$21.20$15.00--
$765.00Sep 18$18.60$22.20$20.40$6.84 07/30$4.55–$23.50$18.60--
$765.00Oct 16$24.10$28.50$26.30$12.95 07/31$8.35–$29.75$24.10--
$765.00Dec 18$36.00$41.00$38.50$28.85 07/08$17.45–$41.95$36.00--
$765.00Jan 15$40.50$45.00$42.75$24.80 07/29$21.75–$46.05$40.50--
$765.00Jan 21$92.00$97.00$94.50$79.05 07/08$68.50–$97.50$92.00--
$780.00Aug 7$0.00$1.70$0.85--$0.85–$2.38--41
$780.00Oct 16$15.00$18.50$16.75--$16.75–$18.70$15.007
$764.00Aug 14$9.00$13.90$11.45$9.17 07/13$2.40–$15.05$9.17--
$763.00Aug 7$7.50$12.40$9.95$0.99 07/28$0.75–$13.95$7.50--
$762.50Aug 28$15.20$19.00$17.10$13.20 07/10$2.55–$21.00$15.20--
$762.00Aug 7$8.60$13.50$11.05$4.06 07/22$0.98–$14.75$8.60--
$762.00Aug 14$10.50$15.40$12.95$3.22 07/23$2.40–$17.00$10.50--
$762.00Aug 28$15.10$20.00$17.55$4.00 07/29$2.88–$21.45$15.10--
$761.00Aug 7$9.50$14.40$11.95$9.41 07/06$1.70–$15.95$9.50--
$761.00Aug 14$11.50$16.40$13.95$3.22 07/24$2.48–$17.95$11.50--
$761.00Aug 21$13.60$18.20$15.90$7.62 07/20$2.53–$19.55$13.60--
$760.00Aug 7$10.50$15.40$12.95$1.50 07/27$1.18–$17.10$10.50--
$760.00Aug 14$12.10$17.00$14.55$2.60 07/31$2.50–$18.45$12.10--
$760.00Aug 21$14.20$19.00$16.60$3.00 07/30$2.53–$20.25$14.20--
$760.00Aug 28$16.90$21.20$19.05$6.77 07/31$3.00–$23.00$16.90--
$760.00Sep 18$21.50$26.00$23.75$10.24 07/23$6.00–$27.15$21.50--
$760.00Dec 18$39.50$44.40$41.95$24.85 07/31$19.95–$45.25$39.50--
$760.00Jan 15$44.00$48.90$46.45$29.93 07/27$23.75–$49.95$44.00--
$760.00Jun 17$68.00$73.00$70.50$63.68 07/16$45.50–$74.00$68.00--
$760.00Jun 16$112.00$117.00$114.50$110.46 06/04$87.00–$117.50$112.00--
$785.00Aug 7$0.00$0.40$0.20--$0.20–$1.48--30
$759.00Aug 14$13.00$17.90$15.45$3.30 07/28$2.53–$19.50$13.00--
$758.00Aug 7$12.50$17.00$14.75$0.75 07/30$1.53–$18.80$12.50--
$757.50Aug 14$14.50$19.40$16.95$12.23 07/14$2.53–$20.95$14.50--
$757.00Aug 14$15.00$19.70$17.35$3.87 07/27$2.53–$21.25$15.00--
$757.00Aug 21$17.00$21.50$19.25$5.50 07/31$2.55–$22.90$17.00--
$757.00Aug 28$19.10$24.00$21.55$5.80 07/30$3.95–$25.45$19.10--
$756.00Aug 7$14.50$19.00$16.75$1.15 07/30$2.20–$20.70$14.50--
$756.00Aug 14$16.00$20.50$18.25$5.60 07/27$2.53–$22.30$16.00--
$756.00Sep 4$22.00$26.40$24.20$10.50 07/31$5.50–$28.05$22.00--
$755.00Aug 7$15.50$20.00$17.75$2.50 07/31$2.50–$21.65$15.50--
$755.00Aug 21$18.50$23.40$20.95$8.25 07/24$3.00–$25.20$18.50--
$755.00Aug 28$20.70$25.50$23.10$13.77 07/22$4.55–$27.05$20.70--
$755.00Sep 4$22.50$27.30$24.90$12.00 07/31$5.75–$29.25$22.50--
$755.00Sep 18$25.10$30.00$27.55$10.50 07/30$7.85–$31.00$25.10--
$755.00Dec 18$43.00$47.90$45.45$31.07 07/24$22.45–$49.25$43.00--
$755.00Jan 15$47.50$52.40$49.95$38.09 07/20$26.55–$53.10$47.50--
$755.00Jun 17$71.50$76.50$74.00$63.01 07/22$48.50–$77.50$71.50--
$754.00Aug 7$16.50$21.00$18.75$3.10 07/31$2.40–$22.45$16.50--
$754.00Aug 14$17.60$22.50$20.05$14.08 07/14$2.53–$24.00$17.60--
$754.00Aug 21$19.40$24.00$21.70$6.96 07/27$3.30–$25.90$19.40--
$754.00Sep 4$23.50$28.40$25.95$6.52 07/29$6.25–$30.10$23.50--
$753.00Aug 7$17.50$22.00$19.75$1.95 07/30$2.53–$23.45$17.50--
$753.00Aug 14$18.50$23.40$20.95$6.09 07/28$2.55–$25.05$18.50--
$752.50Aug 28$22.60$27.50$25.05$9.91 07/31$5.25–$29.10$22.60--
$752.00Aug 7$18.50$23.00$20.75$5.60 07/27$2.53–$24.55$18.50--
$752.00Aug 21$21.10$26.00$23.55$12.60 07/21$4.05–$27.40$21.10--
$751.00Aug 7$19.50$24.00$21.75$5.41 07/31$2.53–$25.55$19.50--
$751.00Aug 14$20.50$25.40$22.95$7.62 07/23$2.95–$26.95$20.50--
$751.00Aug 21$22.00$26.90$24.45$9.07 07/31$4.05–$28.60$22.00--
$750.00Aug 7$20.50$25.00$22.75$3.75 07/30$2.53–$26.50$20.50--
$750.00Aug 14$21.50$26.40$23.95$6.43 07/31$3.05–$28.00$21.50--
$750.00Aug 21$23.30$27.40$25.35$6.90 07/30$4.75–$29.40$23.30--
$750.00Aug 28$25.00$29.90$27.45$13.00 07/31$6.30–$31.35$25.00--
$750.00Sep 4$26.70$31.50$29.10$10.18 07/29$7.95–$33.05$26.70--
$750.00Sep 18$29.10$34.00$31.55$13.40 07/30$10.00–$35.30$29.10786
$750.00Oct 16$35.10$39.40$37.25$22.40 07/31$14.55–$41.10$35.10--
$750.00Dec 18$46.60$51.50$49.05$30.10 07/27$25.05–$52.95$46.60--
$750.00Jan 15$51.00$55.90$53.45$34.86 07/31$29.40–$57.10$51.00--
$750.00Mar 19$61.50$66.40$63.95$41.30 07/29$38.95–$67.55$61.50--
$750.00Jun 17$75.00$80.00$77.50$66.49 07/22$51.50–$81.00$75.00--
$750.00Jun 16$118.50$123.50$121.00$103.45 07/08$93.00–$124.00$118.50--
$750.00Dec 15$137.00$142.00$139.50$119.00 06/09$110.50–$142.50$137.00--
$749.00Aug 7$21.50$26.00$23.75$5.03 07/31$2.53–$27.40$21.50--
$749.00Aug 21$24.20$28.00$26.10$15.70 07/21$5.05–$30.40$24.20--
$748.00Aug 7$22.50$27.00$24.75$4.62 07/31$2.53–$28.45$22.50--
$747.50Aug 7$23.00$27.50$25.25$7.75 07/27$2.53–$29.05$23.00--
$747.00Aug 7$23.50$28.00$25.75$16.45 07/14$2.53–$29.75$23.50--
$745.00Aug 14$26.10$31.00$28.55$10.15 07/31$4.95–$32.70$26.10--
$745.00Aug 21$27.50$32.00$29.75$11.50 07/30$6.75–$34.00$27.50--
$745.00Aug 28$29.50$34.00$31.75$13.80 07/30$8.45–$35.75$29.50--
$745.00Sep 18$33.40$38.00$35.70$21.10 07/31$12.30–$39.55$33.40--
$745.00Dec 18$50.50$55.40$52.95$33.82 07/30$28.05–$56.40$50.50--
$745.00Jan 15$55.00$59.90$57.45$39.80 07/28$32.20–$61.00$55.00--
$800.00Aug 28$0.60$1.45$1.02--$1.02–$2.85$0.6011
$805.00Sep 18$1.50$3.20$2.35--$2.35–$2.35—$1.505
$730.00Sep 18$47.00$51.00$49.00--$49.00–$49.00—$47.0035
$815.00Jan 15$14.80$17.30$16.05--$16.05–$16.05—$14.8037
$725.00Sep 18$51.60$55.90$53.75--$53.75–$53.75—$51.60983
$860.00Dec 18$2.80$4.80$3.80--$3.80–$3.80—$2.8023
PUTS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$770.00Jan 15$25.70$28.10$26.90$40.50 07/02$26.35–$47.95$26.90--
$775.00Jan 15$27.00$30.40$28.70$45.00 07/23$28.65–$51.05$28.70--
$765.00Jun 17$36.00$39.90$37.95$48.45 07/02$37.75–$56.00$37.95--
$760.00Sep 18$8.50$10.40$9.45$18.75 07/15$8.95–$31.95$9.45--
$760.00Jan 21$47.00$51.50$49.25$56.07 07/06$49.00–$65.00$49.25--
$760.00Jun 16$53.00$58.00$55.50$66.00 07/02$55.50–$71.00$55.50--
$756.00Aug 14$0.50$2.05$1.27$10.61 07/13$1.15–$25.05$1.27--
$755.00Sep 18$7.20$9.20$8.20$14.80 07/15$7.85–$28.55$8.20--
$755.00Aug 7$0.00$1.50$0.75--$0.75–$0.75—--3
$790.00Dec 18$31.10$35.00$33.05$53.40 06/24$32.60–$60.55$33.05--
$790.00Jan 21$57.00$62.00$59.50$76.79 06/12$59.00–$79.50$59.50--
$751.00Aug 7$0.00$1.50$0.75$4.50 07/31$0.38–$20.05$0.75--
$750.00Sep 4$3.30$5.10$4.20$17.20 07/29$4.20–$23.25$4.20--
$750.00Sep 18$5.90$8.40$7.15$19.01 07/28$6.55–$25.75$7.15--
$750.00Dec 18$17.30$20.00$18.65$34.32 06/23$18.15–$35.45$18.65--
$750.00Jan 15$19.60$22.00$20.80$32.37 07/02$20.65–$37.45$20.80--
$795.00Dec 18$33.80$37.50$35.65$57.00 06/24$34.75–$64.55$35.65--
$749.00Aug 28$2.00$4.40$3.20$15.60 07/29$3.00–$21.70$3.20--
$748.00Aug 14$0.00$1.50$0.75$11.18 07/30$0.75–$18.95$0.75--
$747.50Aug 28$2.00$4.40$3.20$14.90 07/29$2.90–$20.70$3.20--
$747.00Aug 7$0.00$1.50$0.75$3.87 07/31$0.38–$16.95$0.75--
$747.00Aug 14$0.20$1.30$0.75$11.20 07/17$0.75–$18.25$0.75--
$746.00Aug 21$0.50$2.40$1.45$12.80 07/29$1.35–$18.65$1.45--
$745.00Aug 7$0.00$1.50$0.75$11.50 07/29$0.53–$15.65$0.75--
$745.00Sep 18$5.10$7.00$6.05$16.17 07/31$6.00–$22.95$6.05--
$745.00Dec 18$15.40$18.70$17.05$28.98 07/17$17.05–$32.95$17.05--
$745.00Jun 17$30.30$34.20$32.25$43.04 07/17$31.75–$47.00$32.25--
$800.00Jan 15$39.40$42.10$40.75$53.55 06/16$39.40–$69.95$40.75--
$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$0.35$3.30$1.83$12.00 07/23$1.65–$17.65$1.83--
$742.00Aug 14$0.00$1.50$0.75$8.90 07/30$0.75–$15.20$0.75--
$741.00Aug 7$0.00$1.50$0.75$7.93 07/27$0.15–$13.00$0.75--
$740.00Aug 7$0.00$0.75$0.38$2.40 07/31$0.13–$12.45$0.38--
$740.00Aug 14$0.00$1.50$0.75$7.50 07/20$0.75–$14.35$0.75--
$740.00Aug 21$0.30$1.80$1.05$12.24 07/23$1.00–$15.35$1.05--
$740.00Aug 28$1.20$2.95$2.08$9.50 07/14$2.08–$16.85$2.08--
$740.00Sep 18$4.10$6.50$5.30$11.70 07/31$5.30–$20.95$5.30--
$740.00Dec 18$14.30$17.60$15.95$28.25 06/29$15.80–$30.95$15.95--
$740.00Jun 17$28.50$32.80$30.65$41.30 06/17$30.65–$45.50$30.65--
$739.00Aug 14$0.00$1.50$0.75$9.16 07/28$0.75–$13.95$0.75--
$738.00Aug 7$0.00$0.95$0.48$8.50 07/23$0.18–$11.50$0.48--
$737.50Aug 7$0.00$1.50$0.75$9.45 07/02$0.13–$11.00$0.75--
$735.00Aug 7$0.00$0.90$0.45$5.80 07/24$0.23–$9.75$0.45--
$735.00Aug 14$0.00$1.50$0.75$3.69 07/31$0.75–$12.00$0.75--
$735.00Aug 21$0.05$1.55$0.80$7.80 07/06$0.80–$13.25$0.80--
$735.00Aug 28$1.00$2.50$1.75$11.06 07/23$1.75–$14.75$1.75--
$735.00Sep 18$3.50$5.90$4.70$19.50 06/24$4.65–$18.55$4.70--
$735.00Dec 18$13.20$16.50$14.85$23.70 07/14$14.80–$29.05$14.85--
$735.00Jan 15$16.20$18.60$17.40$28.50 06/03$17.20–$31.45$17.40--
$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$0.00$1.50$0.75$1.90 07/31$0.08–$7.50$0.75--
$730.00Aug 14$0.00$2.15$1.08$7.00 07/08$0.80–$9.55$1.08--
$730.00Aug 21$0.00$1.50$0.75$4.90 07/31$0.75–$11.25$0.75--
$730.00Sep 18$3.00$5.40$4.20$10.50 07/10$3.90–$17.10$4.20--
$730.00Dec 18$12.20$15.60$13.90$21.80 07/28$13.75–$27.25$13.90--
$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$1.95$0.98$6.60 07/08$0.13–$5.95$0.98--
$725.00Aug 14$0.00$1.50$0.75$2.22 07/31$0.75–$7.90$0.75--
$725.00Aug 21$0.00$2.85$1.43$6.02 07/29$0.57–$9.50$1.43--
$725.00Aug 28$0.50$1.95$1.23$8.80 07/17$1.23–$11.25$1.23--
$725.00Sep 4$1.25$3.60$2.42$9.42 07/24$2.42–$12.35$2.42--
$725.00Sep 11$1.90$3.40$2.65$8.72 07/31$2.55–$7.55$2.65--
$725.00Sep 18$2.60$4.90$3.75$10.74 07/30$3.50–$15.05$3.75--
$725.00Jan 15$14.20$17.50$15.85$21.56 07/21$15.15–$28.00$15.85--
$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$1.50$0.75$2.84 07/31$0.75–$6.95$0.75--
$720.00Aug 14$0.00$1.40$0.70$2.00 07/31$0.70–$6.55$0.70--
$720.00Aug 21$0.00$1.50$0.75$3.81 07/15$0.75–$8.05$0.75--
$720.00Aug 28$0.30$1.80$1.05$7.20 07/29$1.05–$9.55$1.05--
$720.00Sep 4$0.95$2.45$1.70$5.92 07/31$1.70–$11.00$1.70--
$720.00Sep 18$2.15$4.50$3.33$11.40 07/23$3.20–$13.50$3.33--
$720.00Oct 16$5.10$7.50$6.30$12.19 07/31$6.10–$17.35$6.30--
$720.00Dec 18$10.50$14.00$12.25$19.50 07/17$12.05–$24.05$12.25--
$720.00Jan 15$13.30$16.60$14.95$22.90 07/29$14.50–$26.50$14.95--
$719.00Aug 7$0.00$1.50$0.75$2.89 07/10$0.10–$4.25$0.75--
$715.00Aug 7$0.00$1.50$0.75$3.00 07/07$0.10–$3.53$0.75--
$715.00Aug 14$0.00$1.70$0.85$3.60 07/20$0.75–$5.45$0.85--
$715.00Aug 21$0.00$2.80$1.40$5.70 07/23$0.83–$6.95$1.40--
$715.00Aug 28$0.15$1.65$0.90$5.95 07/24$0.90–$8.50$0.90--
$715.00Sep 18$2.00$4.40$3.20$16.15 06/05$3.05–$12.30$3.20--
$715.00Dec 18$9.90$13.30$11.60$19.04 07/08$11.45–$22.70$11.60--
$710.00Aug 7$0.00$1.50$0.75$1.70 07/13$0.15–$3.03$0.75--
$710.00Aug 14$0.00$1.70$0.85$3.38 07/20$0.85–$4.45$0.85--
$710.00Aug 21$0.00$2.75$1.38$3.94 07/24$0.78–$5.95$1.38--
$710.00Aug 28$0.00$1.50$0.75$4.91 07/20$0.75–$7.30$0.75--
$710.00Sep 18$1.90$3.50$2.70$6.26 07/31$2.55–$11.05$2.70--
$710.00Oct 16$5.10$6.00$5.55$8.30 07/31$5.55–$14.75$5.55123
$710.00Jan 15$11.60$15.10$13.35$18.70 07/21$12.80–$23.75$13.35--
$710.00Jun 17$21.50$26.50$24.00$31.42 07/08$24.00–$35.50$24.00--
$710.00Jan 21$33.20$38.00$35.60$44.30 07/24$35.50–$47.00$35.60--
$705.00Aug 21$0.00$2.70$1.35$9.00 06/23$0.75–$4.47$1.35--
$705.00Aug 28$0.00$1.50$0.75$4.30 07/29$0.75–$6.50$0.75--
$705.00Sep 18$1.70$3.20$2.45$12.12 06/26$2.45–$10.00$2.45--
$705.00Dec 18$8.40$12.00$10.20$15.26 07/10$10.20–$20.05$10.20--

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 119
Total Puts 45
Put/Call Ratio 0.38
Net Difference 74

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,655
Total Puts 1,077
Average Put/Call Ratio 0.69
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