Tour v323
GLD
SPDR Gold Shares
$366.29 -2.84%
7/13 14:00

Option Volume

Detail
Current (07/13 2:00pm) 151,551
Calls: 59,110 (39%)
Puts: 92,441 (61%)
Prior (07/10) 93,526
Calls: 61,008 (65%)
Puts: 32,518 (35%)
Current vs Prior +62.04%
Calls: -3.11% (Calls)
Puts: +184.28% (Puts)
Prior 7-Day Total 1,148,985
Calls: 614,973 (54%)
Puts: 534,012 (46%)
Prior 7-Day Average 164,140
Calls: 87,853 (54%)
Puts: 76,287 (46%)
Current vs Prior 7-Day Avg -7.67%
Calls: -32.72%
Puts: +21.17%
Sentiment BEARISH

Dollar Volume

Detail
Current (07/13 2:00pm) $48.18M
Calls: $11.13M (23%)
Puts: $37.05M (77%)
Prior (07/10) $30.87M
Calls: $18.39M (60%)
Puts: $12.47M (40%)
Current vs Prior +56.09%
Calls: -39.48%
Puts: +197.02%
Prior 7-Day Total $715.08M
Calls: $147.10M (21%)
Puts: $567.98M (79%)
Prior 7-Day Average $102.15M
Calls: $21.01M (21%)
Puts: $81.14M (79%)
Current vs Prior 7-Day Avg -52.84%
Calls: -47.03%
Puts: -54.34%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (07/13 2:00pm) 1.56
Prior (07/10) 0.53
Current vs Prior +193.40%
Prior 7-Day Average 0.88
Current vs Prior 7-Day Avg +78.39%
Sentiment BEARISH

Open Interest

Detail
Current (07/13 2:00pm) 1,111,597
Calls: 613,549 (55%)
Puts: 498,048 (45%)
Prior (07/10) 1,190,344
Calls: 650,086 (55%)
Puts: 540,258 (45%)
Current vs Prior -6.62%
Prior 7-Day Total 7,208,732
Calls: 3,732,533 (52%)
Puts: 3,476,199 (48%)
Prior 7-Day Average 1,029,818
Calls: 533,219 (52%)
Puts: 496,599 (48%)
Current vs Prior 7-Day Avg +7.94%
Sentiment BEARISH

Expected Move

Detail
Expiry (07/13) | Next (07/15)Expiry (07/17) | Next (07/24)Expiry (07/15) | Next (08/21)
Current 0.43% | 2.22%2.78% | 3.73%2.22% | 6.48%
Prior 1.11% | 2.03%0.36% | 2.42%2.03% | 6.04%
Current vs Prior -60.85% | +9.24%+681.99% | +54.56%+9.24% | +7.31%
Prior 7-Day Avg 1.48% | 2.17%1.55% | 3.13%2.72% | 6.51%
Current vs 7-Day Avg -70.75% | +2.39%+79.03% | +19.37%-18.53% | -0.44%
Prior 7-Day Eod 1.11% | 2.03%0.24% | 2.45%2.05% | 6.19%
Current vs 7-Day Eod -60.85% | +9.24%+1051.28% | +52.55%+8.26% | +4.69%
Sentiment BULLISHBEARISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 34.47% | 5.54%
Calls: 45.07% | 7.41%
Puts: 23.86% | 3.68%
Prior 42.95% | 9.89%
Calls: 44.44% | 10.14%
Puts: 41.46% | 9.65%
Current vs Prior -19.74% | -43.98%
Prior 7-Day Avg 20.50% | 8.73%
Calls: 17.18% | 8.76%
Puts: 23.81% | 8.71%
Current vs 7-Day Avg +68.18% | -36.57%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bearish conviction with 77% of dollar volume in puts ($37.05M) vs calls ($11.13M). Elevated premium activity with dollar volume up 56% vs prior. Above-average activity with volume up 62% vs prior. Extreme bearish P/C ratio of 1.56 - heavy put buying.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BEARISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
14:00BEARISHBEARISHBEARISH
13:00BEARISHBEARISHBEARISH
12:00BEARISHBEARISHBEARISH
11:00BEARISHBEARISHBEARISH
10:00BEARISHBEARISHBEARISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 817 of results (avg 4.9%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Jul 1371.1071.80$71.451.0%21.00--
$300.00Jul 1766.2567.00$66.631.1%--1.0029
$300.00Jul 1366.0566.85$66.451.2%61.001
$305.00Jul 1761.3062.05$61.681.2%--0.9920
$305.00Jul 1361.1061.85$61.481.2%41.001
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$365.00Aug 2110.2010.30$10.251.0%1810.462.4K
$435.00Jul 1768.1568.95$68.551.2%--1.0023
$430.00Jul 1763.2063.95$63.581.2%91.001.0K
$430.00Jul 2463.1063.90$63.501.3%111.00--
$425.00Jul 1758.2058.95$58.581.3%--1.0044

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 84 found (avg $0.65, cheapest $0.14)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$390.00Jul 170.130.14$0.147.1%7500.037.8K
$388.00Jul 170.150.18$0.1618.8%600.04316
$381.00Jul 150.200.24$0.2218.2%1680.06208
$380.00Jul 150.250.29$0.2714.8%5440.071.1K
$385.00Jul 170.250.28$0.2711.1%6290.062.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$347.00Jul 150.190.23$0.2119.0%1630.0456
$340.00Jul 170.250.28$0.2711.1%2.5K0.0411.8K
$305.00Aug 70.270.32$0.3016.7%100.02190
$344.00Jul 170.370.45$0.4119.5%10.06250
$345.00Jul 170.420.50$0.4617.4%1.1K0.0710.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 488 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Jul 1536.1536.90$36.532.1%21.00--
$325.00Jul 2041.4042.05$41.721.6%621.00--
$330.00Jul 2036.4537.10$36.781.8%621.00--
$295.00Jul 1371.1071.80$71.451.0%21.00--
$300.00Jul 1366.0566.85$66.451.2%61.001
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$369.00Jul 131.982.91$2.4538.0%8901.00308
$370.00Jul 133.303.90$3.6016.7%2.2K1.001.7K
$371.00Jul 134.054.90$4.4719.0%5351.00111
$372.00Jul 135.055.90$5.4815.5%4551.00143
$373.00Jul 136.107.05$6.5714.5%1.3K1.001.3K

Most actively traded options today. High liquidity = easy entry/exit. 1,171 active (total vol 150.3K, top 16.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$368.00Jul 130.030.05$0.0450.0%4.2K0.0835
$375.00Jul 171.451.56$1.517.3%3.4K0.235.8K
$390.00Jul 240.550.65$0.6016.7%2.2K0.08758
$369.00Jul 130.000.02$0.01200.0%1.8K0.0266
$375.00Jul 130.000.01$0.01100.0%1.8K0.01325
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$360.00Jul 172.422.57$2.506.0%16.7K0.30104.2K
$320.00Aug 211.131.26$1.1910.9%7.2K0.071.2K
$325.00Aug 211.471.59$1.537.8%7.2K0.091.2K
$355.00Jul 171.391.53$1.469.6%3.9K0.1910.0K
$350.00Jul 170.810.85$0.834.8%3.1K0.1235.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 169 strikes (avg 388.7%, max 1341.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$408.00Jul 13Aug 21354.4%24.6%1341.0%1122
$404.00Jul 13Aug 21324.0%24.3%1230.7%9403
$435.00Jul 13Aug 21342.4%27.2%1160.2%331.2K
$295.00Jul 13Aug 21430.7%34.4%1151.6%212
$420.00Jul 13Aug 21315.6%25.6%1133.2%2337.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$408.00Jul 13Aug 14354.4%24.9%1323.2%118--
$295.00Jul 13Aug 21430.7%34.4%1151.6%12367
$404.00Jul 13Jul 31324.0%26.2%1134.3%6211
$420.00Jul 13Aug 21315.6%25.6%1133.2%481.7K
$310.00Jul 13Aug 21338.5%31.4%978.9%26315

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 572 found (best R:R 70.43, avg 4.56)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$425.00$430.00Aug 21$0.10$4.90$0.1049.00$425.10
$425.00$430.00Jul 15$0.12$4.88$0.1240.67$425.12
$415.00$420.00Aug 14$0.14$4.86$0.1434.71$415.14
$420.00$425.00Aug 21$0.17$4.83$0.1728.41$420.17
$410.00$415.00Aug 14$0.20$4.80$0.2024.00$410.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$335.00$325.00Jul 20$0.14$9.86$0.1470.43$334.86
$340.00$335.00Jul 17$0.11$4.89$0.1144.45$339.89
$320.00$315.00Jul 31$0.11$4.89$0.1144.45$319.89
$310.00$305.00Aug 14$0.11$4.89$0.1144.45$309.89
$300.00$295.00Aug 21$0.11$4.89$0.1144.45$299.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 758 found (best R:R 54.00, avg 2.21)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$330.00$352.00Jul 15$21.60$21.60$0.4054.00$351.60
$335.00$340.00Jul 17$4.90$4.90$0.1049.00$339.90
$305.00$310.00Jul 24$4.90$4.90$0.1049.00$309.90
$320.00$325.00Jul 24$4.88$4.88$0.1240.67$324.88
$295.00$300.00Aug 21$4.83$4.83$0.1728.41$299.83
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$394.00$390.00Jul 20$3.90$3.90$0.1039.00$390.10
$390.00$385.00Jul 20$4.80$4.80$0.2024.00$385.20
$405.00$400.00Aug 7$4.80$4.80$0.2024.00$400.20
$400.00$398.00Aug 21$1.90$1.90$0.1019.00$398.10
$410.00$405.00Aug 21$4.68$4.68$0.3214.62$405.32

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 115 found (avg debit $0.91, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$388.00Jul 13Jul 15$0.07141.2%37.8%
$389.00Jul 13Jul 15$0.07131.5%38.1%
$325.00Jul 17Jul 20$0.0748.1%39.0%
$386.00Jul 13Jul 15$0.08116.1%34.9%
$385.00Jul 13Jul 15$0.10110.9%34.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$410.00Jul 13Jul 17$0.05232.9%43.7%
$386.00Jul 13Jul 15$0.06116.1%34.9%
$340.00Jul 13Jul 15$0.07161.6%46.4%
$341.00Jul 13Jul 15$0.07155.7%45.3%
$383.00Jul 13Jul 15$0.07100.3%34.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 471 found (cheapest 0.29% of stock, avg 6.47%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$366.00Jul 13$0.71$0.36$1.07$364.93$367.070.29%
$367.00Jul 13$0.17$0.88$1.05$365.95$368.050.29%
$365.00Jul 13$1.50$0.13$1.63$363.37$366.630.45%
$368.00Jul 13$0.04$1.66$1.70$366.30$369.700.46%
$369.00Jul 13$0.01$2.45$2.46$366.54$371.460.67%
$364.00Jul 13$2.46$0.05$2.51$361.49$366.510.69%
$363.00Jul 13$3.43$0.02$3.45$359.55$366.450.94%
$370.00Jul 13$0.01$3.60$3.61$366.39$373.610.99%
$362.00Jul 13$4.45$0.04$4.49$357.51$366.491.23%
$371.00Jul 13$0.02$4.47$4.49$366.51$375.491.23%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 256 found (cheapest 0.02% of stock, avg 3.31%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$368.00$364.00Jul 13$0.04$0.05$0.09$363.91$368.09
$368.00$365.00Jul 13$0.04$0.13$0.17$364.83$368.17
$367.00$364.00Jul 13$0.17$0.05$0.22$363.78$367.22
$367.00$365.00Jul 13$0.17$0.13$0.30$364.70$367.30
$368.00$366.00Jul 13$0.04$0.36$0.40$365.60$368.40
$367.00$366.00Jul 13$0.17$0.36$0.53$365.47$367.53
$371.00$362.00Jul 15$1.82$2.18$4.00$358.00$375.00
$371.00$363.00Jul 15$1.82$2.48$4.30$358.70$375.30
$370.00$362.00Jul 15$2.15$2.18$4.33$357.67$374.33
$370.00$363.00Jul 15$2.15$2.48$4.63$358.37$374.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 466 found (best R:R 40.67, avg credit $1.83)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
315/320325/330Jul 31$4.88$0.1240.67$315.12$329.88
310/315320/325Aug 21$4.87$0.1337.46$310.13$324.87
305/310320/325Aug 21$4.85$0.1532.33$305.15$324.85
295/300305/310Aug 21$4.84$0.1630.25$295.16$309.84
305/310315/320Aug 21$4.84$0.1630.25$305.16$319.84
330/335340/345Jul 24$4.83$0.1728.41$330.17$344.83
325/330335/340Jul 24$4.82$0.1826.78$325.18$339.82
315/320325/330Aug 21$4.82$0.1826.78$315.18$329.82
295/300310/315Aug 21$4.81$0.1925.32$295.19$314.81
325/330340/345Jul 24$4.80$0.2024.00$325.20$344.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 252 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$410.00$415.00$420.00Aug 14$0.06$4.9482.33
$410.00$415.00$420.00Aug 21$0.06$4.9482.33
$310.00$315.00$320.00Jul 24$0.07$4.9370.43
$315.00$320.00$325.00Jul 24$0.07$4.9370.43
$420.00$425.00$430.00Aug 21$0.07$4.9370.43
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$310.00$315.00$320.00Jul 15$0.05$4.9599.00
$315.00$320.00$325.00Jul 17$0.05$4.9599.00
$320.00$325.00$330.00Jul 24$0.05$4.9599.00
$320.00$325.00$330.00Jul 31$0.06$4.9482.33
$305.00$310.00$315.00Aug 7$0.06$4.9482.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 404 found (best net $-2.13, 389 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$330.00$350.001:2Jul 31-$2.13$17.87
$420.00$435.001:2Jul 13$0.00$15.00
$420.00$425.001:2Jul 17-$0.04$4.96
$430.00$435.001:2Jul 17-$0.05$4.95
$425.00$430.001:2Jul 31-$0.08$4.92
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$310.00$295.001:2Jul 13-$0.01$14.99
$320.00$310.001:2Jul 13-$0.01$9.99
$325.00$320.001:2Jul 13$0.00$5.00
$320.00$315.001:2Jul 15$0.00$5.00
$325.00$320.001:2Jul 17$0.00$5.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 290 found (best yield 3.22%, avg 0.83%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$367.00Aug 21$11.800.510.2%3.22%3.42%11619
$368.00Aug 21$11.350.500.5%3.10%3.57%551309
$369.00Aug 21$10.800.480.7%2.95%3.69%35
$367.00Aug 14$10.750.510.2%2.93%3.13%1125
$367.50Aug 14$10.450.500.3%2.85%3.18%--26
$370.00Aug 21$10.300.471.0%2.81%3.82%2082.0K
$368.00Aug 14$10.200.490.5%2.78%3.25%91
$371.00Aug 21$9.800.461.3%2.68%3.96%318
$369.00Aug 14$9.700.480.7%2.65%3.39%444
$367.00Aug 7$9.500.510.2%2.59%2.79%331

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 59,110
Total Puts 92,441
Put/Call Ratio 1.56
Net Difference -33,331

Prior's Put/Call Breakdown

Total Calls 61,008
Total Puts 32,518
Put/Call Ratio 0.53
Net Difference 28,490

Prior 7-Day Put/Call Summary

Total Calls 614,973
Total Puts 534,012
Average Put/Call Ratio 0.88
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