Tour v325
GLD
SPDR Gold Shares
$366.88 -2.69%
7/13 15:00

Option Volume

Detail
Current (07/13 3:00pm) 178,984
Calls: 67,926 (38%)
Puts: 111,058 (62%)
Prior (07/10) 106,209
Calls: 67,126 (63%)
Puts: 39,083 (37%)
Current vs Prior +68.52%
Calls: +1.19% (Calls)
Puts: +184.16% (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 +9.04%
Calls: -22.68%
Puts: +45.58%
Sentiment BEARISH

Dollar Volume

Detail
Current (07/13 3:00pm) $91.45M
Calls: $13.22M (14%)
Puts: $78.23M (86%)
Prior (07/10) $32.94M
Calls: $19.04M (58%)
Puts: $13.90M (42%)
Current vs Prior +177.67%
Calls: -30.55%
Puts: +462.86%
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 -10.47%
Calls: -37.09%
Puts: -3.58%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (07/13 3:00pm) 1.64
Prior (07/10) 0.58
Current vs Prior +180.81%
Prior 7-Day Average 0.88
Current vs Prior 7-Day Avg +86.50%
Sentiment BEARISH

Open Interest

Detail
Current (07/13 3:00pm) 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 0.37% | 2.25%2.79% | 3.76%2.25% | 6.55%
Prior 1.11% | 2.03%0.36% | 2.42%2.03% | 6.04%
Current vs Prior -66.57% | +10.81%+683.82% | +55.78%+10.81% | +8.49%
Prior 7-Day Avg 1.48% | 2.17%1.55% | 3.13%2.72% | 6.51%
Current vs 7-Day Avg -75.02% | +3.86%+79.44% | +20.31%-17.36% | +0.65%
Prior 7-Day Eod 1.11% | 2.03%0.24% | 2.45%2.05% | 6.19%
Current vs 7-Day Eod -66.57% | +10.81%+1053.98% | +53.75%+9.81% | +5.84%
Sentiment BULLISHBEARISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 24.80% | 6.08%
Calls: 23.40% | 5.64%
Puts: 26.19% | 6.53%
Prior 42.95% | 9.89%
Calls: 44.44% | 10.14%
Puts: 41.46% | 9.65%
Current vs Prior -42.26% | -38.52%
Prior 7-Day Avg 20.50% | 8.73%
Calls: 17.18% | 8.76%
Puts: 23.81% | 8.71%
Current vs 7-Day Avg +21.00% | -30.39%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bearish conviction with 86% of dollar volume in puts ($78.23M) vs calls ($13.22M). Massive premium surge with dollar volume up 178% vs prior. Above-average activity with volume up 69% vs prior. Extreme bearish P/C ratio of 1.64 - 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
15:00BEARISHBEARISHBEARISH
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 803 of results (avg 4.9%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Jul 1366.7067.45$67.081.1%61.001
$300.00Jul 1766.8067.60$67.201.2%--1.0029
$305.00Jul 1361.7062.45$62.081.2%41.001
$310.00Jul 1756.9057.60$57.251.2%--1.0024
$295.00Jul 1371.5572.45$72.001.3%21.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$440.00Jul 1772.6073.45$73.031.2%501.0055
$435.00Jul 1767.6068.45$68.031.2%251.0023
$430.00Jul 1762.6063.40$63.001.3%1.1K1.001.0K
$425.00Jul 1757.6058.35$57.981.3%501.0044
$415.00Jul 1747.6048.25$47.931.4%5761.00550

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 56 found (avg $0.68, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Jul 170.060.07$0.0714.3%5750.0118.5K
$415.00Jul 310.200.24$0.2218.2%160.035.6K
$386.00Jul 170.230.28$0.2619.2%710.05345
$385.00Jul 170.270.32$0.3016.7%6650.062.2K
$415.00Aug 70.340.41$0.3818.4%50.0474
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Jul 170.210.25$0.2317.4%2.5K0.0411.8K
$350.00Jul 150.300.35$0.3215.6%2790.0675
$345.00Jul 170.380.46$0.4219.0%1.1K0.0610.8K
$315.00Aug 70.440.53$0.4918.4%--0.0451
$310.00Aug 140.490.58$0.5317.0%80.0428

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 500 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Jul 1756.9057.60$57.251.2%--1.0024
$295.00Jul 1371.5572.45$72.001.3%21.00--
$300.00Jul 1366.7067.45$67.081.1%61.001
$305.00Jul 1361.7062.45$62.081.2%41.001
$340.00Jul 1326.7027.45$27.082.8%631.002
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$370.00Jul 132.423.30$2.8630.8%2.2K1.001.7K
$371.00Jul 133.504.35$3.9321.6%5371.00111
$372.00Jul 134.505.30$4.9016.3%4791.00143
$373.00Jul 135.506.30$5.9013.6%1.3K1.001.3K
$374.00Jul 136.507.50$7.0014.3%1381.00501

Most actively traded options today. High liquidity = easy entry/exit. 1,215 active (total vol 177.0K, top 21.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$368.00Jul 130.040.09$0.0771.4%4.7K0.1335
$375.00Jul 171.651.75$1.705.9%3.6K0.255.8K
$367.00Jul 130.250.37$0.3138.7%2.4K0.457
$390.00Jul 240.560.70$0.6322.2%2.2K0.09758
$369.00Jul 130.010.02$0.0250.0%1.9K0.0366
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$360.00Jul 172.252.42$2.347.3%21.4K0.28104.2K
$320.00Aug 211.101.26$1.1813.6%7.2K0.071.2K
$325.00Aug 211.451.59$1.529.2%7.2K0.091.2K
$355.00Jul 171.291.42$1.369.6%3.9K0.1810.0K
$365.00Jul 130.010.05$0.03133.3%3.4K0.06320

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 176 strikes (avg 545.8%, max 1809.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$408.00Jul 13Aug 21469.9%24.6%1809.2%1422
$404.00Jul 13Aug 21428.9%24.4%1655.1%10403
$440.00Jul 13Aug 21485.1%27.9%1640.4%533.2K
$295.00Jul 13Aug 21583.1%34.5%1591.6%212
$435.00Jul 13Aug 21457.2%27.2%1582.9%331.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$408.00Jul 13Aug 14469.9%24.9%1784.5%118--
$295.00Jul 13Aug 21583.1%34.5%1591.6%13367
$404.00Jul 13Jul 31428.9%26.2%1540.0%6211
$415.00Jul 13Aug 21386.1%25.1%1435.3%72655
$310.00Jul 13Aug 21459.0%31.6%1350.5%27315

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 578 found (best R:R 92.75, avg 4.47)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$425.00$440.00Aug 14$0.16$14.84$0.1692.75$425.16
$425.00$430.00Jul 15$0.11$4.89$0.1144.45$425.11
$425.00$430.00Aug 21$0.12$4.88$0.1240.67$425.12
$415.00$420.00Aug 14$0.15$4.85$0.1532.33$415.15
$420.00$425.00Aug 21$0.18$4.82$0.1826.78$420.18
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$320.00$315.00Jul 31$0.10$4.90$0.1049.00$319.90
$330.00$325.00Jul 24$0.11$4.89$0.1144.45$329.89
$310.00$305.00Aug 14$0.11$4.89$0.1144.45$309.89
$315.00$310.00Aug 7$0.12$4.88$0.1240.67$314.88
$340.00$335.00Jul 20$0.13$4.87$0.1337.46$339.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 764 found (best R:R 66.86, avg 2.11)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$330.00$349.00Jul 15$18.72$18.72$0.2866.86$348.72
$325.00$330.00Jul 24$4.90$4.90$0.1049.00$329.90
$320.00$325.00Aug 21$4.85$4.85$0.1532.33$324.85
$335.00$340.00Jul 20$4.84$4.84$0.1630.25$339.84
$325.00$330.00Jul 31$4.82$4.82$0.1826.78$329.82
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$405.00$400.00Aug 14$4.75$4.75$0.2519.00$400.25
$414.00$410.00Jul 31$3.75$3.75$0.2515.00$410.25
$392.00$386.00Jul 22$5.62$5.62$0.3814.79$386.38
$390.00$385.00Jul 20$4.68$4.68$0.3214.62$385.32
$400.00$398.00Aug 7$1.87$1.87$0.1314.38$398.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 109 found (avg debit $1.02, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$388.00Jul 13Jul 15$0.06185.8%36.5%
$389.00Jul 13Jul 15$0.06173.1%37.2%
$325.00Jul 17Jul 20$0.0749.0%39.5%
$386.00Jul 13Jul 15$0.08152.3%34.3%
$387.00Jul 13Jul 15$0.09170.7%36.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$395.00Jul 13Jul 17$0.05245.7%32.8%
$408.00Jul 13Aug 14$0.07469.9%24.9%
$341.00Jul 13Jul 15$0.08229.1%47.1%
$342.00Jul 13Jul 15$0.09205.6%46.6%
$343.00Jul 13Jul 15$0.09234.3%46.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 484 found (cheapest 0.20% of stock, avg 6.51%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$367.00Jul 13$0.31$0.42$0.73$366.27$367.730.20%
$366.00Jul 13$0.94$0.11$1.05$364.95$367.050.29%
$368.00Jul 13$0.07$1.00$1.07$366.93$369.070.29%
$369.00Jul 13$0.02$1.95$1.97$367.03$370.970.54%
$365.00Jul 13$2.04$0.03$2.07$362.93$367.070.56%
$370.00Jul 13$0.01$2.86$2.87$367.13$372.870.78%
$364.00Jul 13$3.00$0.01$3.01$360.99$367.010.82%
$371.00Jul 13$0.02$3.93$3.95$367.05$374.951.08%
$363.00Jul 13$4.05$0.02$4.07$358.93$367.071.11%
$372.00Jul 13$0.01$4.90$4.91$367.09$376.911.34%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 254 found (cheapest 0.03% of stock, avg 3.33%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$368.00$365.00Jul 13$0.07$0.03$0.10$364.90$368.10
$368.00$366.00Jul 13$0.07$0.11$0.18$365.82$368.18
$367.00$365.00Jul 13$0.31$0.03$0.34$364.66$367.34
$367.00$366.00Jul 13$0.31$0.11$0.42$365.58$367.42
$372.00$363.00Jul 15$1.70$2.32$4.02$358.98$376.02
$372.00$364.00Jul 15$1.70$2.64$4.34$359.66$376.34
$371.00$363.00Jul 15$2.05$2.32$4.37$358.63$375.37
$371.00$364.00Jul 15$2.05$2.64$4.69$359.31$375.69
$372.00$365.00Jul 15$1.70$3.01$4.71$360.29$376.71
$370.00$363.00Jul 15$2.43$2.32$4.75$358.25$374.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 430 found (best R:R 37.46, avg credit $1.83)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
320/325330/335Aug 21$4.87$0.1337.46$320.13$334.87
325/330335/340Jul 24$4.86$0.1434.71$325.14$339.86
300/305310/315Aug 21$4.86$0.1434.71$300.14$314.86
330/335340/345Jul 24$4.80$0.2024.00$330.20$344.80
315/320325/330Aug 21$4.79$0.2122.81$315.21$329.79
315/320330/335Aug 21$4.77$0.2320.74$315.23$334.77
325/330340/345Jul 24$4.76$0.2419.83$325.24$344.76
310/315325/330Aug 21$4.74$0.2618.23$310.26$329.74
310/315330/335Aug 21$4.72$0.2816.86$310.28$334.72
305/310325/330Aug 21$4.71$0.2916.24$305.29$329.71

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 246 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$330.00$335.00$340.00Jul 24$0.05$4.9599.00
$415.00$420.00$425.00Aug 14$0.05$4.9599.00
$315.00$320.00$325.00Jul 24$0.06$4.9482.33
$420.00$425.00$430.00Aug 21$0.06$4.9482.33
$410.00$415.00$420.00Aug 14$0.07$4.9370.43
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$315.00$320.00$325.00Jul 17$0.05$4.9599.00
$310.00$315.00$320.00Aug 14$0.05$4.9599.00
$310.00$315.00$320.00Aug 21$0.05$4.9599.00
$330.00$335.00$340.00Jul 20$0.06$4.9482.33
$330.00$335.00$340.00Jul 22$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. 414 found (best net $-2.66, 396 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$330.00$350.001:2Jul 31-$2.66$17.34
$420.00$435.001:2Jul 13-$0.01$14.99
$425.00$440.001:2Aug 14-$0.07$14.93
$435.00$440.001:2Jul 13-$0.01$4.99
$435.00$440.001:2Jul 17-$0.01$4.99
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
$335.00$330.001:2Jul 13$0.00$5.00
$320.00$315.001:2Jul 15$0.00$5.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 298 found (best yield 3.34%, avg 0.86%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$367.00Aug 21$12.250.520.0%3.34%3.37%11919
$368.00Aug 21$11.750.500.3%3.20%3.51%574309
$369.00Aug 21$11.200.490.6%3.05%3.63%75
$367.00Aug 14$11.150.520.0%3.04%3.07%1125
$367.50Aug 14$10.850.510.2%2.96%3.13%--26
$370.00Aug 21$10.700.480.8%2.92%3.77%2232.0K
$368.00Aug 14$10.600.500.3%2.89%3.19%91
$371.00Aug 21$10.250.471.1%2.79%3.92%318
$369.00Aug 14$10.050.490.6%2.74%3.32%444
$367.00Aug 7$9.850.510.0%2.68%2.72%5331

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 67,926
Total Puts 111,058
Put/Call Ratio 1.64
Net Difference -43,132

Prior's Put/Call Breakdown

Total Calls 67,126
Total Puts 39,083
Put/Call Ratio 0.58
Net Difference 28,043

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