Tour v333
GLD
SPDR Gold Shares
$371.99 +1.32%
7/14 15:01

Option Volume

Detail
Current (07/14 3:00pm) 209,308
Calls: 42,547 (20%)
Puts: 166,761 (80%)
Prior (07/13) 178,984
Calls: 67,926 (38%)
Puts: 111,058 (62%)
Current vs Prior +16.94%
Calls: -37.36% (Calls)
Puts: +50.16% (Puts)
Prior 7-Day Total 1,219,475
Calls: 599,668 (49%)
Puts: 619,807 (51%)
Prior 7-Day Average 174,210
Calls: 85,666 (49%)
Puts: 88,543 (51%)
Current vs Prior 7-Day Avg +20.15%
Calls: -50.33%
Puts: +88.34%
Sentiment BEARISH

Dollar Volume

Detail
Current (07/14 3:00pm) $189.33M
Calls: $13.37M (7%)
Puts: $175.96M (93%)
Prior (07/13) $91.45M
Calls: $13.22M (14%)
Puts: $78.23M (86%)
Current vs Prior +107.03%
Calls: +1.14%
Puts: +124.92%
Prior 7-Day Total $858.57M
Calls: $142.84M (17%)
Puts: $715.72M (83%)
Prior 7-Day Average $122.65M
Calls: $20.41M (17%)
Puts: $102.25M (83%)
Current vs Prior 7-Day Avg +54.37%
Calls: -34.48%
Puts: +72.10%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (07/14 3:00pm) 3.92
Prior (07/13) 1.64
Current vs Prior +139.72%
Prior 7-Day Average 1.04
Current vs Prior 7-Day Avg +276.45%
Sentiment BEARISH

Open Interest

Detail
Current (07/14 3:00pm) 1,118,025
Calls: 632,544 (57%)
Puts: 485,481 (43%)
Prior (07/13) 1,111,597
Calls: 613,549 (55%)
Puts: 498,048 (45%)
Current vs Prior +0.58%
Prior 7-Day Total 7,323,232
Calls: 3,859,783 (53%)
Puts: 3,463,449 (47%)
Prior 7-Day Average 1,046,176
Calls: 551,397 (53%)
Puts: 494,778 (47%)
Current vs Prior 7-Day Avg +6.87%
Sentiment BEARISH

Expected Move

Detail
Expiry (07/15) | Next (07/17)Expiry (07/17) | Next (07/24)Expiry (07/15) | Next (08/21)
Current 1.33% | 2.10%2.10% | 3.19%1.33% | 6.12%
Prior 2.26% | 2.71%2.71% | 3.69%2.26% | 6.55%
Current vs Prior -41.38% | -22.61%-22.61% | -13.47%-41.38% | -6.64%
Prior 7-Day Avg 1.62% | 2.27%1.78% | 3.24%2.63% | 6.52%
Current vs 7-Day Avg -18.33% | -7.42%+17.65% | -1.47%-49.64% | -6.14%
Prior 7-Day Eod 2.26% | 2.71%2.72% | 3.69%2.27% | 6.58%
Current vs 7-Day Eod -41.38% | -22.61%-22.77% | -13.47%-41.59% | -7.03%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 9.05% | 6.46%
Calls: 6.47% | 5.84%
Puts: 11.63% | 7.08%
Prior 4.83% | 5.02%
Calls: 5.00% | 5.07%
Puts: 4.65% | 4.97%
Current vs Prior +87.37% | +28.69%
Prior 7-Day Avg 18.79% | 8.10%
Calls: 15.88% | 8.16%
Puts: 21.69% | 8.04%
Current vs 7-Day Avg -51.83% | -20.26%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bearish conviction with 93% of dollar volume in puts ($175.96M) vs calls ($13.37M). Massive premium surge with dollar volume up 107% vs prior. Dollar volume significantly above 7-day average (54% higher). Extreme bearish P/C ratio of 3.92 - 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 BEARISH
7-Day Avg BEARISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
15:00BEARISHBEARISHBEARISH
14:00BEARISHBEARISHBEARISH
13:00BEARISHBEARISHBEARISH
12:00BEARISHBEARISHBEARISH
11:00BEARISHBEARISHBEARISH
10:00BEARISHBULLISHBULLISH

📈 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 822 of results (avg 5.2%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Jul 1771.6572.35$72.001.0%21.0029
$315.00Aug 2158.5059.35$58.931.4%--0.9670
$325.00Jul 3147.4548.15$47.801.5%10.9744
$305.00Jul 1766.6067.60$67.101.5%--1.0020
$315.00Jul 1756.6057.45$57.031.5%--1.0016
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$440.00Jul 1767.7568.55$68.151.2%1501.0055
$430.00Jul 1757.7558.55$58.151.4%2.4K1.001.0K
$445.00Jul 1572.5073.60$73.051.5%20.98--
$425.00Jul 1752.7053.55$53.131.6%1121.0044
$435.00Jul 1762.5063.55$63.031.7%751.0023

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 57 found (avg $0.73, cheapest $0.21)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$445.00Aug 210.260.30$0.2814.3%70.022.4K
$435.00Aug 210.390.44$0.4211.9%240.041.2K
$381.00Jul 170.570.68$0.6317.5%2740.153.1K
$376.00Jul 150.600.68$0.6412.5%1.4K0.22402
$425.00Aug 210.610.67$0.649.4%130.054.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$352.00Jul 170.190.23$0.2119.0%1050.04715
$300.00Aug 210.310.36$0.3414.7%270.0211.2K
$365.00Jul 150.400.48$0.4418.2%5430.141.5K
$325.00Aug 70.450.53$0.4916.3%--0.041.3K
$358.00Jul 170.460.56$0.5119.6%570.10572

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 493 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Jul 1551.4552.50$51.982.0%21.00--
$325.00Jul 1546.4047.55$46.972.4%51.00--
$330.00Jul 1541.4042.55$41.972.7%41.001
$335.00Jul 1536.4537.50$36.982.8%21.00--
$340.00Jul 1531.4532.35$31.902.8%41.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$391.00Jul 1718.4519.75$19.106.8%71.0016
$392.00Jul 1719.4520.65$20.056.0%101.007
$393.00Jul 1720.5021.60$21.055.2%191.00--
$394.00Jul 1721.4522.60$22.035.2%141.001
$395.00Jul 1722.6523.55$23.103.9%2.7K1.002.6K

Most actively traded options today. High liquidity = easy entry/exit. 1,143 active (total vol 205.1K, top 91.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Jul 170.760.85$0.8111.1%3.0K0.1810.1K
$380.00Jul 150.130.16$0.1520.0%2.3K0.061.4K
$375.00Aug 2110.2010.45$10.332.4%1.5K0.481.4K
$376.00Jul 150.600.68$0.6412.5%1.4K0.22402
$372.00Jul 152.082.25$2.177.8%1.2K0.501.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$360.00Jul 170.630.72$0.6813.2%91.7K0.1295.9K
$420.00Jul 1747.4548.55$48.002.3%12.6K1.006.3K
$400.00Jul 1727.5028.60$28.053.9%10.5K1.006.6K
$410.00Jul 1737.7038.55$38.132.2%3.0K1.001.5K
$395.00Jul 1722.6523.55$23.103.9%2.7K1.002.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 177 strikes (avg 99.9%, max 457.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$445.00Jul 15Aug 21152.3%27.3%457.7%72.5K
$435.00Jul 15Aug 28113.8%25.4%348.1%521
$420.00Jul 15Aug 28104.6%23.9%337.4%12172
$430.00Jul 15Aug 28109.0%25.1%334.9%4117
$320.00Jul 15Aug 21128.2%29.7%331.5%226
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$320.00Jul 15Aug 28128.2%28.9%344.2%1229
$305.00Jul 15Aug 28141.2%32.0%341.9%333
$300.00Jul 15Aug 28143.7%33.0%335.7%--55
$315.00Jul 15Aug 28120.4%30.0%301.5%294
$310.00Jul 15Aug 21123.5%31.6%291.0%--338

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 610 found (best R:R 114.38, avg 4.83)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$401.00$416.00Jul 27$0.13$14.87$0.13114.38$401.13
$420.00$425.00Aug 14$0.10$4.90$0.1049.00$420.10
$425.00$430.00Aug 21$0.14$4.86$0.1434.71$425.14
$420.00$425.00Aug 21$0.15$4.85$0.1532.33$420.15
$425.00$430.00Aug 28$0.16$4.84$0.1630.25$425.16
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$344.00$330.00Jul 22$0.14$13.86$0.1499.00$343.86
$315.00$310.00Aug 14$0.10$4.90$0.1049.00$314.90
$320.00$315.00Aug 14$0.10$4.90$0.1049.00$319.90
$340.00$335.00Jul 20$0.11$4.89$0.1144.45$339.89
$340.00$335.00Jul 24$0.11$4.89$0.1144.45$339.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 802 found (best R:R 124.00, avg 2.68)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$320.00$335.00Jul 22$14.88$14.88$0.12124.00$334.88
$340.00$348.00Jul 20$7.90$7.90$0.1079.00$347.90
$305.00$310.00Jul 17$4.90$4.90$0.1049.00$309.90
$315.00$320.00Jul 17$4.90$4.90$0.1049.00$319.90
$310.00$315.00Jul 24$4.87$4.87$0.1337.46$314.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$425.00$409.00Aug 14$15.85$15.85$0.15105.67$409.15
$435.00$420.00Aug 28$14.78$14.78$0.2267.18$420.22
$420.00$410.00Aug 28$9.82$9.82$0.1854.56$410.18
$435.00$430.00Jul 17$4.88$4.88$0.1240.67$430.12
$415.00$410.00Jul 31$4.88$4.88$0.1240.67$410.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 114 found (avg debit $0.58, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$389.00Jul 15Jul 17$0.0637.5%25.7%
$390.00Jul 15Jul 17$0.0738.6%26.9%
$310.00Jul 17Jul 22$0.0864.1%57.0%
$388.00Jul 15Jul 17$0.1034.9%25.6%
$305.00Jul 17Jul 22$0.1069.3%60.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$391.00Jul 15Jul 17$0.0544.9%27.4%
$395.00Jul 15Jul 17$0.0545.3%30.0%
$397.00Jul 15Jul 17$0.0552.8%33.7%
$399.00Jul 15Jul 17$0.0560.1%38.0%
$343.00Jul 15Jul 17$0.0663.4%42.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 474 found (cheapest 1.16% of stock, avg 6.22%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$372.00Jul 15$2.17$2.15$4.32$367.68$376.321.16%
$373.00Jul 15$1.72$2.65$4.37$368.63$377.371.17%
$371.00Jul 15$2.78$1.75$4.53$366.47$375.531.22%
$374.00Jul 15$1.25$3.28$4.53$369.47$378.531.22%
$375.00Jul 15$0.85$3.95$4.80$370.20$379.801.29%
$370.00Jul 15$3.40$1.43$4.83$365.17$374.831.30%
$369.00Jul 15$4.10$1.16$5.26$363.74$374.261.41%
$376.00Jul 15$0.64$4.68$5.32$370.68$381.321.43%
$368.00Jul 15$4.88$0.91$5.79$362.21$373.791.56%
$377.00Jul 15$0.41$5.50$5.91$371.09$382.911.59%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.35% of stock, avg 3.09%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$377.00$368.00Jul 15$0.41$0.91$1.32$366.68$378.32
$376.00$368.00Jul 15$0.64$0.91$1.55$366.45$377.55
$377.00$369.00Jul 15$0.41$1.16$1.57$367.43$378.57
$375.00$368.00Jul 15$0.85$0.91$1.76$366.24$376.76
$376.00$369.00Jul 15$0.64$1.16$1.80$367.20$377.80
$377.00$370.00Jul 15$0.41$1.43$1.84$368.16$378.84
$375.00$369.00Jul 15$0.85$1.16$2.01$366.99$377.01
$376.00$370.00Jul 15$0.64$1.43$2.07$367.93$378.07
$374.00$368.00Jul 15$1.25$0.91$2.16$365.84$376.16
$377.00$371.00Jul 15$0.41$1.75$2.16$368.84$379.16

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 478 found (best R:R 34.71, avg credit $1.64)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
315/320325/330Aug 21$4.86$0.1434.71$315.14$329.86
320/325330/335Aug 21$4.84$0.1630.25$320.16$334.84
310/315325/330Aug 21$4.81$0.1925.32$310.19$329.81
305/310325/330Aug 21$4.80$0.2024.00$305.20$329.80
315/320330/335Aug 21$4.80$0.2024.00$315.20$334.80
335/340345/350Jul 24$4.76$0.2419.83$335.24$349.76
365/367368/370Jul 27$1.90$0.1019.00$365.10$369.90
310/315330/335Aug 21$4.75$0.2519.00$310.25$334.75
305/310330/335Aug 21$4.74$0.2618.23$305.26$334.74
325/330335/340Aug 21$4.73$0.2717.52$325.27$339.73

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 281 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$420.00$425.00$430.00Aug 28$0.05$4.9599.00
$410.00$415.00$420.00Aug 14$0.06$4.9482.33
$325.00$330.00$335.00Aug 21$0.06$4.9482.33
$425.00$430.00$435.00Aug 21$0.06$4.9482.33
$415.00$420.00$425.00Aug 14$0.08$4.9261.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$330.00$335.00$340.00Jul 17$0.05$4.9599.00
$300.00$305.00$310.00Jul 31$0.05$4.9599.00
$325.00$330.00$335.00Jul 31$0.05$4.9599.00
$325.00$330.00$335.00Aug 14$0.05$4.9599.00
$310.00$315.00$320.00Aug 21$0.05$4.9599.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 418 found (best net $-0.02, 409 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$401.00$416.001:2Jul 27-$0.02$14.98
$330.00$350.001:2Jul 31-$5.31$14.69
$425.00$435.001:2Jul 20$0.00$10.00
$415.00$425.001:2Jul 20-$0.03$9.97
$410.00$420.001:2Jul 22-$0.04$9.96
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$330.00$315.001:2Jul 20-$0.09$14.91
$344.00$330.001:2Jul 22-$0.02$13.98
$315.00$305.001:2Aug 28-$0.28$9.72
$425.00$405.001:2Jul 24-$12.97$7.03
$356.00$350.001:2Jul 27-$0.28$5.72

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 304 found (best yield 3.27%, avg 0.83%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$373.00Aug 28$12.150.500.3%3.27%3.54%12
$372.00Aug 21$11.650.520.0%3.13%3.13%934
$374.00Aug 28$11.650.490.5%3.13%3.67%32
$375.00Aug 28$11.250.480.8%3.02%3.83%1114
$373.00Aug 21$11.150.500.3%3.00%3.27%955
$376.00Aug 28$10.750.471.1%2.89%3.97%510
$374.00Aug 21$10.600.490.5%2.85%3.39%2372
$372.00Aug 14$10.500.510.0%2.82%2.83%62722
$377.00Aug 28$10.300.461.4%2.77%4.12%106
$372.50Aug 14$10.250.510.1%2.76%2.89%1136

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 42,547
Total Puts 166,761
Put/Call Ratio 3.92
Net Difference -124,214

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 599,668
Total Puts 619,807
Average Put/Call Ratio 1.04
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