Tour v339
GLD
SPDR Gold Shares
$372.41 +0.07%
7/15 15:00

Option Volume

Detail
Current (07/15 3:00pm) 170,379
Calls: 57,775 (34%)
Puts: 112,604 (66%)
Prior (07/14) 209,308
Calls: 42,547 (20%)
Puts: 166,761 (80%)
Current vs Prior -18.60%
Calls: +35.79% (Calls)
Puts: -32.48% (Puts)
Prior 7-Day Total 1,258,933
Calls: 550,705 (44%)
Puts: 708,228 (56%)
Prior 7-Day Average 179,847
Calls: 78,672 (44%)
Puts: 101,175 (56%)
Current vs Prior 7-Day Avg -5.26%
Calls: -26.56%
Puts: +11.30%
Sentiment BEARISH

Dollar Volume

Detail
Current (07/15 3:00pm) $94.44M
Calls: $14.92M (16%)
Puts: $79.52M (84%)
Prior (07/14) $189.33M
Calls: $13.37M (7%)
Puts: $175.96M (93%)
Current vs Prior -50.12%
Calls: +11.58%
Puts: -54.81%
Prior 7-Day Total $858.87M
Calls: $137.40M (16%)
Puts: $721.47M (84%)
Prior 7-Day Average $122.70M
Calls: $19.63M (16%)
Puts: $103.07M (84%)
Current vs Prior 7-Day Avg -23.03%
Calls: -23.99%
Puts: -22.85%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (07/15 3:00pm) 1.95
Prior (07/14) 3.92
Current vs Prior -50.27%
Prior 7-Day Average 1.38
Current vs Prior 7-Day Avg +41.15%
Sentiment BEARISH

Open Interest

Detail
Current (07/15 3:00pm) 1,098,188
Calls: 650,549 (59%)
Puts: 447,639 (41%)
Prior (07/14) 1,118,025
Calls: 632,544 (57%)
Puts: 485,481 (43%)
Current vs Prior -1.77%
Prior 7-Day Total 7,521,392
Calls: 4,046,695 (54%)
Puts: 3,474,697 (46%)
Prior 7-Day Average 1,074,484
Calls: 578,099 (54%)
Puts: 496,385 (46%)
Current vs Prior 7-Day Avg +2.21%
Sentiment BEARISH

Expected Move

Detail
Expiry (07/15) | Next (07/17)Expiry (07/17) | Next (07/24)Expiry (07/15) | Next (08/21)
Current 0.36% | 1.67%1.67% | 2.96%0.36% | 5.98%
Prior 1.24% | 2.02%2.02% | 3.13%1.24% | 6.06%
Current vs Prior -70.67% | -17.26%-17.26% | -5.64%-70.67% | -1.27%
Prior 7-Day Avg 1.55% | 2.21%1.82% | 3.22%2.40% | 6.44%
Current vs 7-Day Avg -76.54% | -24.43%-8.52% | -8.28%-84.89% | -7.10%
Prior 7-Day Eod 1.24% | 2.02%2.02% | 3.14%1.23% | 6.05%
Current vs 7-Day Eod -70.67% | -17.26%-17.37% | -5.81%-70.61% | -1.18%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 33.13% | 6.12%
Calls: 40.91% | 6.35%
Puts: 25.35% | 5.88%
Prior 12.23% | 9.29%
Calls: 12.92% | 8.33%
Puts: 11.55% | 10.26%
Current vs Prior +170.89% | -34.12%
Prior 7-Day Avg 18.70% | 8.32%
Calls: 16.27% | 8.28%
Puts: 21.13% | 8.37%
Current vs 7-Day Avg +77.21% | -26.47%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bearish conviction with 84% of dollar volume in puts ($79.52M) vs calls ($14.92M). Light premium activity with dollar volume down 50% vs prior. Extreme bearish P/C ratio of 1.95 - heavy put buying. P/C ratio dropping 50% - sentiment shifting bullish.

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 NEUTRAL
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
15:00BEARISHBEARISHBEARISH
14:00BEARISHBEARISHBEARISH
13:00BEARISHBEARISHBEARISH
12:00BEARISHNEUTRALBEARISH
11:00BULLISHBULLISHBULLISH
10:00BULLISHBULLISHBULLISH

📈 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 835 of results (avg 4.7%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Jul 2272.3573.10$72.721.0%41.00--
$305.00Jul 1767.2567.95$67.601.0%--1.0020
$300.00Jul 1772.2073.00$72.601.1%--1.0030
$305.00Jul 2467.5068.25$67.881.1%--0.9937
$310.00Jul 1762.2062.95$62.581.2%--1.0024
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$440.00Jul 1767.2067.85$67.531.0%501.0055
$430.00Jul 1757.2057.85$57.531.1%1.1K1.001.0K
$405.00Aug 2833.4533.95$33.701.5%10.84--
$420.00Jul 1747.2047.95$47.581.6%6.4K1.006.3K
$405.00Aug 2133.1033.65$33.381.6%130.861.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 75 found (avg $0.67, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$395.00Jul 170.050.06$0.0616.7%1200.016.1K
$410.00Jul 310.260.31$0.2917.2%220.04306
$420.00Aug 70.280.34$0.3119.4%120.031.6K
$435.00Aug 210.340.41$0.3818.4%60.031.2K
$413.00Aug 70.420.51$0.4719.1%200.0516
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$357.00Jul 170.230.27$0.2516.0%780.06516
$359.00Jul 170.290.35$0.3218.8%500.072.7K
$300.00Aug 210.290.35$0.3218.8%410.0211.2K
$360.00Jul 170.320.39$0.3619.4%8490.0846.1K
$346.00Jul 240.360.43$0.4017.5%60.054

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 501 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$325.00Jul 1546.9547.90$47.432.0%21.001
$330.00Jul 1541.8542.90$42.382.5%21.003
$340.00Jul 1532.1032.90$32.502.5%651.004
$342.00Jul 1530.1030.90$30.502.6%1131.004
$300.00Jul 1772.2073.00$72.601.1%--1.0030
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$376.00Jul 153.054.00$3.5326.9%201.00103
$378.00Jul 155.205.90$5.5512.6%841.00144
$379.00Jul 156.107.00$6.5513.7%321.00233
$380.00Jul 157.107.90$7.5010.7%661.00185
$381.00Jul 158.108.95$8.5210.0%61.0012

Most actively traded options today. High liquidity = easy entry/exit. 1,139 active (total vol 167.7K, top 17.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$373.00Jul 150.120.18$0.1540.0%5.4K0.27221
$380.00Jul 170.450.50$0.4810.4%4.3K0.1410.3K
$374.00Jul 150.020.05$0.0475.0%2.2K0.07165
$375.00Jul 150.010.05$0.03133.3%1.8K0.05903
$372.00Jul 150.460.82$0.6456.2%1.6K0.68817
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$369.00Jul 150.000.05$0.03166.7%17.2K0.03181
$370.00Jul 150.000.03$0.02150.0%13.1K0.03432
$371.00Jul 150.010.05$0.03133.3%11.3K0.08155
$368.00Jul 150.000.01$0.01100.0%10.1K0.01554
$420.00Jul 1747.2047.95$47.581.6%6.4K1.006.3K

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 705.2%, max 2054.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$425.00Jul 15Aug 28533.9%24.8%2054.0%--33
$418.00Jul 15Aug 7470.2%25.2%1768.4%163
$435.00Jul 15Aug 28475.2%25.5%1762.0%328
$430.00Jul 15Aug 28443.3%24.9%1677.5%1121
$445.00Jul 15Aug 21475.5%27.2%1647.5%102.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$305.00Jul 15Aug 21606.9%32.9%1742.1%7353
$300.00Jul 15Aug 28578.0%33.5%1622.8%165
$315.00Jul 15Aug 28517.7%30.6%1592.6%497
$406.00Jul 15Jul 31381.1%24.2%1474.4%864
$405.00Jul 15Aug 28361.6%23.1%1466.6%58--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 577 found (best R:R 75.92, avg 4.88)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$403.00$415.00Jul 29$0.16$11.84$0.1674.00$403.16
$425.00$430.00Aug 21$0.12$4.88$0.1240.67$425.12
$430.00$435.00Aug 28$0.13$4.87$0.1337.46$430.13
$425.00$430.00Jul 15$0.15$4.85$0.1532.33$425.15
$415.00$420.00Aug 14$0.17$4.83$0.1728.41$415.17
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$340.00$330.00Jul 27$0.13$9.87$0.1375.92$339.87
$335.00$330.00Jul 22$0.10$4.90$0.1049.00$334.90
$330.00$325.00Jul 31$0.10$4.90$0.1049.00$329.90
$325.00$320.00Aug 7$0.11$4.89$0.1144.45$324.89
$320.00$315.00Aug 14$0.11$4.89$0.1144.45$319.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 752 found (best R:R 362.64, avg 2.57)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$300.00$340.00Jul 22$39.89$39.89$0.11362.64$339.89
$330.00$340.00Jul 15$9.88$9.88$0.1282.33$339.88
$340.00$352.00Jul 20$11.82$11.82$0.1865.67$351.82
$330.00$335.00Jul 24$4.90$4.90$0.1049.00$334.90
$325.00$330.00Jul 31$4.87$4.87$0.1337.46$329.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$400.00$395.00Jul 17$4.87$4.87$0.1337.46$395.13
$440.00$390.00Jul 29$48.50$48.50$1.5032.33$391.50
$410.00$405.00Aug 7$4.80$4.80$0.2024.00$405.20
$400.00$397.00Aug 7$2.85$2.85$0.1519.00$397.15
$394.00$391.00Jul 24$2.83$2.83$0.1716.65$391.17

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 117 found (avg debit $0.56, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$390.00Jul 15Jul 17$0.05170.4%31.0%
$408.00Jul 15Jul 17$0.05336.8%57.6%
$416.00Jul 15Jul 17$0.05393.4%68.3%
$391.00Jul 15Jul 17$0.06188.6%34.3%
$393.00Jul 15Jul 17$0.06160.1%34.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$395.00Jul 15Jul 17$0.05230.9%36.1%
$397.00Jul 15Jul 24$0.05247.8%23.5%
$408.00Jul 15Jul 31$0.05336.8%24.4%
$415.00Jul 15Jul 17$0.05302.0%54.5%
$343.00Jul 15Jul 17$0.06237.4%49.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 483 found (cheapest 0.22% of stock, avg 6.13%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$372.00Jul 15$0.64$0.19$0.83$371.17$372.830.22%
$373.00Jul 15$0.15$0.71$0.86$372.14$373.860.23%
$371.00Jul 15$1.52$0.03$1.55$369.45$372.550.42%
$374.00Jul 15$0.04$1.66$1.70$372.30$375.700.46%
$370.00Jul 15$2.47$0.02$2.49$367.51$372.490.67%
$375.00Jul 15$0.03$2.48$2.51$372.49$377.510.67%
$369.00Jul 15$3.50$0.03$3.53$365.47$372.530.95%
$376.00Jul 15$0.02$3.53$3.55$372.45$379.550.95%
$368.00Jul 15$4.53$0.01$4.54$363.46$372.541.22%
$377.00Jul 15$0.03$4.50$4.53$372.47$381.531.22%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 279 found (cheapest 0.02% of stock, avg 3.02%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$374.00$371.00Jul 15$0.04$0.03$0.07$370.93$374.07
$373.00$371.00Jul 15$0.15$0.03$0.18$370.82$373.18
$374.00$372.00Jul 15$0.04$0.19$0.23$371.77$374.23
$373.00$372.00Jul 15$0.15$0.19$0.34$371.66$373.34
$377.00$368.00Jul 17$1.06$1.32$2.38$365.62$379.38
$377.00$369.00Jul 17$1.06$1.58$2.64$366.36$379.64
$376.00$368.00Jul 17$1.35$1.32$2.67$365.33$378.67
$377.00$370.00Jul 17$1.06$1.86$2.92$367.08$379.92
$376.00$369.00Jul 17$1.35$1.58$2.93$366.07$378.93
$375.00$368.00Jul 17$1.73$1.32$3.05$364.95$378.05

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 574 found (best R:R 43.44, avg credit $1.47)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
330/335346/354Jul 22$7.82$0.1843.44$327.18$353.82
315/320330/335Aug 21$4.87$0.1337.46$315.13$334.87
325/330335/340Aug 21$4.84$0.1630.25$325.16$339.84
310/315330/335Aug 21$4.82$0.1826.78$310.18$334.82
315/320325/330Aug 21$4.82$0.1826.78$315.18$329.82
320/325335/340Aug 21$4.78$0.2221.73$320.22$339.78
310/315325/330Aug 21$4.77$0.2320.74$310.23$329.77
315/320335/340Aug 21$4.74$0.2618.23$315.26$339.74
310/315335/340Aug 21$4.69$0.3115.13$310.31$339.69
320/325330/354Aug 7$21.98$2.0210.88$303.02$351.98

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 253 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$415.00$420.00$425.00Aug 28$0.05$4.9599.00
$420.00$425.00$430.00Aug 21$0.06$4.9482.33
$410.00$415.00$420.00Aug 21$0.07$4.9370.43
$410.00$415.00$420.00Aug 14$0.08$4.9261.50
$430.00$435.00$440.00Aug 28$0.08$4.9261.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$330.00$335.00$340.00Aug 7$0.05$4.9599.00
$310.00$315.00$320.00Aug 21$0.05$4.9599.00
$320.00$325.00$330.00Jul 31$0.06$4.9482.33
$330.00$335.00$340.00Jul 31$0.06$4.9482.33
$315.00$320.00$325.00Aug 14$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. 496 found (best net $-0.01, 475 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$405.00$435.001:2Jul 27-$0.01$29.99
$330.00$354.001:2Aug 7-$0.21$23.79
$330.00$350.001:2Jul 31-$5.42$14.58
$403.00$415.001:2Jul 29$0.00$12.00
$415.00$425.001:2Jul 29-$0.08$9.92
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$320.00$300.001:2Jul 22-$0.01$19.99
$315.00$300.001:2Aug 28-$0.07$14.93
$340.00$330.001:2Jul 29$0.00$10.00
$340.00$330.001:2Jul 27-$0.05$9.95
$384.00$376.001:2Jul 27-$1.78$6.22

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 285 found (best yield 3.30%, avg 0.82%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$373.00Aug 28$12.300.510.2%3.30%3.46%13
$374.00Aug 28$11.750.490.4%3.16%3.58%13
$375.00Aug 28$11.250.480.7%3.02%3.72%620
$373.00Aug 21$11.150.510.2%2.99%3.15%62559
$376.00Aug 28$10.750.471.0%2.89%3.85%110
$374.00Aug 21$10.600.490.4%2.85%3.27%62372
$372.50Aug 14$10.250.510.0%2.75%2.78%1136
$377.00Aug 28$10.250.461.2%2.75%3.98%214
$375.00Aug 21$10.100.480.7%2.71%3.41%1162.4K
$373.00Aug 14$9.950.500.2%2.67%2.83%--688

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 57,775
Total Puts 112,604
Put/Call Ratio 1.95
Net Difference -54,829

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 550,705
Total Puts 708,228
Average Put/Call Ratio 1.38
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