Tour v339
GLD
SPDR Gold Shares
$372.35 +0.05%
7/15 16:00

Option Volume

Detail
Current (07/15 4:00pm) 210,992
Calls: 65,642 (31%)
Puts: 145,350 (69%)
Prior (07/14) 228,459
Calls: 54,294 (24%)
Puts: 174,165 (76%)
Current vs Prior -7.65%
Calls: +20.90% (Calls)
Puts: -16.54% (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 +17.32%
Calls: -16.56%
Puts: +43.66%
Sentiment BEARISH

Dollar Volume

Detail
Current (07/15 4:00pm) $204.64M
Calls: $15.63M (8%)
Puts: $189.01M (92%)
Prior (07/14) $193.99M
Calls: $16.90M (9%)
Puts: $177.09M (91%)
Current vs Prior +5.49%
Calls: -7.54%
Puts: +6.73%
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 +66.78%
Calls: -20.39%
Puts: +83.39%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (07/15 4:00pm) 2.21
Prior (07/14) 3.21
Current vs Prior -30.97%
Prior 7-Day Average 1.38
Current vs Prior 7-Day Avg +60.36%
Sentiment BEARISH

Open Interest

Detail
Current (07/15 4:00pm) 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 0.32% | 1.66%1.66% | 2.93%0.32% | 5.97%
Prior 1.24% | 2.02%2.02% | 3.13%1.24% | 6.06%
Current vs Prior +34.28% | +0.08%-17.65% | -6.48%-73.93% | -1.47%
Prior 7-Day Avg 1.55% | 2.21%1.82% | 3.22%2.40% | 6.44%
Current vs 7-Day Avg +7.41% | -8.59%-8.95% | -9.10%-86.57% | -7.29%
Prior 7-Day Eod 1.24% | 2.02%2.02% | 3.14%1.23% | 6.05%
Current vs 7-Day Eod +34.28% | +0.08%-17.76% | -6.64%-73.87% | -1.38%
Sentiment BEARISHBULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 7.44% | 6.66%
Calls: 6.89% | 6.70%
Puts: 7.99% | 6.61%
Prior 12.23% | 9.29%
Calls: 12.92% | 8.33%
Puts: 11.55% | 10.26%
Current vs Prior -39.17% | -28.31%
Prior 7-Day Avg 18.70% | 8.32%
Calls: 16.27% | 8.28%
Puts: 21.13% | 8.37%
Current vs 7-Day Avg -60.20% | -19.98%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bearish conviction with 92% of dollar volume in puts ($189.01M) vs calls ($15.63M). Dollar volume significantly above 7-day average (67% higher). Extreme bearish P/C ratio of 2.21 - heavy put buying. P/C ratio dropping 31% - 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 BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
16:00BEARISHBEARISHBEARISH
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 823 of results (avg 5.2%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 2173.3074.15$73.721.2%--0.9746
$325.00Aug 2149.3049.95$49.631.3%--0.9361
$300.00Jul 1771.9072.85$72.381.3%--1.0030
$300.00Jul 2271.9072.85$72.381.3%41.00--
$305.00Jul 1766.9067.80$67.351.3%--1.0020
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$440.00Jul 1767.3568.25$67.801.3%1321.0055
$430.00Jul 1757.4558.25$57.851.4%2.6K1.001.0K
$425.00Jul 1752.3553.25$52.801.7%100.992
$420.00Jul 1747.4048.25$47.831.8%15.8K1.006.3K
$415.00Jul 1542.5043.35$42.932.0%541.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 75 found (avg $0.69, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$395.00Jul 170.050.06$0.0616.7%1200.016.1K
$400.00Jul 170.050.06$0.0616.7%1.1K0.0118.3K
$390.00Jul 170.070.08$0.0812.5%7330.027.5K
$435.00Aug 210.350.40$0.3813.2%100.031.2K
$414.00Aug 70.380.45$0.4216.7%10.0418
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Jul 240.250.29$0.2714.8%4990.042.9K
$305.00Aug 210.370.44$0.4117.1%30.03319
$335.00Jul 310.430.51$0.4717.0%370.051.7K
$325.00Aug 70.430.51$0.4717.0%--0.041.3K
$353.00Jul 220.460.56$0.5119.6%560.0825

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 511 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$325.00Jul 1546.6547.50$47.081.8%21.001
$330.00Jul 1541.6542.70$42.182.5%21.003
$340.00Jul 1531.6532.70$32.173.3%651.004
$341.00Jul 1530.6531.50$31.082.7%981.005
$342.00Jul 1529.6530.50$30.082.8%1131.004
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$435.00Aug 2161.7064.30$63.004.1%281.0026
$440.00Aug 2167.1568.65$67.902.2%1.2K1.00768
$419.00Jul 1546.2547.35$46.802.4%751.00--
$420.00Jul 1547.3048.35$47.832.2%521.00--
$398.00Jul 1525.2526.40$25.834.5%451.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,209 active (total vol 207.3K, top 17.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$373.00Jul 150.000.04$0.02200.0%6.1K0.08221
$380.00Jul 170.420.48$0.4513.3%4.4K0.1310.3K
$374.00Jul 150.000.01$0.01100.0%2.4K0.02165
$375.00Jul 150.000.01$0.01100.0%1.9K0.01903
$372.00Jul 150.220.47$0.3571.4%1.8K0.74817
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$369.00Jul 150.000.01$0.01100.0%17.2K0.01181
$420.00Jul 1747.4048.25$47.831.8%15.8K1.006.3K
$370.00Jul 150.000.01$0.01100.0%13.2K0.01432
$371.00Jul 150.000.03$0.02150.0%11.9K0.05155
$400.00Jul 1727.5528.30$27.932.7%10.9K0.994.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 178 strikes (avg 1155.3%, max 2806.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$445.00Jul 15Aug 21790.5%27.2%2806.4%102.5K
$411.00Jul 15Aug 7649.2%24.0%2604.4%271
$440.00Jul 15Aug 28705.2%26.2%2589.1%1219
$416.00Jul 15Jul 31715.1%26.6%2585.0%2148
$435.00Jul 15Aug 28661.0%25.5%2490.8%328
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$300.00Jul 15Aug 28906.0%33.7%2589.5%165
$411.00Jul 15Jul 31649.2%25.2%2471.2%80--
$310.00Jul 15Aug 21824.7%32.1%2467.5%26338
$305.00Jul 15Aug 21841.4%33.3%2429.7%7353
$413.00Jul 15Aug 7614.1%24.3%2426.5%78--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 591 found (best R:R 79.00, avg 4.85)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$403.00$415.00Jul 29$0.15$11.85$0.1579.00$403.15
$425.00$430.00Aug 14$0.10$4.90$0.1049.00$425.10
$425.00$430.00Aug 21$0.12$4.88$0.1240.67$425.12
$430.00$435.00Aug 28$0.14$4.86$0.1434.71$430.14
$415.00$420.00Aug 14$0.16$4.84$0.1630.25$415.16
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$340.00$330.00Jul 27$0.16$9.84$0.1661.50$339.84
$340.00$335.00Jul 24$0.10$4.90$0.1049.00$339.90
$310.00$305.00Aug 21$0.10$4.90$0.1049.00$309.90
$325.00$320.00Aug 7$0.11$4.89$0.1144.45$324.89
$315.00$310.00Aug 14$0.12$4.88$0.1240.67$314.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 777 found (best R:R 199.00, avg 2.83)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$300.00$340.00Jul 22$39.80$39.80$0.20199.00$339.80
$340.00$352.00Jul 20$11.87$11.87$0.1391.31$351.87
$325.00$330.00Jul 15$4.90$4.90$0.1049.00$329.90
$325.00$330.00Jul 31$4.90$4.90$0.1049.00$329.90
$310.00$315.00Aug 21$4.90$4.90$0.1049.00$314.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$440.00$392.00Jul 29$47.60$47.60$0.40119.00$392.40
$435.00$420.00Aug 28$14.85$14.85$0.1599.00$420.15
$405.00$400.00Jul 17$4.87$4.87$0.1337.46$400.13
$410.00$405.00Aug 7$4.87$4.87$0.1337.46$405.13
$425.00$420.00Aug 21$4.83$4.83$0.1728.41$420.17

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 132 found (avg debit $0.53, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$409.00Jul 15Jul 17$0.05537.4%60.1%
$413.00Jul 15Jul 17$0.05614.1%67.0%
$391.00Jul 15Jul 17$0.06298.6%34.5%
$393.00Jul 15Jul 17$0.06253.3%34.8%
$397.00Jul 15Jul 17$0.06391.5%44.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$395.00Jul 15Jul 17$0.05365.1%36.7%
$397.00Jul 15Jul 24$0.05391.5%23.1%
$398.00Jul 15Jul 24$0.05306.2%23.8%
$406.00Jul 15Jul 31$0.05488.3%24.2%
$408.00Jul 15Jul 31$0.05536.9%24.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 494 found (cheapest 0.12% of stock, avg 6.13%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$372.00Jul 15$0.35$0.11$0.46$371.54$372.460.12%
$373.00Jul 15$0.02$0.85$0.87$372.13$373.870.23%
$371.00Jul 15$1.20$0.02$1.22$369.78$372.220.33%
$374.00Jul 15$0.01$2.03$2.04$371.96$376.040.55%
$370.00Jul 15$2.22$0.01$2.23$367.77$372.230.60%
$375.00Jul 15$0.01$2.94$2.95$372.05$377.950.79%
$369.00Jul 15$3.14$0.01$3.15$365.85$372.150.85%
$376.00Jul 15$0.01$3.95$3.96$372.04$379.961.06%
$368.00Jul 15$4.10$0.01$4.11$363.89$372.111.10%
$377.00Jul 15$0.01$4.93$4.94$372.06$381.941.33%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 276 found (cheapest 0.03% of stock, avg 3.07%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$373.00$372.00Jul 15$0.02$0.11$0.13$371.87$373.13
$377.00$368.00Jul 17$0.97$1.40$2.37$365.63$379.37
$376.00$368.00Jul 17$1.25$1.40$2.65$365.35$378.65
$377.00$369.00Jul 17$0.97$1.66$2.63$366.37$379.63
$376.00$369.00Jul 17$1.25$1.66$2.91$366.09$378.91
$377.00$370.00Jul 17$0.97$1.95$2.92$367.08$379.92
$375.00$368.00Jul 17$1.61$1.40$3.01$364.99$378.01
$376.00$370.00Jul 17$1.25$1.95$3.20$366.80$379.20
$377.00$371.00Jul 17$0.97$2.27$3.24$367.76$380.24
$375.00$369.00Jul 17$1.61$1.66$3.27$365.73$378.27

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 564 found (best R:R 40.67, avg credit $1.55)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
335/340345/350Jul 24$4.88$0.1240.67$335.12$349.88
310/315325/330Aug 21$4.85$0.1532.33$310.15$329.85
305/310325/330Aug 21$4.83$0.1728.41$305.17$329.83
320/325335/340Aug 21$4.83$0.1728.41$320.17$339.83
315/320335/340Aug 21$4.80$0.2024.00$315.20$339.80
310/315320/325Aug 21$4.79$0.2122.81$310.21$324.79
305/310320/325Aug 21$4.77$0.2320.74$305.23$324.77
310/315335/340Aug 21$4.75$0.2519.00$310.25$339.75
305/310335/340Aug 21$4.73$0.2717.52$305.27$339.73
320/325330/335Aug 21$4.72$0.2816.86$320.28$334.72

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 276 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$420.00$425.00$430.00Aug 21$0.05$4.9599.00
$410.00$415.00$420.00Aug 14$0.06$4.9482.33
$415.00$420.00$425.00Aug 21$0.06$4.9482.33
$425.00$430.00$435.00Aug 28$0.06$4.9482.33
$430.00$435.00$440.00Aug 28$0.06$4.9482.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$310.00$315.00$320.00Aug 21$0.05$4.9599.00
$330.00$335.00$340.00Jul 31$0.06$4.9482.33
$325.00$330.00$335.00Aug 7$0.06$4.9482.33
$305.00$310.00$315.00Aug 14$0.06$4.9482.33
$330.00$335.00$340.00Aug 28$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. 503 found (best net $-0.02, 484 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$405.00$435.001:2Jul 27-$0.02$29.98
$330.00$354.001:2Aug 7-$0.08$23.92
$330.00$350.001:2Jul 31-$5.37$14.63
$403.00$415.001:2Jul 29-$0.01$11.99
$415.00$425.001:2Jul 29-$0.08$9.92
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$320.00$300.001:2Jul 22-$0.03$19.97
$315.00$300.001:2Aug 28-$0.09$14.91
$340.00$330.001:2Jul 29$0.00$10.00
$340.00$330.001:2Jul 27-$0.02$9.98
$384.00$376.001:2Jul 27-$1.73$6.27

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 289 found (best yield 3.26%, avg 0.80%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$373.00Aug 28$12.150.500.2%3.26%3.44%13
$374.00Aug 28$11.600.490.4%3.12%3.56%13
$375.00Aug 28$11.100.480.7%2.98%3.69%620
$373.00Aug 21$11.000.500.2%2.95%3.13%67559
$376.00Aug 28$10.600.471.0%2.85%3.83%210
$374.00Aug 21$10.450.490.4%2.81%3.25%67272
$372.50Aug 14$10.100.510.0%2.71%2.75%4136
$377.00Aug 28$10.100.461.2%2.71%3.96%214
$375.00Aug 21$9.950.480.7%2.67%3.38%1502.4K
$373.00Aug 14$9.750.500.2%2.62%2.79%--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 65,642
Total Puts 145,350
Put/Call Ratio 2.21
Net Difference -79,708

Prior's Put/Call Breakdown

Total Calls 54,294
Total Puts 174,165
Put/Call Ratio 3.21
Net Difference -119,871

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