Tour v341
GLD
SPDR Gold Shares
$366.49 -1.57%
7/16 10:00

Option Volume

Detail
Current (07/16 10:00am) 25,585
Calls: 11,343 (44%)
Puts: 14,242 (56%)
Prior (07/15) 17,658
Calls: 11,848 (67%)
Puts: 5,810 (33%)
Current vs Prior +44.89%
Calls: -4.26% (Calls)
Puts: +145.13% (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 -85.77%
Calls: -85.58%
Puts: -85.92%
Sentiment BEARISH

Dollar Volume

Detail
Current (07/16 10:00am) $6.72M
Calls: $1.55M (23%)
Puts: $5.17M (77%)
Prior (07/15) $4.30M
Calls: $2.49M (58%)
Puts: $1.81M (42%)
Current vs Prior +56.29%
Calls: -37.77%
Puts: +185.98%
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 -94.52%
Calls: -92.10%
Puts: -94.98%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (07/16 10:00am) 1.26
Prior (07/15) 0.49
Current vs Prior +156.04%
Prior 7-Day Average 1.38
Current vs Prior 7-Day Avg -9.07%
Sentiment BEARISH

Open Interest

Detail
Current (07/16 10:00am) 1,096,456
Calls: 645,717 (59%)
Puts: 450,739 (41%)
Prior (07/15) 1,098,188
Calls: 650,549 (59%)
Puts: 447,639 (41%)
Current vs Prior -0.16%
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 +2.04%
Sentiment BEARISH

Expected Move

Detail
Expiry (07/17) | Next (07/20)Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)
Current 1.50% | 1.96%1.50% | 2.99%1.50% | 6.17%
Prior 1.24% | 2.02%2.02% | 3.13%1.24% | 6.06%
Current vs Prior +20.97% | -2.79%-25.80% | -4.64%+20.97% | +1.90%
Prior 7-Day Avg 1.55% | 2.21%1.80% | 3.18%2.10% | 6.37%
Current vs 7-Day Avg -3.23% | -11.21%-16.91% | -6.08%-28.88% | -3.11%
Prior 7-Day Eod 1.24% | 2.02%1.64% | 2.92%0.31% | 5.96%
Current vs 7-Day Eod +20.97% | -2.79%-8.72% | +2.25%+384.23% | +3.66%
Sentiment BEARISHBULLISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 9.32% | 9.04%
Calls: 8.90% | 9.51%
Puts: 9.74% | 8.57%
Prior 12.23% | 9.29%
Calls: 12.92% | 8.33%
Puts: 11.55% | 10.26%
Current vs Prior -23.79% | -2.69%
Prior 7-Day Avg 18.70% | 8.32%
Calls: 16.27% | 8.28%
Puts: 21.13% | 8.37%
Current vs 7-Day Avg -50.15% | +8.62%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 77% of dollar volume in puts ($5.17M) vs calls ($1.55M). Elevated premium activity with dollar volume up 56% vs prior. Bearish P/C ratio of 1.26 indicates protective positioning. P/C ratio rising 156% - increased hedging/bearish positioning.

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 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
10:00BEARISHBEARISHBEARISH

📈 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 545 of results (avg 6.2%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 2167.4568.35$67.901.3%--0.9746
$315.00Jul 1751.0551.80$51.431.5%--1.0016
$300.00Jul 1766.0067.05$66.531.6%--1.0030
$305.00Jul 1761.0062.05$61.531.7%--1.0020
$310.00Jul 1756.0057.00$56.501.8%--1.0024
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$430.00Jul 1763.0564.10$63.581.7%--1.001.0K
$420.00Jul 1753.0554.10$53.582.0%--1.006.3K
$415.00Jul 1748.0549.05$48.552.1%--1.00552
$385.00Jul 1718.3518.75$18.552.2%150.995.1K
$395.00Jul 1728.1028.75$28.432.3%10.99871

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 50 found (avg $0.73, cheapest $0.32)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Jul 310.300.35$0.3215.6%280.046.9K
$415.00Aug 140.380.46$0.4219.0%--0.04111
$385.00Jul 240.400.47$0.4415.9%680.08741
$384.00Jul 240.480.56$0.5215.4%90.09155
$372.00Jul 170.510.60$0.5516.4%1270.18538
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Aug 210.350.41$0.3815.8%--0.02366
$356.00Jul 170.400.49$0.4520.0%2340.111.2K
$357.00Jul 170.470.57$0.5219.2%370.12562
$320.00Aug 70.480.58$0.5318.9%--0.0467
$330.00Jul 310.500.60$0.5518.2%10.057.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 364 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Jul 1766.0067.05$66.531.6%--1.0030
$305.00Jul 1761.0062.05$61.531.7%--1.0020
$310.00Jul 1756.0057.00$56.501.8%--1.0024
$315.00Jul 1751.0551.80$51.431.5%--1.0016
$320.00Jul 1746.0047.00$46.502.2%21.0056
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$430.00Aug 2161.8065.65$63.736.0%--1.0041
$435.00Aug 2166.8070.65$68.725.6%--1.0023
$410.00Jul 1743.0544.05$43.552.3%--1.001.5K
$415.00Jul 1748.0549.05$48.552.1%--1.00552
$420.00Jul 1753.0554.10$53.582.0%--1.006.3K

Most actively traded options today. High liquidity = easy entry/exit. 631 active (total vol 24.6K, top 3.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$381.00Jul 170.030.08$0.0683.3%8560.023.2K
$375.00Jul 170.190.25$0.2227.3%5600.087.0K
$384.00Jul 170.010.07$0.04150.0%5580.011.4K
$390.00Jul 170.010.04$0.03100.0%4480.017.2K
$367.00Jul 172.122.33$2.239.4%4300.47192
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$363.00Jul 171.251.41$1.3312.0%3.4K0.302.7K
$367.00Jul 172.542.80$2.679.7%2.3K0.53535
$362.00Jul 171.061.19$1.1311.5%1.1K0.263.0K
$360.00Jul 170.740.85$0.8013.7%7900.1945.9K
$400.00Jul 3133.3534.40$33.883.1%5630.96672

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 161 strikes (avg 101.8%, max 318.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$305.00Jul 17Aug 21139.7%33.4%318.6%--35
$435.00Jul 17Aug 21109.4%27.0%304.7%36.1K
$430.00Jul 17Aug 28101.0%26.1%287.8%--7.1K
$411.00Jul 17Aug 795.5%25.4%276.9%--76
$407.00Jul 17Aug 2888.7%23.8%272.3%159
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$305.00Jul 17Aug 21139.7%33.4%318.5%11.4K
$430.00Jul 17Aug 21101.0%26.4%283.1%--1.1K
$300.00Jul 17Aug 28125.7%33.3%277.5%--1.7K
$295.00Jul 17Aug 21135.4%35.9%277.2%21.1K
$310.00Jul 17Aug 21107.0%32.4%230.3%991.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 536 found (best R:R 119.00, avg 5.04)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$403.00$415.00Jul 29$0.10$11.90$0.10119.00$403.10
$393.00$403.00Jul 29$0.20$9.80$0.2049.00$393.20
$420.00$425.00Aug 21$0.11$4.89$0.1144.45$420.11
$390.00$396.00Jul 27$0.14$5.86$0.1441.86$390.14
$425.00$430.00Aug 28$0.12$4.88$0.1240.67$425.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$325.00$320.00Jul 31$0.11$4.89$0.1144.45$324.89
$310.00$305.00Aug 14$0.11$4.89$0.1144.45$309.89
$305.00$300.00Aug 21$0.11$4.89$0.1144.45$304.89
$330.00$325.00Jul 29$0.12$4.88$0.1240.67$329.88
$320.00$315.00Aug 7$0.13$4.87$0.1337.46$319.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 672 found (best R:R 116.65, avg 2.22)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$330.00$340.00Jul 22$9.87$9.87$0.1375.92$339.87
$330.00$335.00Jul 24$4.90$4.90$0.1049.00$334.90
$325.00$330.00Jul 17$4.88$4.88$0.1240.67$329.88
$340.00$348.00Jul 20$7.80$7.80$0.2039.00$347.80
$335.00$340.00Jul 24$4.85$4.85$0.1532.33$339.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$420.00$400.00Aug 28$19.83$19.83$0.17116.65$400.17
$410.00$405.00Jul 17$4.90$4.90$0.1049.00$405.10
$415.00$410.00Aug 21$4.90$4.90$0.1049.00$410.10
$385.00$382.00Jul 22$2.90$2.90$0.1029.00$382.10
$400.00$397.00Aug 7$2.85$2.85$0.1519.00$397.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 96 found (avg debit $0.71, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$330.00Jul 17Jul 20$0.0572.9%42.3%
$385.00Jul 17Jul 20$0.0638.0%23.8%
$388.00Jul 17Jul 20$0.0634.2%25.4%
$340.00Jul 17Jul 20$0.0756.7%34.8%
$384.00Jul 17Jul 20$0.0736.3%23.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$347.00Jul 17Jul 20$0.0554.5%30.9%
$415.00Jul 17Aug 21$0.0569.3%24.6%
$340.00Jul 17Jul 20$0.0756.7%34.8%
$341.00Jul 17Jul 20$0.0758.6%35.0%
$342.00Jul 17Jul 20$0.0756.5%34.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 352 found (cheapest 1.33% of stock, avg 6.22%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$368.00Jul 17$1.70$3.19$4.89$363.11$372.891.33%
$367.00Jul 17$2.23$2.67$4.90$362.10$371.901.34%
$366.00Jul 17$2.81$2.25$5.06$360.94$371.061.38%
$369.00Jul 17$1.33$3.80$5.13$363.87$374.131.40%
$365.00Jul 17$3.43$1.92$5.35$359.65$370.351.46%
$370.00Jul 17$1.02$4.47$5.49$364.51$375.491.50%
$364.00Jul 17$4.08$1.60$5.68$358.32$369.681.55%
$371.00Jul 17$0.74$5.23$5.97$365.03$376.971.63%
$363.00Jul 17$4.85$1.33$6.18$356.82$369.181.69%
$372.00Jul 17$0.55$6.00$6.55$365.45$378.551.79%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.51% of stock, avg 3.07%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$371.00$362.00Jul 17$0.74$1.13$1.87$360.13$372.87
$371.00$363.00Jul 17$0.74$1.33$2.07$360.93$373.07
$370.00$362.00Jul 17$1.02$1.13$2.15$359.85$372.15
$370.00$363.00Jul 17$1.02$1.33$2.35$360.65$372.35
$371.00$364.00Jul 17$0.74$1.60$2.34$361.66$373.34
$369.00$362.00Jul 17$1.33$1.13$2.46$359.54$371.46
$370.00$364.00Jul 17$1.02$1.60$2.62$361.38$372.62
$369.00$363.00Jul 17$1.33$1.33$2.66$360.34$371.66
$371.00$365.00Jul 17$0.74$1.92$2.66$362.34$373.66
$368.00$362.00Jul 17$1.70$1.13$2.83$359.17$370.83

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 665 found (best R:R 40.67, avg credit $1.40)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
315/320325/330Aug 21$4.88$0.1240.67$315.12$329.88
310/315325/330Aug 21$4.85$0.1532.33$310.15$329.85
335/340345/350Jul 24$4.83$0.1728.41$335.17$349.83
305/310325/330Aug 21$4.82$0.1826.78$305.18$329.82
320/325330/335Aug 21$4.79$0.2122.81$320.21$334.79
300/305325/330Aug 21$4.78$0.2221.73$300.22$329.78
300/305310/315Aug 21$4.76$0.2419.83$300.24$314.76
315/320330/335Aug 21$4.69$0.3115.13$315.31$334.69
325/330335/340Aug 21$4.67$0.3314.15$325.33$339.67
310/315330/335Aug 21$4.66$0.3413.71$310.34$334.66

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 212 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$410.00$415.00$420.00Aug 21$0.05$4.9599.00
$415.00$420.00$425.00Aug 14$0.06$4.9482.33
$410.00$415.00$420.00Aug 28$0.07$4.9370.43
$305.00$310.00$315.00Aug 21$0.08$4.9261.50
$330.00$335.00$340.00Jul 20$0.09$4.9154.56
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$315.00$320.00$325.00Jul 24$0.05$4.9599.00
$310.00$315.00$320.00Aug 7$0.05$4.9599.00
$415.00$420.00$425.00Aug 21$0.05$4.9599.00
$320.00$325.00$330.00Aug 7$0.06$4.9482.33
$325.00$330.00$335.00Jul 31$0.07$4.9370.43

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 380 found (best net $-0.91, 370 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$330.00$350.001:2Jul 31-$0.91$19.09
$403.00$415.001:2Jul 29$0.00$12.00
$393.00$403.001:2Jul 29$0.00$10.00
$407.00$415.001:2Jul 20-$0.03$7.97
$390.00$396.001:2Jul 27-$0.05$5.95
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$315.00$300.001:2Aug 28-$0.08$14.92
$348.00$341.001:2Jul 29-$0.28$6.72
$420.00$400.001:2Aug 28-$14.47$5.53
$362.00$356.001:2Jul 27-$0.74$5.26
$335.00$330.001:2Jul 17-$0.01$4.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 285 found (best yield 3.04%, avg 0.79%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$367.00Aug 21$11.150.510.1%3.04%3.18%14138
$369.00Aug 28$11.050.490.7%3.02%3.70%226
$368.00Aug 21$10.650.490.4%2.91%3.32%1749
$370.00Aug 28$10.600.471.0%2.89%3.85%--12
$367.00Aug 14$10.000.510.1%2.73%2.87%--26
$369.00Aug 21$9.900.480.7%2.70%3.39%217
$367.50Aug 14$9.700.490.3%2.65%2.92%--26
$370.00Aug 21$9.600.471.0%2.62%3.58%582.0K
$368.00Aug 14$9.350.490.4%2.55%2.96%--12
$371.00Aug 21$9.100.461.2%2.48%3.71%848

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 11,343
Total Puts 14,242
Put/Call Ratio 1.26
Net Difference -2,899

Prior's Put/Call Breakdown

Total Calls 11,848
Total Puts 5,810
Put/Call Ratio 0.49
Net Difference 6,038

Prior 7-Day Put/Call Summary

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