Tour v342
GLD
SPDR Gold Shares
$365.16 -1.93%
7/16 15:00

Option Volume

Detail
Current (07/16 3:00pm) 178,449
Calls: 40,357 (23%)
Puts: 138,092 (77%)
Prior (07/15) 170,379
Calls: 57,775 (34%)
Puts: 112,604 (66%)
Current vs Prior +4.74%
Calls: -30.15% (Calls)
Puts: +22.64% (Puts)
Prior 7-Day Total 1,323,121
Calls: 524,620 (40%)
Puts: 798,501 (60%)
Prior 7-Day Average 189,017
Calls: 74,945 (40%)
Puts: 114,071 (60%)
Current vs Prior 7-Day Avg -5.59%
Calls: -46.15%
Puts: +21.06%
Sentiment BEARISH

Dollar Volume

Detail
Current (07/16 3:00pm) $312.89M
Calls: $6.93M (2%)
Puts: $305.96M (98%)
Prior (07/15) $94.44M
Calls: $14.92M (16%)
Puts: $79.52M (84%)
Current vs Prior +231.32%
Calls: -53.56%
Puts: +284.77%
Prior 7-Day Total $1.01B
Calls: $129.66M (13%)
Puts: $883.97M (87%)
Prior 7-Day Average $144.80M
Calls: $18.52M (13%)
Puts: $126.28M (87%)
Current vs Prior 7-Day Avg +116.08%
Calls: -62.59%
Puts: +142.28%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (07/16 3:00pm) 3.42
Prior (07/15) 1.95
Current vs Prior +75.56%
Prior 7-Day Average 1.61
Current vs Prior 7-Day Avg +112.36%
Sentiment BEARISH

Open Interest

Detail
Current (07/16 3:00pm) 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 7,682,261
Calls: 4,229,232 (55%)
Puts: 3,453,029 (45%)
Prior 7-Day Average 1,097,465
Calls: 604,176 (55%)
Puts: 493,289 (45%)
Current vs Prior 7-Day Avg -0.09%
Sentiment BEARISH

Expected Move

Detail
Expiry (07/17) | Next (07/20)Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)
Current 1.38% | 1.86%1.38% | 2.95%1.38% | 6.24%
Prior 1.66% | 2.02%1.66% | 2.93%0.32% | 5.97%
Current vs Prior -16.84% | -7.53%-16.83% | +0.57%+328.27% | +4.50%
Prior 7-Day Avg 1.55% | 2.16%1.80% | 3.18%2.10% | 6.37%
Current vs 7-Day Avg -10.86% | -13.65%-23.30% | -7.37%-34.35% | -2.10%
Prior 7-Day Eod 1.66% | 2.02%1.64% | 2.92%0.31% | 5.96%
Current vs 7-Day Eod -16.84% | -7.53%-15.74% | +0.85%+346.99% | +4.73%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 7.88% | 7.35%
Calls: 6.69% | 7.62%
Puts: 9.06% | 7.08%
Prior 7.44% | 6.66%
Calls: 6.89% | 6.70%
Puts: 7.99% | 6.61%
Current vs Prior +5.91% | +10.36%
Prior 7-Day Avg 17.53% | 7.82%
Calls: 15.31% | 7.70%
Puts: 19.75% | 7.94%
Current vs 7-Day Avg -55.04% | -5.98%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 98% of dollar volume in puts ($305.96M) vs calls ($6.93M). Massive premium surge with dollar volume up 231% vs prior. Dollar volume significantly above 7-day average (116% higher). Extreme bearish P/C ratio of 3.42 - 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
10:00BEARISHBEARISHBEARISH

📈 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 800 of results (avg 4.9%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Jul 1764.8565.60$65.221.1%21.0030
$300.00Jul 2465.1565.95$65.551.2%11.002
$305.00Jul 2460.1560.95$60.551.3%--0.9937
$310.00Jul 2455.2055.95$55.581.3%--0.9910
$300.00Aug 2166.4067.40$66.901.5%--0.9746
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$430.00Jul 1764.5065.20$64.851.1%3.5K1.001.0K
$420.00Jul 1754.5055.20$54.851.3%18.7K1.006.3K
$415.00Jul 1749.5050.20$49.851.4%1.6K1.00552
$410.00Jul 1744.5545.20$44.881.4%4.5K1.001.5K
$401.00Aug 2136.2036.75$36.481.5%--0.8810

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 78 found (avg $0.70, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Jul 170.070.08$0.0812.5%1.1K0.0310.6K
$375.00Jul 170.150.18$0.1618.8%1.1K0.067.0K
$400.00Jul 310.300.35$0.3215.6%5250.046.9K
$435.00Aug 210.320.33$0.333.0%170.031.2K
$430.00Aug 210.340.40$0.3716.2%600.0311.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 170.110.13$0.1216.7%5590.0435.4K
$355.00Jul 170.280.33$0.3116.1%2.8K0.0911.8K
$356.00Jul 170.350.41$0.3815.8%5.8K0.111.2K
$340.00Jul 240.380.46$0.4219.0%250.063.3K
$357.00Jul 170.420.49$0.4515.6%2100.13562

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 460 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Jul 2234.9535.75$35.352.3%471.00--
$310.00Jul 1754.7055.65$55.181.7%141.0024
$315.00Jul 1749.7050.65$50.181.9%--1.0016
$320.00Jul 1744.9045.60$45.251.5%71.0056
$325.00Jul 1739.9040.60$40.251.7%111.00215
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Jul 1714.7015.20$14.953.3%1521.006.6K
$381.00Jul 1715.4016.45$15.936.6%41.00301
$382.00Jul 1716.4017.45$16.926.2%41.00156
$383.00Jul 1717.4518.20$17.834.2%61.0031
$384.00Jul 1718.4519.20$18.834.0%161.0037

Most actively traded options today. High liquidity = easy entry/exit. 1,118 active (total vol 172.2K, top 18.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$367.00Jul 171.331.48$1.4110.6%1.8K0.37192
$370.00Jul 170.540.63$0.5915.3%1.6K0.194.3K
$375.00Jul 170.150.18$0.1618.8%1.1K0.067.0K
$371.00Jul 170.390.47$0.4318.6%1.1K0.151.1K
$380.00Jul 170.070.08$0.0812.5%1.1K0.0310.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Jul 1754.5055.20$54.851.3%18.7K1.006.3K
$362.00Jul 171.141.26$1.2010.0%10.6K0.303.0K
$360.00Jul 170.760.87$0.8213.4%10.1K0.2245.9K
$400.00Jul 1734.6535.40$35.032.1%9.8K1.003.2K
$367.00Jul 173.053.40$3.2210.9%6.1K0.63535

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 170 strikes (avg 111.9%, max 300.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$425.00Jul 17Aug 28103.4%26.1%295.8%84.4K
$295.00Jul 17Aug 21138.8%35.5%290.9%121
$300.00Jul 17Aug 21132.4%34.5%284.0%276
$407.00Jul 17Aug 2890.2%24.4%269.7%159
$411.00Jul 17Aug 797.1%26.4%268.0%--76
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$300.00Jul 17Aug 28132.4%33.1%300.2%71.7K
$295.00Jul 17Aug 21138.8%35.5%290.9%741.1K
$420.00Jul 17Aug 2893.4%25.7%264.1%18.7K6.3K
$305.00Jul 17Aug 21119.0%33.1%259.1%291.4K
$430.00Jul 17Aug 2197.5%27.3%257.3%3.6K1.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 589 found (best R:R 49.00, avg 4.65)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$415.00$420.00Aug 14$0.10$4.90$0.1049.00$415.10
$420.00$425.00Aug 21$0.11$4.89$0.1144.45$420.11
$394.00$399.00Jul 29$0.13$4.87$0.1337.46$394.13
$425.00$430.00Aug 28$0.14$4.86$0.1434.71$425.14
$415.00$420.00Aug 21$0.15$4.85$0.1532.33$415.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$315.00$310.00Aug 7$0.11$4.89$0.1144.45$314.89
$310.00$305.00Aug 14$0.11$4.89$0.1144.45$309.89
$335.00$330.00Jul 27$0.12$4.88$0.1240.67$334.88
$330.00$325.00Jul 29$0.12$4.88$0.1240.67$329.88
$325.00$320.00Jul 31$0.12$4.88$0.1240.67$324.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 773 found (best R:R 54.56, avg 2.16)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$330.00$340.00Jul 22$9.82$9.82$0.1854.56$339.82
$335.00$340.00Jul 17$4.90$4.90$0.1049.00$339.90
$325.00$330.00Jul 20$4.90$4.90$0.1049.00$329.90
$325.00$330.00Jul 24$4.90$4.90$0.1049.00$329.90
$315.00$320.00Jul 24$4.87$4.87$0.1337.46$319.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$420.00$415.00Aug 21$4.85$4.85$0.1532.33$415.15
$410.00$402.00Aug 28$7.75$7.75$0.2531.00$402.25
$405.00$400.00Jul 17$4.82$4.82$0.1826.78$400.18
$408.00$400.00Aug 14$7.71$7.71$0.2926.59$400.29
$410.00$405.00Jul 31$4.80$4.80$0.2024.00$405.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 97 found (avg debit $0.39, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$383.00Jul 17Jul 20$0.0542.5%24.2%
$384.00Jul 17Jul 20$0.0543.8%24.9%
$387.00Jul 17Jul 20$0.0547.2%26.8%
$380.00Jul 17Jul 20$0.0638.3%21.9%
$341.00Jul 17Jul 20$0.0758.0%33.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$379.00Jul 17Jul 20$0.0537.3%21.4%
$343.00Jul 17Jul 20$0.0654.4%30.8%
$341.00Jul 17Jul 20$0.0758.0%33.4%
$383.00Jul 17Jul 20$0.0742.5%24.2%
$344.00Jul 17Jul 20$0.0852.8%30.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 454 found (cheapest 1.23% of stock, avg 6.31%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$366.00Jul 17$1.85$2.65$4.50$361.50$370.501.23%
$365.00Jul 17$2.39$2.20$4.59$360.41$369.591.26%
$367.00Jul 17$1.41$3.22$4.63$362.37$371.631.27%
$364.00Jul 17$3.01$1.81$4.82$359.18$368.821.32%
$368.00Jul 17$1.04$3.90$4.94$363.06$372.941.35%
$363.00Jul 17$3.70$1.48$5.18$357.82$368.181.42%
$369.00Jul 17$0.78$4.60$5.38$363.62$374.381.47%
$362.00Jul 17$4.43$1.20$5.63$356.37$367.631.54%
$370.00Jul 17$0.59$5.43$6.02$363.98$376.021.65%
$361.00Jul 17$5.23$0.99$6.22$354.78$367.221.70%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.43% of stock, avg 3.17%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$370.00$361.00Jul 17$0.59$0.99$1.58$359.42$371.58
$369.00$361.00Jul 17$0.78$0.99$1.77$359.23$370.77
$370.00$362.00Jul 17$0.59$1.20$1.79$360.21$371.79
$369.00$362.00Jul 17$0.78$1.20$1.98$360.02$370.98
$368.00$361.00Jul 17$1.04$0.99$2.03$358.97$370.03
$370.00$363.00Jul 17$0.59$1.48$2.07$360.93$372.07
$368.00$362.00Jul 17$1.04$1.20$2.24$359.76$370.24
$369.00$363.00Jul 17$0.78$1.48$2.26$360.74$371.26
$367.00$361.00Jul 17$1.41$0.99$2.40$358.60$369.40
$370.00$364.00Jul 17$0.59$1.81$2.40$361.60$372.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 569 found (best R:R 32.33, avg credit $1.72)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
305/310315/320Aug 21$4.85$0.1532.33$305.15$319.85
305/310320/325Aug 21$4.85$0.1532.33$305.15$324.85
315/320330/335Aug 21$4.80$0.2024.00$315.20$334.80
310/315330/335Aug 21$4.77$0.2320.74$310.23$334.77
335/340345/350Jul 24$4.74$0.2618.23$335.26$349.74
325/330335/340Aug 21$4.73$0.2717.52$325.27$339.73
310/315320/335Aug 14$14.13$0.8716.24$300.87$334.13
305/310330/335Aug 21$4.70$0.3015.67$305.30$334.70
315/320325/330Aug 21$4.70$0.3015.67$315.30$329.70
305/310320/335Aug 14$14.08$0.9215.30$295.92$334.08

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
$415.00$420.00$425.00Aug 14$0.05$4.9599.00
$410.00$415.00$420.00Aug 14$0.06$4.9482.33
$310.00$315.00$320.00Jul 17$0.07$4.9370.43
$340.00$345.00$350.00Jul 24$0.07$4.9370.43
$410.00$415.00$420.00Aug 21$0.07$4.9370.43
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$320.00$325.00$330.00Aug 7$0.05$4.9599.00
$305.00$310.00$315.00Aug 14$0.05$4.9599.00
$300.00$305.00$310.00Aug 21$0.05$4.9599.00
$425.00$430.00$435.00Aug 21$0.05$4.9599.00
$330.00$335.00$340.00Jul 27$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. 401 found (best net $-0.01, 393 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$403.00$415.001:2Jul 29-$0.01$11.99
$419.00$430.001:2Jul 22-$0.10$10.90
$335.00$350.001:2Jul 31-$4.67$10.33
$407.00$413.001:2Jul 20-$0.03$5.97
$425.00$430.001:2Jul 17$0.00$5.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$310.00$300.001:2Aug 28-$0.31$9.69
$315.00$310.001:2Jul 17-$0.01$4.99
$320.00$315.001:2Jul 17-$0.01$4.99
$325.00$320.001:2Jul 17-$0.01$4.99
$300.00$295.001:2Jul 17-$0.02$4.98

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 315 found (best yield 3.35%, avg 0.81%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$366.00Aug 28$12.250.500.2%3.35%3.58%321
$367.00Aug 28$11.750.490.5%3.22%3.72%36
$368.00Aug 28$11.250.480.8%3.08%3.86%29
$366.00Aug 21$11.200.500.2%3.07%3.30%304
$367.00Aug 21$10.700.490.5%2.93%3.43%29138
$369.00Aug 28$10.700.471.1%2.93%3.98%326
$370.00Aug 28$10.250.461.3%2.81%4.13%3312
$368.00Aug 21$10.150.480.8%2.78%3.56%11749
$366.00Aug 14$9.950.500.2%2.72%2.95%6113
$371.00Aug 28$9.750.441.6%2.67%4.27%75

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 40,357
Total Puts 138,092
Put/Call Ratio 3.42
Net Difference -97,735

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 524,620
Total Puts 798,501
Average Put/Call Ratio 1.61
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