Tour v345
GLD
SPDR Gold Shares
$367.92 +0.81%
7/17 15:00

Option Volume

Detail
Current (07/17 3:00pm) 144,308
Calls: 64,597 (45%)
Puts: 79,711 (55%)
Prior (07/16) 178,449
Calls: 40,357 (23%)
Puts: 138,092 (77%)
Current vs Prior -19.13%
Calls: +60.06% (Calls)
Puts: -42.28% (Puts)
Prior 7-Day Total 1,389,406
Calls: 501,113 (36%)
Puts: 888,293 (64%)
Prior 7-Day Average 198,486
Calls: 71,587 (36%)
Puts: 126,899 (64%)
Current vs Prior 7-Day Avg -27.30%
Calls: -9.77%
Puts: -37.19%
Sentiment BEARISH

Dollar Volume

Detail
Current (07/17 3:00pm) $53.34M
Calls: $13.15M (25%)
Puts: $40.19M (75%)
Prior (07/16) $312.89M
Calls: $6.93M (2%)
Puts: $305.96M (98%)
Current vs Prior -82.95%
Calls: +89.77%
Puts: -86.86%
Prior 7-Day Total $1.30B
Calls: $116.24M (9%)
Puts: $1.18B (91%)
Prior 7-Day Average $185.35M
Calls: $16.61M (9%)
Puts: $168.75M (91%)
Current vs Prior 7-Day Avg -71.22%
Calls: -20.82%
Puts: -76.18%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (07/17 3:00pm) 1.23
Prior (07/16) 3.42
Current vs Prior -63.94%
Prior 7-Day Average 1.93
Current vs Prior 7-Day Avg -36.04%
Sentiment BEARISH

Open Interest

Detail
Current (07/17 3:00pm) 1,123,366
Calls: 661,664 (59%)
Puts: 461,702 (41%)
Prior (07/16) 1,096,456
Calls: 645,717 (59%)
Puts: 450,739 (41%)
Current vs Prior +2.45%
Prior 7-Day Total 7,894,000
Calls: 4,425,213 (56%)
Puts: 3,468,787 (44%)
Prior 7-Day Average 1,127,714
Calls: 632,173 (56%)
Puts: 495,541 (44%)
Current vs Prior 7-Day Avg -0.39%
Sentiment BEARISH

Expected Move

Detail
Expiry (07/17) | Next (07/20)Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)
Current 0.45% | 1.27%0.45% | 2.50%0.45% | 5.97%
Prior 1.35% | 1.84%1.35% | 2.93%1.35% | 6.24%
Current vs Prior -66.93% | -31.02%-66.94% | -14.71%-66.94% | -4.42%
Prior 7-Day Avg 1.53% | 2.13%1.70% | 3.13%1.88% | 6.34%
Current vs 7-Day Avg -70.90% | -40.19%-73.72% | -20.09%-76.29% | -5.85%
Prior 7-Day Eod 1.35% | 1.84%1.35% | 2.95%1.35% | 6.25%
Current vs 7-Day Eod -66.93% | -31.02%-66.87% | -15.11%-66.87% | -4.59%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 28.52% | 9.82%
Calls: 25.66% | 8.30%
Puts: 31.37% | 11.33%
Prior 9.48% | 9.36%
Calls: 8.57% | 9.41%
Puts: 10.38% | 9.30%
Current vs Prior +200.84% | +4.91%
Prior 7-Day Avg 14.33% | 8.16%
Calls: 14.21% | 8.12%
Puts: 14.45% | 8.21%
Current vs 7-Day Avg +98.96% | +20.28%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 75% of dollar volume in puts ($40.19M) vs calls ($13.15M). Light premium activity with dollar volume down 83% vs prior. Bearish P/C ratio of 1.23 indicates protective positioning. P/C ratio dropping 64% - 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
12:00BEARISHBEARISHBEARISH
11:00BEARISHBULLISHBULLISH
10:00BULLISHNEUTRALBULLISH

📈 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 791 of results (avg 5.0%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Jul 2067.5068.25$67.881.1%11.00--
$320.00Aug 2149.8550.45$50.151.2%10.9428
$345.00Aug 2127.4527.80$27.631.3%50.8034
$305.00Jul 2462.6563.45$63.051.3%--1.0037
$300.00Aug 2168.9069.80$69.351.3%20.9746
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$410.00Aug 2141.9042.40$42.151.2%1760.911.5K
$369.00Aug 2110.3510.50$10.431.4%40.50505
$400.00Aug 2832.8533.40$33.131.7%20.8518
$440.00Jul 1771.4572.65$72.051.7%--1.0055
$419.00Jul 2450.7051.60$51.151.8%20.99--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 60 found (avg $0.73, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Jul 200.060.07$0.0714.3%1320.03399
$379.00Jul 220.360.43$0.4017.5%120.1017
$425.00Aug 210.390.45$0.4214.3%530.044.2K
$405.00Aug 70.430.51$0.4717.0%440.05126
$382.00Jul 240.490.54$0.529.6%600.101.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$347.00Jul 240.350.42$0.3917.9%50.0650
$300.00Aug 210.350.42$0.3917.9%1270.0311.2K
$354.00Jul 220.400.49$0.4520.0%100.0988
$362.00Jul 200.420.50$0.4617.4%1000.15142
$349.00Jul 240.440.53$0.4918.4%120.08413

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 495 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Jul 1772.3073.55$72.931.7%11.008
$300.00Jul 1767.3568.55$67.951.8%131.0030
$305.00Jul 1762.3063.60$62.952.1%--1.0020
$310.00Jul 1757.3058.55$57.932.2%61.0019
$315.00Jul 1752.4053.60$53.002.3%--1.0016
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$410.00Jul 3141.0042.60$41.803.8%331.001
$415.00Jul 3146.1047.90$47.003.8%11.001
$430.00Aug 2161.2062.85$62.032.7%21.0040
$440.00Aug 2171.2572.85$72.052.2%9051.00767
$410.00Jul 1741.4542.65$42.052.9%1051.001.5K

Most actively traded options today. High liquidity = easy entry/exit. 1,159 active (total vol 141.6K, top 11.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$375.00Jul 170.010.02$0.0250.0%7.7K0.017.2K
$380.00Jul 240.670.74$0.719.9%4.8K0.132.5K
$370.00Jul 170.030.07$0.0580.0%3.3K0.085.0K
$367.00Jul 170.981.27$1.1325.7%3.0K0.78710
$365.00Jul 172.833.25$3.0413.8%3.0K0.95980
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$362.00Jul 170.010.02$0.0250.0%11.1K0.027.2K
$367.00Jul 170.140.18$0.1625.0%4.9K0.234.1K
$368.00Jul 170.430.59$0.5131.4%4.6K0.53465
$361.00Jul 170.000.04$0.02200.0%3.4K0.024.3K
$360.00Jul 170.010.02$0.0250.0%3.2K0.0144.4K

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 766.0%, max 1861.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$418.00Jul 17Aug 7517.6%26.4%1861.7%--94
$412.00Jul 17Aug 7472.1%25.7%1740.2%171
$411.00Jul 17Aug 7463.6%25.3%1734.1%176
$300.00Jul 17Aug 21633.2%34.6%1732.5%1576
$440.00Jul 17Aug 28478.2%26.8%1683.2%2510.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$300.00Jul 17Aug 28633.2%33.5%1789.8%151.7K
$295.00Jul 17Aug 28625.4%34.6%1709.5%3723
$407.00Jul 17Aug 14414.6%23.9%1633.0%78--
$440.00Jul 17Aug 21478.2%27.6%1630.1%905822
$305.00Jul 17Aug 21573.8%33.2%1629.3%881.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 552 found (best R:R 82.33, avg 4.87)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$394.00$400.00Jul 29$0.13$5.87$0.1345.15$394.13
$415.00$420.00Aug 14$0.11$4.89$0.1144.45$415.11
$420.00$425.00Aug 21$0.12$4.88$0.1240.67$420.12
$430.00$435.00Aug 28$0.13$4.87$0.1337.46$430.13
$415.00$420.00Aug 21$0.14$4.86$0.1434.71$415.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$335.00$320.00Jul 29$0.18$14.82$0.1882.33$334.82
$340.00$335.00Jul 27$0.10$4.90$0.1049.00$339.90
$315.00$310.00Aug 7$0.10$4.90$0.1049.00$314.90
$300.00$295.00Aug 28$0.10$4.90$0.1049.00$299.90
$330.00$325.00Jul 31$0.11$4.89$0.1144.45$329.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 741 found (best R:R 65.67, avg 2.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$330.00$340.00Jul 22$9.85$9.85$0.1565.67$339.85
$320.00$325.00Jul 31$4.90$4.90$0.1049.00$324.90
$325.00$330.00Jul 31$4.90$4.90$0.1049.00$329.90
$330.00$335.00Jul 20$4.87$4.87$0.1337.46$334.87
$340.00$345.00Jul 24$4.85$4.85$0.1532.33$344.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$420.00$415.00Aug 21$4.90$4.90$0.1049.00$415.10
$430.00$420.00Aug 21$9.78$9.78$0.2244.45$420.22
$405.00$400.00Aug 7$4.88$4.88$0.1240.67$400.12
$420.00$405.00Aug 28$14.60$14.60$0.4036.50$405.40
$406.00$400.00Aug 14$5.82$5.82$0.1832.33$400.18

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 107 found (avg debit $0.44, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$325.00Jul 17Jul 20$0.05345.9%53.5%
$380.00Jul 17Jul 20$0.05118.9%18.4%
$381.00Jul 17Jul 20$0.06131.4%20.5%
$382.00Jul 17Jul 20$0.06135.5%21.5%
$399.00Jul 17Jul 20$0.06289.1%42.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$377.00Jul 17Jul 20$0.0596.4%17.1%
$394.00Jul 17Jul 20$0.05235.8%33.8%
$320.00Jul 17Jul 22$0.06385.6%51.0%
$343.00Jul 17Jul 20$0.06205.2%35.7%
$346.00Jul 17Jul 20$0.06181.9%32.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 490 found (cheapest 0.26% of stock, avg 6.15%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$368.00Jul 17$0.43$0.51$0.94$367.06$368.940.26%
$367.00Jul 17$1.13$0.16$1.29$365.71$368.290.35%
$369.00Jul 17$0.14$1.18$1.32$367.68$370.320.36%
$366.00Jul 17$1.96$0.06$2.02$363.98$368.020.55%
$370.00Jul 17$0.05$2.11$2.16$367.84$372.160.59%
$365.00Jul 17$3.04$0.04$3.08$361.92$368.080.84%
$371.00Jul 17$0.03$3.20$3.23$367.77$374.230.88%
$364.00Jul 17$3.88$0.03$3.91$360.09$367.911.06%
$368.00Jul 20$2.06$2.03$4.09$363.91$372.091.11%
$369.00Jul 20$1.57$2.54$4.11$364.89$373.111.12%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 259 found (cheapest 0.02% of stock, avg 2.91%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$370.00$365.00Jul 17$0.05$0.04$0.09$364.91$370.09
$370.00$366.00Jul 17$0.05$0.06$0.11$365.89$370.11
$369.00$366.00Jul 17$0.14$0.06$0.20$365.80$369.20
$369.00$365.00Jul 17$0.14$0.04$0.18$364.82$369.18
$370.00$367.00Jul 17$0.05$0.16$0.21$366.79$370.21
$369.00$367.00Jul 17$0.14$0.16$0.30$366.70$369.30
$368.00$366.00Jul 17$0.43$0.06$0.49$365.51$368.49
$368.00$365.00Jul 17$0.43$0.04$0.47$364.53$368.47
$368.00$367.00Jul 17$0.43$0.16$0.59$366.41$368.59
$372.00$363.00Jul 20$0.64$0.63$1.27$361.73$373.27

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 535 found (best R:R 40.67, avg credit $1.76)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
310/315320/325Aug 21$4.88$0.1240.67$310.12$324.88
320/325330/335Aug 21$4.86$0.1434.71$320.14$334.86
305/310320/325Aug 21$4.84$0.1630.25$305.16$324.84
315/320325/330Aug 21$4.82$0.1826.78$315.18$329.82
315/320330/335Aug 21$4.82$0.1826.78$315.18$334.82
305/310315/320Aug 21$4.80$0.2024.00$305.20$319.80
325/330335/340Aug 21$4.80$0.2024.00$325.20$339.80
335/340345/350Jul 31$4.78$0.2221.73$335.22$349.78
310/315325/330Aug 21$4.76$0.2419.83$310.24$329.76
310/315330/335Aug 21$4.76$0.2419.83$310.24$334.76

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 250 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
$415.00$420.00$425.00Aug 14$0.06$4.9482.33
$420.00$425.00$430.00Aug 28$0.06$4.9482.33
$430.00$435.00$440.00Aug 28$0.06$4.9482.33
$415.00$420.00$425.00Aug 28$0.07$4.9370.43
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$320.00$325.00$330.00Jul 31$0.05$4.9599.00
$325.00$330.00$335.00Jul 31$0.06$4.9482.33
$330.00$335.00$340.00Jul 31$0.06$4.9482.33
$320.00$325.00$330.00Aug 7$0.06$4.9482.33
$310.00$315.00$320.00Aug 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. 448 found (best net $-0.03, 426 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$403.00$415.001:2Jul 29-$0.17$11.83
$425.00$435.001:2Aug 14-$0.10$9.90
$300.00$325.001:2Jul 20-$17.88$7.12
$393.00$400.001:2Jul 27-$0.02$6.98
$394.00$400.001:2Jul 29-$0.07$5.93
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$325.00$295.001:2Jul 20-$0.03$29.97
$320.00$300.001:2Jul 29-$0.12$19.88
$325.00$310.001:2Jul 27-$0.10$14.90
$315.00$300.001:2Aug 28-$0.11$14.89
$419.00$398.001:2Jul 24-$9.21$11.79

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 292 found (best yield 3.32%, avg 0.79%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$368.00Aug 28$12.200.510.0%3.32%3.34%110
$369.00Aug 28$11.800.500.3%3.21%3.50%228
$368.00Aug 21$11.200.510.0%3.04%3.07%190754
$370.00Aug 28$11.200.490.6%3.04%3.61%931
$371.00Aug 28$10.750.480.8%2.92%3.76%311
$369.00Aug 21$10.600.500.3%2.88%3.17%338
$370.00Aug 21$10.100.490.6%2.75%3.31%1652.0K
$368.00Aug 14$9.900.510.0%2.69%2.71%213
$373.00Aug 28$9.800.451.4%2.66%4.04%15
$371.00Aug 21$9.600.470.8%2.61%3.45%2473

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 64,597
Total Puts 79,711
Put/Call Ratio 1.23
Net Difference -15,114

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 501,113
Total Puts 888,293
Average Put/Call Ratio 1.93
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