Tour v345
GLD
SPDR Gold Shares
$368.41 +0.95%
$368.33 (-0.02%)🌙
as of 07/17 04:00 PM
7/17 16:00

Option Volume

Detail
Current (07/17 4:00pm) 171,066
Calls: 78,394 (46%)
Puts: 92,672 (54%)
Prior (07/16) 203,513
Calls: 49,600 (24%)
Puts: 153,913 (76%)
Current vs Prior -15.94%
Calls: +58.05% (Calls)
Puts: -39.79% (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 -13.81%
Calls: +9.51%
Puts: -26.97%
Sentiment BEARISH

Dollar Volume

Detail
Current (07/17 4:00pm) $76.24M
Calls: $15.67M (21%)
Puts: $60.58M (79%)
Prior (07/16) $319.31M
Calls: $8.69M (3%)
Puts: $310.61M (97%)
Current vs Prior -76.12%
Calls: +80.18%
Puts: -80.50%
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 -58.87%
Calls: -5.66%
Puts: -64.10%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (07/17 4:00pm) 1.18
Prior (07/16) 3.10
Current vs Prior -61.90%
Prior 7-Day Average 1.93
Current vs Prior 7-Day Avg -38.73%
Sentiment BEARISH

Open Interest

Detail
Current (07/17 4:00pm) 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 0.33% | 1.21%0.33% | 2.45%0.33% | 5.93%
Prior 1.35% | 1.84%1.35% | 2.93%1.35% | 6.24%
Current vs Prior -10.40% | +4.66%-75.84% | -16.49%-75.84% | -5.07%
Prior 7-Day Avg 1.53% | 2.13%1.70% | 3.13%1.88% | 6.34%
Current vs 7-Day Avg -21.14% | -9.26%-80.79% | -21.75%-82.68% | -6.49%
Prior 7-Day Eod 1.35% | 1.84%1.35% | 2.95%1.35% | 6.25%
Current vs 7-Day Eod -10.40% | +4.66%-75.79% | -16.88%-75.79% | -5.23%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 13.05% | 9.85%
Calls: 13.49% | 9.92%
Puts: 12.61% | 9.78%
Prior 9.48% | 9.36%
Calls: 8.57% | 9.41%
Puts: 10.38% | 9.30%
Current vs Prior +37.66% | +5.24%
Prior 7-Day Avg 14.33% | 8.16%
Calls: 14.21% | 8.12%
Puts: 14.45% | 8.21%
Current vs 7-Day Avg -8.96% | +20.65%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 79% of dollar volume in puts ($60.58M) vs calls ($15.67M). Light premium activity with dollar volume down 76% vs prior. Slightly bearish P/C ratio of 1.18. P/C ratio dropping 62% - 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 NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
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
12:00BEARISHBEARISHBEARISH
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 737 of results (avg 5.6%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Jul 2067.9568.70$68.331.1%11.00--
$310.00Jul 1757.8558.70$58.281.5%61.0019
$295.00Jul 1772.8573.95$73.401.5%11.008
$335.00Aug 2136.3036.90$36.601.6%220.87107
$300.00Aug 2169.3570.50$69.931.6%21.0046
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$440.00Jul 1771.2572.15$71.701.3%--1.0055
$419.00Jul 2450.2551.15$50.701.8%20.99--
$430.00Jul 1761.0562.15$61.601.8%--1.001.0K
$420.00Jul 1751.2052.15$51.681.8%331.006.3K
$418.00Jul 1749.2550.20$49.731.9%540.98--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 48 found (avg $0.76, cheapest $0.36)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$382.00Jul 240.440.53$0.4918.4%910.101.2K
$420.00Aug 210.510.56$0.549.3%520.057.9K
$393.00Jul 310.500.61$0.5520.0%60.0852
$381.00Jul 240.540.62$0.5813.8%1280.12600
$377.00Jul 220.600.65$0.637.9%2080.1551
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$348.00Jul 240.320.39$0.3619.4%370.0660
$300.00Aug 210.350.42$0.3917.9%1370.0311.2K
$350.00Jul 240.400.45$0.4311.6%1.3K0.07574
$351.00Jul 240.470.57$0.5219.2%700.09847
$325.00Aug 70.480.57$0.5217.3%20.041.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 502 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Jul 1772.8573.95$73.401.5%11.008
$300.00Jul 1767.8068.95$68.381.7%131.0030
$305.00Jul 1762.8063.95$63.381.8%--1.0020
$310.00Jul 1757.8558.70$58.281.5%61.0019
$315.00Jul 1752.8053.75$53.281.8%--1.0016
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Jul 1751.2052.15$51.681.8%331.006.3K
$430.00Jul 1761.0562.15$61.601.8%--1.001.0K
$440.00Jul 1771.2572.15$71.701.3%--1.0055
$395.00Jul 1726.0527.15$26.604.1%671.0077
$400.00Jul 1731.0532.15$31.603.5%791.001.4K

Most actively traded options today. High liquidity = easy entry/exit. 1,194 active (total vol 166.8K, top 11.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$375.00Jul 170.000.01$0.01100.0%7.7K0.017.2K
$380.00Jul 240.640.71$0.6810.3%5.2K0.132.5K
$370.00Jul 170.000.04$0.02200.0%3.4K0.055.0K
$367.00Jul 171.111.66$1.3939.6%3.3K1.00710
$380.00Jul 200.060.13$0.1070.0%3.1K0.04399
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$362.00Jul 170.000.04$0.02200.0%11.1K0.027.2K
$368.00Jul 170.080.12$0.1040.0%6.9K0.31465
$367.00Jul 170.010.07$0.04150.0%5.4K0.094.1K
$361.00Jul 170.000.04$0.02200.0%3.4K0.024.3K
$360.00Jul 170.000.01$0.01100.0%3.3K0.0144.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 175 strikes (avg 1281.7%, max 2894.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$418.00Jul 17Aug 7784.0%26.4%2875.1%894
$300.00Jul 17Aug 21998.9%34.7%2776.4%1576
$305.00Jul 17Aug 21943.1%33.4%2727.4%--38
$440.00Jul 17Aug 28747.2%26.5%2716.7%2610.5K
$295.00Jul 17Aug 21986.8%35.8%2658.7%120
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$300.00Jul 17Aug 28998.9%33.4%2894.6%151.7K
$295.00Jul 17Aug 28986.8%34.8%2739.0%3723
$305.00Jul 17Aug 21943.1%33.4%2727.4%881.4K
$407.00Jul 17Aug 14645.5%23.7%2619.3%78--
$440.00Jul 17Aug 21747.2%27.6%2607.0%2.1K822

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 553 found (best R:R 82.33, avg 4.92)

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$0.12$4.88$0.1240.67$430.12
$425.00$430.00Jul 31$0.13$4.87$0.1337.46$425.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$335.00$320.00Jul 29$0.18$14.82$0.1882.33$334.82
$330.00$325.00Jul 31$0.10$4.90$0.1049.00$329.90
$320.00$315.00Aug 7$0.10$4.90$0.1049.00$319.90
$310.00$305.00Aug 21$0.11$4.89$0.1144.45$309.89
$325.00$320.00Aug 7$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. 747 found (best R:R 249.00, avg 2.92)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$300.00$325.00Jul 20$24.90$24.90$0.10249.00$324.90
$300.00$320.00Jul 31$19.90$19.90$0.10199.00$319.90
$335.00$340.00Jul 17$4.90$4.90$0.1049.00$339.90
$340.00$345.00Jul 24$4.90$4.90$0.1049.00$344.90
$325.00$330.00Jul 31$4.90$4.90$0.1049.00$329.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$415.00$410.00Aug 21$4.88$4.88$0.1240.67$410.12
$420.00$405.00Aug 28$14.42$14.42$0.5824.86$405.58
$405.00$400.00Aug 7$4.78$4.78$0.2221.73$400.22
$406.00$400.00Aug 14$5.68$5.68$0.3217.75$400.32
$390.00$380.00Jul 27$9.45$9.45$0.5517.18$380.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 96 found (avg debit $0.44, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$320.00Jul 17Jul 24$0.05609.6%41.8%
$335.00Jul 17Jul 20$0.05424.2%35.2%
$383.00Jul 17Jul 20$0.06220.7%22.3%
$399.00Jul 17Jul 20$0.06449.1%42.1%
$409.00Jul 17Jul 22$0.06550.1%40.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$388.00Jul 17Jul 20$0.05244.9%25.4%
$406.00Jul 17Aug 14$0.05548.3%23.5%
$320.00Jul 17Jul 22$0.06609.6%51.5%
$346.00Jul 17Jul 20$0.06289.9%32.8%
$347.00Jul 17Jul 20$0.06277.7%31.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 496 found (cheapest 0.14% of stock, avg 6.12%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$368.00Jul 17$0.41$0.10$0.51$367.49$368.510.14%
$369.00Jul 17$0.06$0.79$0.85$368.15$369.850.23%
$367.00Jul 17$1.39$0.04$1.43$365.57$368.430.39%
$370.00Jul 17$0.02$1.89$1.91$368.09$371.910.52%
$366.00Jul 17$2.31$0.01$2.32$363.68$368.320.63%
$371.00Jul 17$0.01$2.72$2.73$368.27$373.730.74%
$365.00Jul 17$3.41$0.02$3.43$361.57$368.430.93%
$372.00Jul 17$0.01$3.68$3.69$368.31$375.691.00%
$368.00Jul 20$2.15$1.81$3.96$364.04$371.961.07%
$369.00Jul 20$1.65$2.30$3.95$365.05$372.951.07%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 254 found (cheapest 0.03% of stock, avg 2.95%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$369.00$367.00Jul 17$0.06$0.04$0.10$366.90$369.10
$369.00$368.00Jul 17$0.06$0.10$0.16$367.84$369.16
$381.00$367.00Jul 17$0.18$0.04$0.22$366.78$381.22
$381.00$368.00Jul 17$0.18$0.10$0.28$367.72$381.28
$373.00$364.00Jul 20$0.47$0.65$1.12$362.88$374.12
$372.00$364.00Jul 20$0.65$0.65$1.30$362.70$373.30
$373.00$365.00Jul 20$0.47$0.84$1.31$363.69$374.31
$372.00$365.00Jul 20$0.65$0.84$1.49$363.51$373.49
$371.00$364.00Jul 20$0.87$0.65$1.52$362.48$372.52
$373.00$366.00Jul 20$0.47$1.09$1.56$364.44$374.56

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 507 found (best R:R 34.71, avg credit $1.77)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
305/310325/330Aug 21$4.86$0.1434.71$305.14$329.86
310/315320/325Aug 21$4.81$0.1925.32$310.19$324.81
320/325330/335Aug 21$4.77$0.2320.74$320.23$334.77
305/310320/325Aug 21$4.76$0.2419.83$305.24$324.76
315/320330/335Aug 21$4.75$0.2519.00$315.25$334.75
325/330335/340Aug 21$4.70$0.3015.67$325.30$339.70
310/315330/335Aug 21$4.69$0.3115.13$310.31$334.69
335/340345/350Jul 31$4.65$0.3513.29$335.35$349.65
335/340345/350Aug 7$4.65$0.3513.29$335.35$349.65
305/310330/335Aug 21$4.64$0.3612.89$305.36$334.64

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 291 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$335.00$340.00$345.00Jul 24$0.05$4.9599.00
$410.00$415.00$420.00Aug 21$0.07$4.9370.43
$330.00$335.00$340.00Jul 17$0.08$4.9261.50
$410.00$415.00$420.00Aug 28$0.09$4.9154.56
$420.00$425.00$430.00Aug 28$0.09$4.9154.56
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$320.00$325.00$330.00Jul 22$0.05$4.9599.00
$305.00$310.00$315.00Aug 21$0.05$4.9599.00
$330.00$335.00$340.00Jul 22$0.06$4.9482.33
$300.00$305.00$310.00Jul 31$0.06$4.9482.33
$320.00$325.00$330.00Jul 31$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. 464 found (best net $-0.12, 435 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$403.00$415.001:2Jul 29-$0.17$11.83
$425.00$435.001:2Aug 14-$0.11$9.89
$393.00$400.001:2Jul 27-$0.03$6.97
$300.00$325.001:2Jul 20-$18.53$6.47
$394.00$400.001:2Jul 29-$0.06$5.94
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$320.00$300.001:2Jul 29-$0.12$19.88
$325.00$310.001:2Jul 27-$0.10$14.90
$419.00$398.001:2Jul 24-$8.56$12.44
$335.00$325.001:2Jul 27-$0.02$9.98
$310.00$300.001:2Aug 28-$0.24$9.76

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 279 found (best yield 3.22%, avg 0.77%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$369.00Aug 28$11.850.500.2%3.22%3.38%228
$370.00Aug 28$11.300.490.4%3.07%3.50%1031
$371.00Aug 28$10.850.480.7%2.95%3.65%311
$369.00Aug 21$10.700.500.2%2.90%3.06%638
$370.00Aug 21$10.200.490.4%2.77%3.20%1822.0K
$373.00Aug 28$9.850.461.2%2.67%3.92%15
$371.00Aug 21$9.700.480.7%2.63%3.34%2473
$369.00Aug 14$9.450.500.2%2.57%2.73%662
$372.00Aug 21$9.150.461.0%2.48%3.46%693
$370.00Aug 14$8.950.490.4%2.43%2.86%4845

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 78,394
Total Puts 92,672
Put/Call Ratio 1.18
Net Difference -14,278

Prior's Put/Call Breakdown

Total Calls 49,600
Total Puts 153,913
Put/Call Ratio 3.10
Net Difference -104,313

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