Tour v509
GLD
SPDR Gold Shares
$402.67 +0.93%
8/14 10:00

Option Volume

Detail
Current (08/14 10:00am) 59,534
Calls: 20,793 (35%)
Puts: 38,741 (65%)
Prior (08/13) 27,925
Calls: 19,562 (70%)
Puts: 8,363 (30%)
Current vs Prior +113.19%
Calls: +6.29% (Calls)
Puts: +363.24% (Puts)
Prior 7-Day Total 2,674,778
Calls: 2,117,805 (79%)
Puts: 556,973 (21%)
Prior 7-Day Average 382,111
Calls: 302,543 (79%)
Puts: 79,567 (21%)
Current vs Prior 7-Day Avg -84.42%
Calls: -93.13%
Puts: -51.31%
Sentiment BEARISH

Dollar Volume

Detail
Current (08/14 10:00am) $13.69M
Calls: $9.96M (73%)
Puts: $3.73M (27%)
Prior (08/13) $6.97M
Calls: $4.89M (70%)
Puts: $2.08M (30%)
Current vs Prior +96.28%
Calls: +103.53%
Puts: +79.22%
Prior 7-Day Total $1.42B
Calls: $1.18B (83%)
Puts: $245.86M (17%)
Prior 7-Day Average $203.20M
Calls: $168.07M (83%)
Puts: $35.12M (17%)
Current vs Prior 7-Day Avg -93.26%
Calls: -94.08%
Puts: -89.38%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (08/14 10:00am) 1.86
Prior (08/13) 0.43
Current vs Prior +335.82%
Prior 7-Day Average 0.33
Current vs Prior 7-Day Avg +456.63%
Sentiment BEARISH

Open Interest

Detail
Current (08/14 10:00am) 2,490,038
Calls: 1,972,186 (79%)
Puts: 517,852 (21%)
Prior (08/13) 2,445,614
Calls: 1,944,191 (79%)
Puts: 501,423 (21%)
Current vs Prior +1.82%
Prior 7-Day Total 14,042,098
Calls: 10,583,848 (75%)
Puts: 3,458,250 (25%)
Prior 7-Day Average 2,006,014
Calls: 1,511,978 (75%)
Puts: 494,035 (25%)
Current vs Prior 7-Day Avg +24.13%
Sentiment BEARISH

Expected Move

Detail
Expiry (08/14) | Next (08/17)Expiry (08/14) | Next (08/21)Expiry (08/17) | Next (09/18)
Current 0.64% | 1.20%0.64% | 2.33%1.20% | 5.63%
Prior 1.50% | 1.88%1.50% | 2.87%1.88% | 6.04%
Current vs Prior -57.02% | -36.21%-57.02% | -18.72%-36.21% | -6.76%
Prior 7-Day Avg 1.50% | 2.08%1.64% | 3.09%2.84% | 6.40%
Current vs 7-Day Avg -57.23% | -42.30%-60.74% | -24.45%-57.67% | -12.00%
Prior 7-Day Eod 1.50% | 1.88%1.11% | 2.50%1.55% | 5.63%
Current vs 7-Day Eod -57.02% | -36.21%-42.21% | -6.68%-22.28% | -0.04%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 11.05% | 5.75%
Calls: 12.86% | 6.27%
Puts: 9.24% | 5.24%
Prior 5.56% | 4.56%
Calls: 6.06% | 4.88%
Puts: 5.07% | 4.25%
Current vs Prior +98.74% | +26.10%
Prior 7-Day Avg 9.69% | 5.99%
Calls: 9.77% | 5.69%
Puts: 9.60% | 6.30%
Current vs 7-Day Avg +14.07% | -3.98%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($9.96M). Elevated premium activity with dollar volume up 96% vs prior. Unusually high activity with volume up 113% vs prior - elevated interest. Extreme bearish P/C ratio of 1.86 - heavy put buying.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
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 NEUTRAL
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
16:00BEARISHBULLISHBULLISH
15:00BULLISHBULLISHBULLISH
14:00BULLISHBULLISHBULLISH
13:00BULLISHBULLISHBULLISH
12:00BULLISHBULLISHBULLISH
11:00BULLISHBULLISHBULLISH
10:00BULLISHBEARISHBEARISH

📈 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 732 of results (avg 4.5%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$325.00Aug 1477.1078.15$77.631.4%--1.0011
$330.00Aug 2172.3573.40$72.881.4%--1.0052
$330.00Aug 1472.1073.15$72.631.4%--1.0020
$335.00Aug 2867.6568.70$68.181.5%--1.0040
$335.00Aug 2167.3568.40$67.881.5%--1.00132
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$440.00Sep 1838.0038.60$38.301.6%--0.87417
$400.00Sep 188.959.10$9.021.7%6730.4511.4K
$475.00Sep 1871.7573.15$72.451.9%--0.97300
$430.00Sep 1829.0529.65$29.352.0%--0.80971
$410.00Sep 1814.2514.55$14.402.1%10.5810.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 31 found (avg $0.72, cheapest $0.39)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$404.00Aug 140.470.54$0.5113.7%1.6K0.312.4K
$403.00Aug 140.840.91$0.888.0%1.0K0.451.1K
$408.00Aug 170.460.56$0.5119.6%430.17255
$407.00Aug 170.640.74$0.6914.5%920.22311
$406.00Aug 170.860.98$0.9213.0%1110.27281
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$401.00Aug 140.360.42$0.3915.4%7870.25336
$402.00Aug 140.670.74$0.719.9%1.3K0.39255
$397.00Aug 170.430.52$0.4818.8%530.16202
$398.00Aug 170.580.68$0.6315.9%720.20132
$399.00Aug 170.780.88$0.8312.0%250.25235

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 518 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$325.00Aug 1477.1078.15$77.631.4%--1.0011
$330.00Aug 1472.1073.15$72.631.4%--1.0020
$335.00Aug 1467.0568.15$67.601.6%--1.0021
$340.00Aug 1462.0063.15$62.581.8%101.007
$341.00Aug 1461.1062.15$61.631.7%131.003
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Aug 1416.9017.85$17.385.5%30.9910
$450.00Aug 2146.8547.95$47.402.3%--0.9962
$440.00Aug 2136.9037.90$37.402.7%--0.98762
$435.00Aug 2131.9032.95$32.423.2%--0.9830
$409.00Aug 145.956.85$6.4014.1%60.9810

Most actively traded options today. High liquidity = easy entry/exit. 686 active (total vol 59.2K, top 25.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$415.00Aug 210.921.00$0.968.3%1.9K0.168.6K
$404.00Aug 140.470.54$0.5113.7%1.6K0.312.4K
$402.00Aug 214.855.05$4.954.0%1.1K0.532.0K
$403.00Aug 140.840.91$0.888.0%1.0K0.451.1K
$402.00Aug 141.311.49$1.4012.9%9450.611.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Sep 180.520.70$0.6129.5%25.8K0.0440.7K
$402.00Aug 140.670.74$0.719.9%1.3K0.39255
$401.00Aug 140.360.42$0.3915.4%7870.25336
$400.00Sep 188.959.10$9.021.7%6730.4511.4K
$400.00Aug 140.190.26$0.2330.4%6300.162.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 15.5%, max 21.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$400.00Aug 14Sep 2525.2%20.7%21.6%4077.2K
$403.00Aug 14Sep 2524.3%20.6%18.0%1.0K1.1K
$404.00Aug 14Sep 2524.0%20.6%16.7%1.6K2.4K
$401.00Aug 14Sep 2523.9%20.7%15.3%2091.7K
$402.00Aug 14Sep 2523.7%20.8%13.6%9451.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$400.00Aug 14Sep 2525.2%20.7%21.6%6392.8K
$403.00Aug 14Sep 2524.3%20.6%18.0%449463
$404.00Aug 14Sep 2524.0%20.6%16.7%428449
$401.00Aug 14Sep 2523.9%20.7%15.3%789340
$402.00Aug 14Sep 1823.7%20.6%14.7%1.4K754

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 499 found (best R:R 1.70, avg 5.02)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$392.00$393.00Sep 11$0.37$0.63$0.3769%1.70$392.37
$389.00$390.00Sep 25$0.42$0.58$0.4270%1.38$389.42
$396.00$398.00Sep 25$0.92$1.08$0.9261%1.17$396.92
$413.00$415.00Sep 11$0.47$1.53$0.4736%3.26$413.47
$417.00$420.00Sep 11$0.62$2.38$0.6230%3.84$417.62
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$407.00$406.00Sep 11$0.30$0.70$0.3055%2.33$406.70
$395.00$394.00Sep 4$0.18$0.82$0.1834%4.56$394.82
$410.00$409.00Aug 28$0.50$0.50$0.5065%1.00$409.50
$383.00$382.00Sep 25$0.12$0.88$0.1224%7.33$382.88
$398.00$397.00Sep 11$0.30$0.70$0.3041%2.33$397.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 388 found (best R:R 0.33, avg 0.37)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$419.00$420.00Aug 14$0.22$0.22$0.7894%0.28$419.22
$444.00$445.00Aug 21$0.17$0.17$0.8397%0.20$444.17
$421.00$422.00Aug 14$0.14$0.14$0.8696%0.16$421.14
$408.00$409.00Sep 25$0.57$0.57$0.4355%1.33$408.57
$445.00$450.00Aug 14$0.13$0.13$4.8798%0.03$445.13
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$376.00$375.00Aug 14$0.25$0.25$0.7596%0.33$375.75
$367.00$366.00Aug 14$0.23$0.23$0.7797%0.30$366.77
$362.00$361.00Aug 14$0.22$0.22$0.7897%0.28$361.78
$356.00$355.00Aug 14$0.21$0.21$0.7998%0.27$355.79
$352.00$351.00Aug 14$0.19$0.19$0.8198%0.23$351.81

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.09, cheapest $1.11)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$402.00Aug 14Aug 17$1.1523.7%13.9%
$403.00Aug 14Aug 17$1.1324.3%14.6%
$404.00Aug 14Aug 17$1.0724.0%14.5%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$402.00Aug 14Aug 17$1.1123.7%13.9%
$403.00Aug 14Aug 17$1.1024.3%14.6%
$404.00Aug 14Aug 17$1.0024.0%14.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 404 found (cheapest 0.51% of stock, avg 5.32%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$403.00Aug 14$0.88$1.19$2.07$400.93$405.070.51%
$402.00Aug 14$1.40$0.71$2.11$399.89$404.110.52%
$404.00Aug 14$0.51$1.85$2.36$401.64$406.360.59%
$401.00Aug 14$2.07$0.39$2.46$398.54$403.460.61%
$405.00Aug 14$0.31$2.68$2.99$402.01$407.990.74%
$400.00Aug 14$2.89$0.23$3.12$396.88$403.120.77%
$406.00Aug 14$0.18$3.55$3.73$402.27$409.730.93%
$399.00Aug 14$3.68$0.14$3.82$395.18$402.820.95%
$403.00Aug 17$2.01$2.29$4.30$398.70$407.301.07%
$402.00Aug 17$2.55$1.82$4.37$397.63$406.371.09%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.05% of stock, avg 2.58%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$407.00$398.00Aug 14$0.11$0.11$0.22$397.78$407.22
$407.00$399.00Aug 14$0.11$0.14$0.25$398.75$407.25
$406.00$398.00Aug 14$0.18$0.11$0.29$397.71$406.29
$406.00$399.00Aug 14$0.18$0.14$0.32$398.68$406.32
$407.00$400.00Aug 14$0.11$0.23$0.34$399.66$407.34
$406.00$400.00Aug 14$0.18$0.23$0.41$399.59$406.41
$405.00$398.00Aug 14$0.31$0.11$0.42$397.58$405.42
$405.00$399.00Aug 14$0.31$0.14$0.45$398.55$405.45
$405.00$400.00Aug 14$0.31$0.23$0.54$399.46$405.54
$407.00$401.00Aug 14$0.11$0.39$0.50$400.50$407.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 373 found (best R:R 0.89, avg credit $0.47)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
375/376419/420Aug 14$0.47$0.5390%0.89$375.53$419.47
366/367419/420Aug 14$0.45$0.5591%0.82$366.55$419.45
361/362419/420Aug 14$0.44$0.5692%0.79$361.56$419.44
355/356419/420Aug 14$0.43$0.5792%0.75$355.57$419.43
351/352419/420Aug 14$0.41$0.5992%0.69$351.59$419.41
375/376421/422Aug 14$0.39$0.6192%0.64$375.61$421.39
366/367421/422Aug 14$0.37$0.6393%0.59$366.63$421.37
370/371419/420Aug 14$0.38$0.6292%0.61$370.62$419.38
361/362421/422Aug 14$0.36$0.6494%0.56$361.64$421.36
355/356421/422Aug 14$0.35$0.6594%0.54$355.65$421.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 379 found (best R:R 21.22, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$420.00$425.00$430.00Aug 24$0.06$4.947%82.33
$430.00$435.00$440.00Sep 11$0.09$4.917%54.56
$425.00$430.00$435.00Sep 4$0.14$4.868%34.71
$420.00$425.00$430.00Sep 11$0.19$4.8110%25.32
$410.00$415.00$420.00Aug 17$0.14$4.868%34.71
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$430.00$440.00$450.00Sep 18$0.45$9.5511%21.22
$415.00$420.00$425.00Sep 18$0.23$4.7711%20.74
$401.00$402.00$403.00Aug 17$0.06$0.9415%15.67
$420.00$425.00$430.00Sep 18$0.24$4.7610%19.83
$399.00$400.00$401.00Aug 14$0.07$0.9315%13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 548 found (best net $-1.13, 520 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$388.00$395.001:2Aug 26-$5.09$1.91
$425.00$435.001:2Aug 26-$0.01$9.99
$415.00$420.001:2Aug 24-$0.13$4.87
$420.00$425.001:2Aug 26-$0.25$4.75
$440.00$460.001:2Aug 24-$0.21$19.79
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$430.00$415.001:2Aug 28-$1.13$13.87
$415.00$410.001:2Aug 17-$2.76$2.24
$430.00$420.001:2Aug 21-$7.92$2.08
$475.00$450.001:2Sep 18-$22.95$2.05
$378.00$370.001:2Aug 26-$0.05$7.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 180 found (best yield 3.14%, avg 0.86%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$403.00Sep 25$12.650.510.1%3.14%3.22%147
$404.00Sep 25$12.150.490.3%3.02%3.35%--42
$405.00Sep 25$11.650.490.6%2.89%3.47%--154
$407.00Sep 25$10.750.461.1%2.67%3.75%870
$408.00Sep 25$10.350.451.3%2.57%3.89%--55
$410.00Sep 25$9.500.431.8%2.36%4.18%4181
$415.00Sep 25$7.650.373.1%1.90%4.96%399
$406.00Sep 25$10.550.470.8%2.62%3.45%--34
$409.00Sep 25$9.250.441.6%2.30%3.87%--11
$403.00Sep 18$11.450.510.1%2.84%2.93%9352

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 20,793
Total Puts 38,741
Put/Call Ratio 1.86
Net Difference -17,948

Prior's Put/Call Breakdown

Total Calls 19,562
Total Puts 8,363
Put/Call Ratio 0.43
Net Difference 11,199

Prior 7-Day Put/Call Summary

Total Calls 2,117,805
Total Puts 556,973
Average Put/Call Ratio 0.33
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