Tour v309
GOOGL
GOOGL
$356.53 -0.66%
7/10 10:00

Option Volume

Detail
Current (07/10 10:00am) 54,312
Calls: 37,007 (68%)
Puts: 17,305 (32%)
Prior (07/07) 75,373
Calls: 61,156 (81%)
Puts: 14,217 (19%)
Current vs Prior -27.94%
Calls: -39.49% (Calls)
Puts: +21.72% (Puts)
Prior 7-Day Total 2,814,894
Calls: 1,967,800 (70%)
Puts: 847,094 (30%)
Prior 7-Day Average 402,127
Calls: 281,114 (70%)
Puts: 121,013 (30%)
Current vs Prior 7-Day Avg -86.49%
Calls: -86.84%
Puts: -85.70%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/10 10:00am) $14.07M
Calls: $8.71M (62%)
Puts: $5.36M (38%)
Prior (07/07) $45.01M
Calls: $37.08M (82%)
Puts: $7.94M (18%)
Current vs Prior -68.74%
Calls: -76.51%
Puts: -32.43%
Prior 7-Day Total $1.62B
Calls: $1.14B (70%)
Puts: $481.89M (30%)
Prior 7-Day Average $231.91M
Calls: $163.06M (70%)
Puts: $68.84M (30%)
Current vs Prior 7-Day Avg -93.93%
Calls: -94.66%
Puts: -92.21%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/10 10:00am) 0.47
Prior (07/07) 0.23
Current vs Prior +101.15%
Prior 7-Day Average 0.43
Current vs Prior 7-Day Avg +8.74%
Sentiment BULLISH

Open Interest

Detail
Current (07/10 10:00am) 3,114,757
Calls: 1,836,379 (59%)
Puts: 1,278,378 (41%)
Prior (07/07) 3,061,800
Calls: 1,827,194 (60%)
Puts: 1,234,606 (40%)
Current vs Prior +1.73%
Prior 7-Day Total 21,700,574
Calls: 12,988,304 (60%)
Puts: 8,712,270 (40%)
Prior 7-Day Average 3,100,082
Calls: 1,855,472 (60%)
Puts: 1,244,610 (40%)
Current vs Prior 7-Day Avg +0.47%
Sentiment BEARISH

Expected Move

Detail
Expiry (07/10) | Next (07/13)Expiry (07/10) | Next (07/17)Expiry (07/15) | Next (08/21)
Current 1.30% | 2.17%1.30% | 3.81%3.16% | 11.01%
Prior 1.75% | 3.02%3.02% | 4.71%4.13% | 11.18%
Current vs Prior -25.60% | -27.93%-56.85% | -19.19%-23.61% | -1.47%
Prior 7-Day Avg 2.14% | 3.06%2.68% | 4.54%3.97% | 11.11%
Current vs 7-Day Avg -39.26% | -28.95%-51.39% | -16.18%-20.48% | -0.90%
Prior 7-Day Eod 1.75% | 3.02%-- | ---- | --
Current vs 7-Day Eod -25.60% | -27.93%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 8.50% | 10.39%
Calls: 7.48% | 9.52%
Puts: 9.52% | 11.27%
Prior 6.26% | 5.20%
Calls: 4.66% | 5.56%
Puts: 7.86% | 4.83%
Current vs Prior +35.78% | +99.81%
Prior 7-Day Avg 12.28% | 9.21%
Calls: 12.59% | 8.44%
Puts: 11.96% | 9.99%
Current vs 7-Day Avg -30.76% | +12.76%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($8.71M). Light premium activity with dollar volume down 69% vs prior. Extreme bullish P/C ratio of 0.47 - heavy call buying (37,007 calls vs 17,305 puts). P/C ratio rising 101% - increased hedging/bearish positioning.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
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
16:00BULLISHBULLISHBULLISH
15:00BULLISHBULLISHBULLISH
14:00BULLISHBULLISHBULLISH
13:00BULLISHBULLISHBULLISH
12:00BULLISHBULLISHBULLISH
11:00BULLISHBULLISHBULLISH
10:00BULLISHBULLISHBULLISH

📈 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 209 of results (avg 6.7%, best 2.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Aug 2128.3529.00$28.682.3%20.681.8K
$360.00Aug 2117.4017.85$17.632.6%430.504.5K
$350.00Aug 2122.3522.95$22.652.6%1090.598.7K
$345.00Aug 2125.2025.90$25.552.7%20.631.6K
$370.00Aug 2113.2513.65$13.453.0%660.424.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$370.00Aug 2124.7025.30$25.002.4%--0.581.7K
$385.00Aug 2134.8035.70$35.252.6%--0.69977
$415.00Aug 2159.3561.05$60.202.8%40.8571
$360.00Aug 2118.9019.45$19.172.9%270.5012.0K
$390.00Aug 2138.5539.75$39.153.1%--0.725.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 19 found (avg $0.53, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Jul 170.100.11$0.119.1%990.0217.9K
$362.50Jul 100.150.17$0.1612.5%3.5K0.103.1K
$395.00Jul 170.140.17$0.1618.8%10.026.3K
$390.00Jul 170.230.24$0.244.2%1.1K0.0410.1K
$387.50Jul 170.280.34$0.3119.4%190.04893
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 100.130.15$0.1414.3%2.4K0.063.7K
$352.50Jul 100.350.39$0.3710.8%3.6K0.143.6K
$347.50Jul 130.550.66$0.6118.0%350.13248
$335.00Jul 170.700.84$0.7718.2%250.095.9K
$342.50Jul 150.840.96$0.9013.3%80.1350

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 223 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Jul 1065.0068.10$66.554.7%--1.0032
$295.00Jul 1060.0063.35$61.685.4%--1.0013
$300.00Jul 1055.1557.55$56.354.3%81.0092
$305.00Jul 1050.0053.10$51.556.0%--1.0046
$310.00Jul 1045.0047.85$46.436.1%--1.0063
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$410.00Jul 1751.6555.00$53.336.3%--0.9911
$370.00Jul 1012.7014.35$13.5212.2%220.99453
$400.00Jul 1742.3044.10$43.204.2%--0.98122
$405.00Jul 1746.7050.00$48.356.8%--0.9864
$367.50Jul 1010.2012.35$11.2719.1%120.98652

Most actively traded options today. High liquidity = easy entry/exit. 355 active (total vol 49.8K, top 5.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$360.00Jul 100.430.47$0.458.9%5.5K0.233.1K
$365.00Jul 100.050.08$0.0742.9%4.1K0.047.7K
$357.50Jul 101.141.24$1.198.4%3.6K0.452.4K
$362.50Jul 100.150.17$0.1612.5%3.5K0.103.1K
$370.00Jul 100.020.03$0.0333.3%3.1K0.0110.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$352.50Jul 100.350.39$0.3710.8%3.6K0.143.6K
$350.00Jul 100.130.15$0.1414.3%2.4K0.063.7K
$355.00Jul 100.891.00$0.9511.6%1.4K0.313.0K
$347.50Jul 172.512.85$2.6812.7%6130.26807
$357.50Jul 2412.5513.45$13.006.9%4870.49469

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 68 strikes (avg 216.2%, max 596.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$295.00Jul 10Aug 21286.4%41.1%596.4%--498
$425.00Jul 10Aug 21259.0%39.4%557.8%101.8K
$290.00Jul 10Aug 21273.5%41.9%553.3%--733
$300.00Jul 10Aug 21249.2%40.4%516.3%291.7K
$305.00Jul 10Aug 21241.3%39.7%507.3%--668
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$295.00Jul 10Aug 21286.4%41.1%596.4%--2.7K
$290.00Jul 10Aug 21273.5%41.9%553.3%--1.8K
$300.00Jul 10Aug 21249.2%40.4%516.3%25.2K
$305.00Jul 10Aug 21241.3%39.7%507.3%131.6K
$292.50Jul 10Jul 24297.9%49.9%496.6%2302

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 306 found (best R:R 70.43, avg 5.51)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$415.00$425.00Jul 20$0.14$9.86$0.1470.43$415.14
$420.00$425.00Jul 31$0.12$4.88$0.1240.67$420.12
$395.00$400.00Jul 15$0.15$4.85$0.1532.33$395.15
$395.00$397.50Jul 22$0.10$2.40$0.1024.00$395.10
$415.00$420.00Jul 24$0.22$4.78$0.2221.73$415.22
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$300.00$295.00Jul 24$0.12$4.88$0.1240.67$299.88
$310.00$305.00Aug 14$0.19$4.81$0.1925.32$309.81
$330.00$327.50Jul 17$0.11$2.39$0.1121.73$329.89
$305.00$300.00Jul 24$0.22$4.78$0.2221.73$304.78
$300.00$295.00Jul 31$0.23$4.77$0.2320.74$299.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 427 found (best R:R 86.50, avg 2.89)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$300.00$335.00Jul 15$34.60$34.60$0.4086.50$334.60
$290.00$295.00Jul 24$4.89$4.89$0.1144.45$294.89
$305.00$310.00Jul 24$4.88$4.88$0.1240.67$309.88
$290.00$295.00Jul 10$4.87$4.87$0.1337.46$294.87
$300.00$305.00Jul 13$4.82$4.82$0.1826.78$304.82
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$385.00$382.50Jul 17$2.38$2.38$0.1219.83$382.62
$375.00$370.00Jul 15$4.75$4.75$0.2519.00$370.25
$372.50$370.00Jul 17$2.37$2.37$0.1318.23$370.13
$425.00$420.00Aug 21$4.62$4.62$0.3812.16$420.38
$390.00$387.50Jul 17$2.30$2.30$0.2011.50$387.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 59 found (avg debit $0.70, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$330.00Jul 10Jul 13$0.05108.9%40.1%
$377.50Jul 10Jul 13$0.0582.7%28.6%
$405.00Jul 10Jul 13$0.06155.0%56.9%
$410.00Jul 10Jul 13$0.06168.7%61.7%
$397.50Jul 10Jul 13$0.07134.0%50.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$300.00Jul 10Jul 13$0.06249.2%80.0%
$310.00Jul 10Jul 15$0.06218.9%53.4%
$317.50Jul 10Jul 15$0.06185.8%45.7%
$370.00Jul 10Jul 13$0.0659.9%25.2%
$335.00Jul 10Jul 13$0.0793.9%33.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 220 found (cheapest 0.92% of stock, avg 9.02%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$357.50Jul 10$1.19$2.10$3.29$354.21$360.790.92%
$355.00Jul 10$2.54$0.95$3.49$351.51$358.490.98%
$360.00Jul 10$0.45$3.75$4.20$355.80$364.201.18%
$352.50Jul 10$4.55$0.37$4.92$347.58$357.421.38%
$362.50Jul 10$0.16$5.80$5.96$356.54$368.461.67%
$357.50Jul 13$2.92$3.55$6.47$351.03$363.971.81%
$355.00Jul 13$4.20$2.49$6.69$348.31$361.691.88%
$360.00Jul 13$1.81$5.07$6.88$353.12$366.881.93%
$350.00Jul 10$6.85$0.14$6.99$343.01$356.991.96%
$352.50Jul 13$5.82$1.59$7.41$345.09$359.912.08%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 259 found (cheapest 0.08% of stock, avg 4.14%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$362.50$350.00Jul 10$0.16$0.14$0.30$349.70$362.80
$362.50$352.50Jul 10$0.16$0.37$0.53$351.97$363.03
$360.00$350.00Jul 10$0.45$0.14$0.59$349.41$360.59
$367.50$345.00Jul 13$0.40$0.39$0.79$344.21$368.29
$360.00$352.50Jul 10$0.45$0.37$0.82$351.68$360.82
$367.50$347.50Jul 13$0.40$0.61$1.01$346.49$368.51
$365.00$345.00Jul 13$0.69$0.39$1.08$343.92$366.08
$362.50$355.00Jul 10$0.16$0.95$1.11$353.89$363.61
$365.00$347.50Jul 13$0.69$0.61$1.30$346.20$366.30
$357.50$350.00Jul 10$1.19$0.14$1.33$348.67$358.83

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 461 found (best R:R 44.45, avg credit $2.89)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
300/305320/325Jul 13$4.89$0.1144.45$300.11$324.89
292/295300/305Jul 24$4.87$0.1337.46$290.13$304.87
305/310320/325Aug 21$4.87$0.1337.46$305.13$324.87
310/315320/325Aug 21$4.87$0.1337.46$310.13$324.87
320/325330/335Aug 21$4.85$0.1532.33$320.15$334.85
300/305310/315Jul 24$4.81$0.1925.32$300.19$314.81
315/320330/335Aug 21$4.81$0.1925.32$315.19$334.81
315/320325/330Aug 7$4.80$0.2024.00$315.20$329.80
292/295310/315Jul 24$4.78$0.2221.73$290.22$314.78
340/345360/365Aug 14$4.74$0.2618.23$340.26$364.74

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 299 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$405.00$410.00$415.00Aug 21$0.05$4.9599.00
$415.00$420.00$425.00Jul 10$0.07$4.9370.43
$330.00$335.00$340.00Jul 13$0.07$4.9370.43
$410.00$415.00$420.00Jul 13$0.07$4.9370.43
$400.00$405.00$410.00Jul 24$0.07$4.9370.43
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$300.00$305.00$310.00Jul 24$0.06$4.9482.33
$300.00$305.00$310.00Jul 15$0.07$4.9370.43
$390.00$395.00$400.00Jul 24$0.07$4.9370.43
$290.00$295.00$300.00Aug 21$0.07$4.9370.43
$295.00$300.00$305.00Aug 21$0.08$4.9261.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 301 found (best net $-4.88, 286 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$325.00$350.001:2Aug 14-$4.88$20.12
$295.00$325.001:2Aug 14-$11.39$18.61
$415.00$425.001:2Jul 20-$0.01$9.99
$405.00$415.001:2Jul 20-$0.33$9.67
$400.00$405.001:2Jul 10-$0.01$4.99
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$315.00$305.001:2Jul 13-$0.65$9.35
$320.00$315.001:2Jul 13-$0.02$4.98
$305.00$300.001:2Jul 17-$0.02$4.98
$310.00$305.001:2Jul 17-$0.03$4.97
$295.00$290.001:2Jul 17-$0.04$4.96

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 129 found (best yield 4.88%, avg 1.22%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$360.00Aug 21$17.400.501.0%4.88%5.85%434.5K
$360.00Aug 14$15.450.491.0%4.33%5.31%19111
$365.00Aug 21$15.150.462.4%4.25%6.62%432.8K
$360.00Aug 7$13.500.491.0%3.79%4.76%11436
$370.00Aug 21$13.250.423.8%3.72%7.49%664.8K
$360.00Jul 31$12.800.481.0%3.59%4.56%11381
$365.00Aug 14$12.750.452.4%3.58%5.95%--168
$357.50Jul 24$12.150.510.3%3.41%3.68%128313
$365.00Aug 7$11.550.442.4%3.24%5.62%4211
$375.00Aug 21$11.350.385.2%3.18%8.36%164.6K

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 37,007
Total Puts 17,305
Put/Call Ratio 0.47
Net Difference 19,702

Prior's Put/Call Breakdown

Total Calls 61,156
Total Puts 14,217
Put/Call Ratio 0.23
Net Difference 46,939

Prior 7-Day Put/Call Summary

Total Calls 1,967,800
Total Puts 847,094
Average Put/Call Ratio 0.43
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