AU - Options Database

ANGLOGOLD ASHANTI PL

$80.89 -1.10%

$81.00 (+0.14%)🌙

as of 06/30 06:10 PM

(6/29 18:11) ◀

Tuesday, June 30, 2026 (6:10pm)

▶ (7/1 18:10)

◀ 6/30 18:10 ▶

Option Volume

Detail

ℹ

Current (06/30) 2,276

Calls: 1,479 (65%)

Puts: 797 (35%)

Prior (06/29) 922

Calls: 326 (35%)

Puts: 596 (65%)

Current vs Prior +146.85%

Calls: +353.68% (Calls)

Puts: +33.72% (Puts)

Prior 7-Day Total 15,355

Calls: 10,950 (71%)

Puts: 4,405 (29%)

Prior 7-Day Average 2,193

Calls: 1,564 (71%)

Puts: 629 (29%)

Current vs Prior 7-Day Avg +3.76%

Calls: -5.45%

Puts: +26.65%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (06/30) $508.4K

Calls: $235.5K (46%)

Puts: $272.9K (54%)

Prior (06/29) $808.7K

Calls: $128.0K (16%)

Puts: $680.7K (84%)

Current vs Prior -37.13%

Calls: +83.99%

Puts: -59.91%

Prior 7-Day Total $12.05M

Calls: $6.79M (56%)

Puts: $5.27M (44%)

Prior 7-Day Average $1.72M

Calls: $969.3K (56%)

Puts: $752.4K (44%)

Current vs Prior 7-Day Avg -70.47%

Calls: -75.70%

Puts: -63.73%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (06/30) 0.54

Prior (06/29) 1.83

Current vs Prior -70.52%

Prior 7-Day Average 0.81

Current vs Prior 7-Day Avg -33.37%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (06/30) 19,837

Calls: 13,132 (66%)

Puts: 6,705 (34%)

Prior (06/29) 18,965

Calls: 11,758 (62%)

Puts: 7,207 (38%)

Current vs Prior +4.60%

Prior 7-Day Total 141,977

Calls: 81,564 (57%)

Puts: 60,413 (43%)

Prior 7-Day Average 20,282

Calls: 11,652 (57%)

Puts: 8,630 (43%)

Current vs Prior 7-Day Avg -2.20%

Sentiment BEARISH

Expected Move

Detail

ℹ

MO Expiry (07/17) | Next (08/21)

Current 9.02% | 18.42%

Prior 9.11% | 18.65%

Current vs Prior -0.92% | -1.21%

Prior 7-Day Avg 10.35% | 17.88%

Current vs 7-Day Avg -12.83% | +3.03%

Prior 7-Day Eod 9.11% | 18.65%

Current vs 7-Day Eod -0.92% | -1.21%

Sentiment BULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 16.93% | 14.88%

Calls: 20.00% | 8.92%

Puts: 13.86% | 20.83%

Prior 16.93% | 14.88%

Calls: 20.00% | 8.92%

Puts: 13.86% | 20.83%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 26.33% | 32.10%

Calls: 25.90% | 28.51%

Puts: 26.76% | 35.69%

Current vs 7-Day Avg -35.70% | -53.64%

Liquidity Expensive

Add Card

🤖 AI Insights

Unusually high activity with volume up 147% vs prior - elevated interest. Bullish P/C ratio of 0.54. P/C ratio dropping 71% - sentiment shifting bullish. Call-heavy open interest (13,132 calls vs 6,705 puts) suggests bullish positioning.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

7-Day Avg BULLISH

Current BULLISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

📈 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

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 1 of results (avg 9.5%, best 9.5%)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Jul 17	3.00	3.30	$3.15	9.5%	489	0.44	1.3K

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

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 4 found (avg delta 0.73, highest 0.95)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Jul 17	3.80	4.50	$4.15	16.9%	6	0.56	1.0K

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Jul 17	17.60	19.90	$18.75	12.3%	16	0.95	1.5K
$90.00	Jul 17	9.60	11.90	$10.75	21.4%	4	0.77	423
$85.00	Jul 17	5.80	6.60	$6.20	12.9%	6	0.65	--

Most actively traded options today. High liquidity = easy entry/exit. 13 active (total vol 2.0K, top 1.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Jul 17	0.70	2.00	$1.35	96.3%	1.3K	0.23	4.3K
$100.00	Jul 17	0.10	0.25	$0.18	83.3%	54	0.04	1.0K
$85.00	Jul 17	1.75	2.40	$2.08	31.2%	32	0.35	256
$105.00	Jul 17	0.00	0.15	$0.08	187.5%	15	0.02	--
$95.00	Jul 17	0.25	0.45	$0.35	57.1%	10	0.09	1.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Jul 17	3.00	3.30	$3.15	9.5%	489	0.44	1.3K
$75.00	Jul 17	1.20	1.75	$1.48	37.2%	133	0.24	1.1K
$100.00	Jul 17	17.60	19.90	$18.75	12.3%	16	0.95	1.5K
$70.00	Jul 17	0.35	0.60	$0.48	52.1%	6	0.10	857
$85.00	Jul 17	5.80	6.60	$6.20	12.9%	6	0.65	--

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 8 found (best R:R 28.41, avg 7.31)

BULL CALL (4)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$95.00	$100.00	Jul 17	$0.17	$4.83	$0.17	28.41	$95.17
$85.00	$90.00	Jul 17	$0.73	$4.27	$0.73	5.85	$85.73
$90.00	$95.00	Jul 17	$1.00	$4.00	$1.00	4.00	$91.00
$80.00	$85.00	Jul 17	$2.07	$2.93	$2.07	1.42	$82.07

BEAR PUT (4)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$70.00	$65.00	Jul 17	$0.38	$4.62	$0.38	12.16	$69.62
$75.00	$70.00	Jul 17	$1.00	$4.00	$1.00	4.00	$74.00
$80.00	$75.00	Jul 17	$1.67	$3.33	$1.67	1.99	$78.33
$85.00	$80.00	Jul 17	$3.05	$1.95	$3.05	0.64	$81.95

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 10 found (best R:R 10.11, avg 1.77)

BEAR CALL (4)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$80.00	$85.00	Jul 17	$2.07	$2.07	$2.93	0.71	$82.07
$90.00	$95.00	Jul 17	$1.00	$1.00	$4.00	0.25	$91.00
$85.00	$90.00	Jul 17	$0.73	$0.73	$4.27	0.17	$85.73
$95.00	$100.00	Jul 17	$0.17	$0.17	$4.83	0.04	$95.17

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$90.00	$85.00	Jul 17	$4.55	$4.55	$0.45	10.11	$85.45
$100.00	$90.00	Jul 17	$8.00	$8.00	$2.00	4.00	$92.00
$85.00	$80.00	Jul 17	$3.05	$3.05	$1.95	1.56	$81.95
$80.00	$75.00	Jul 17	$1.67	$1.67	$3.33	0.50	$78.33
$75.00	$70.00	Jul 17	$1.00	$1.00	$4.00	0.25	$74.00

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 9.02% of stock, avg 14.40%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$80.00	Jul 17	$4.15	$3.15	$7.30	$72.70	$87.30	9.02%
$85.00	Jul 17	$2.08	$6.20	$8.28	$76.72	$93.28	10.24%
$90.00	Jul 17	$1.35	$10.75	$12.10	$77.90	$102.10	14.96%
$100.00	Jul 17	$0.18	$18.75	$18.93	$81.07	$118.93	23.40%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 9 found (cheapest 1.03% of stock, avg 3.66%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$95.00	$70.00	Jul 17	$0.35	$0.48	$0.83	$69.17	$95.83
$90.00	$70.00	Jul 17	$1.35	$0.48	$1.83	$68.17	$91.83
$95.00	$75.00	Jul 17	$0.35	$1.48	$1.83	$73.17	$96.83
$85.00	$70.00	Jul 17	$2.08	$0.48	$2.56	$67.44	$87.56
$90.00	$75.00	Jul 17	$1.35	$1.48	$2.83	$72.17	$92.83
$95.00	$80.00	Jul 17	$0.35	$3.15	$3.50	$76.50	$98.50
$85.00	$75.00	Jul 17	$2.08	$1.48	$3.56	$71.44	$88.56
$90.00	$80.00	Jul 17	$1.35	$3.15	$4.50	$75.50	$94.50
$85.00	$80.00	Jul 17	$2.08	$3.15	$5.23	$74.77	$90.23

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 14 found (best R:R 16.86, avg credit $2.31)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
85/90	95/100	Jul 17	$4.72	$0.28	16.86	$85.28	$99.72
80/85	90/95	Jul 17	$4.05	$0.95	4.26	$80.95	$94.05
80/85	95/100	Jul 17	$3.22	$1.78	1.81	$81.78	$98.22
70/75	80/85	Jul 17	$3.07	$1.93	1.59	$71.93	$83.07
75/80	90/95	Jul 17	$2.67	$2.33	1.15	$77.33	$92.67
65/70	80/85	Jul 17	$2.45	$2.55	0.96	$67.55	$82.45
75/80	85/90	Jul 17	$2.40	$2.60	0.92	$77.60	$87.40
70/75	90/95	Jul 17	$2.00	$3.00	0.67	$73.00	$92.00
75/80	95/100	Jul 17	$1.84	$3.16	0.58	$78.16	$96.84
70/75	85/90	Jul 17	$1.73	$3.27	0.53	$73.27	$86.73

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 70.43, cheapest $0.07)

CALLS (3)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$95.00	$100.00	$105.00	Jul 17	$0.07	$4.93	70.43
$90.00	$95.00	$100.00	Jul 17	$0.83	$4.17	5.02
$80.00	$85.00	$90.00	Jul 17	$1.34	$3.66	2.73

PUTS (4)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$65.00	$70.00	$75.00	Jul 17	$0.62	$4.38	7.06
$70.00	$75.00	$80.00	Jul 17	$0.67	$4.33	6.46
$75.00	$80.00	$85.00	Jul 17	$1.38	$3.62	2.62
$80.00	$85.00	$90.00	Jul 17	$1.50	$3.50	2.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 11 found (best net $-2.75, 6 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$80.00	$85.00	1:2	Jul 17	-$0.01	$4.99
$95.00	$100.00	1:2	Jul 17	-$0.01	$4.99
$85.00	$90.00	1:2	Jul 17	-$0.62	$4.38
$100.00	$105.00	1:2	Jul 17	$0.02	$4.98
$90.00	$95.00	1:2	Jul 17	$0.65	$4.35

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$100.00	$90.00	1:2	Jul 17	-$2.75	$7.25
$85.00	$80.00	1:2	Jul 17	-$0.10	$4.90
$90.00	$85.00	1:2	Jul 17	-$1.65	$3.35
$80.00	$75.00	1:2	Jul 17	$0.19	$4.81
$70.00	$65.00	1:2	Jul 17	$0.28	$4.72

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 2.16%, avg 1.11%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$85.00	Jul 17	$1.75	0.35	5.1%	2.16%	7.24%	32	256
$90.00	Jul 17	$0.70	0.23	11.3%	0.87%	12.13%	1.3K	4.3K
$95.00	Jul 17	$0.25	0.09	17.4%	0.31%	17.75%	10	1.8K

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 1,479

Total Puts 797

Put/Call Ratio 0.54

Net Difference 682

Prior's Put/Call Breakdown

Total Calls 326

Total Puts 596

Put/Call Ratio 1.83

Net Difference -270

Prior 7-Day Put/Call Summary

Total Calls 10,950

Total Puts 4,405

Average Put/Call Ratio 0.81

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...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card