Tour v297
AU
ANGLOGOLD ASHANTI PL
$82.08 -2.34%
$82.00 (-0.10%)🌙
as of 07/07 06:11 PM
(7/6 18:10) ◀
|
Tuesday, July 7, 2026 (6:11pm)
January 2026
|
▶ (7/8 18:11)
◀ 7/7 18:11 ▶

Option Volume

Detail
ℹ
Current (07/07) 1,061
Calls: 690 (65%)
Puts: 371 (35%)
Prior (07/06) 2,204
Calls: 1,147 (52%)
Puts: 1,057 (48%)
Current vs Prior -51.86%
Calls: -39.84% (Calls)
Puts: -64.90% (Puts)
Prior 7-Day Total 10,455
Calls: 5,873 (56%)
Puts: 4,582 (44%)
Prior 7-Day Average 1,493
Calls: 839 (56%)
Puts: 654 (44%)
Current vs Prior 7-Day Avg -28.96%
Calls: -17.76%
Puts: -43.32%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/07) $347.7K
Calls: $142.5K (41%)
Puts: $205.2K (59%)
Prior (07/06) $1.31M
Calls: $600.8K (46%)
Puts: $708.8K (54%)
Current vs Prior -73.45%
Calls: -76.28%
Puts: -71.04%
Prior 7-Day Total $8.01M
Calls: $2.58M (32%)
Puts: $5.42M (68%)
Prior 7-Day Average $1.14M
Calls: $369.2K (32%)
Puts: $774.5K (68%)
Current vs Prior 7-Day Avg -69.60%
Calls: -61.40%
Puts: -73.50%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/07) 0.54
Prior (07/06) 0.92
Current vs Prior -41.65%
Prior 7-Day Average 1.02
Current vs Prior 7-Day Avg -47.08%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/07) 17,300
Calls: 12,764 (74%)
Puts: 4,536 (26%)
Prior (07/06) 16,892
Calls: 10,790 (64%)
Puts: 6,102 (36%)
Current vs Prior +2.42%
Prior 7-Day Total 123,402
Calls: 80,816 (65%)
Puts: 42,586 (35%)
Prior 7-Day Average 17,628
Calls: 11,545 (65%)
Puts: 6,083 (35%)
Current vs Prior 7-Day Avg -1.87%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 7.01% | 14.86%7.01% | 14.86%
Prior 7.14% | 17.43%7.14% | 17.43%
Current vs Prior -1.87% | -14.72%-1.87% | -14.73%
Prior 7-Day Avg 8.74% | 17.72%8.74% | 17.73%
Current vs 7-Day Avg -19.88% | -16.14%-19.87% | -16.15%
Prior 7-Day Eod 7.14% | 17.43%-- | --
Current vs 7-Day Eod -1.87% | -14.72%-- | --
Sentiment BULLISHBULLISH

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 17.14% | 20.30%
Calls: 19.92% | 14.31%
Puts: 14.36% | 26.29%
Current vs 7-Day Avg -1.24% | -26.70%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 73% vs prior. Below-average activity with volume down 52% vs prior. Bullish P/C ratio of 0.54. P/C ratio dropping 42% - sentiment shifting bullish.

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 BEARISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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

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

No options available for this category

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. 10 found (avg delta 0.72, highest 0.97)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Jul 176.009.30$7.6543.1%80.8464
$80.00Jul 173.504.40$3.9522.8%40.64889
$80.00Aug 215.509.30$7.4051.4%110.60--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Jul 1716.9019.40$18.1513.8%30.97--
$90.00Jul 177.3010.80$9.0538.7%10.78--
$100.00Aug 2117.3021.50$19.4021.6%20.78--
$95.00Aug 2113.0017.30$15.1528.4%10.74--
$90.00Aug 219.1013.40$11.2538.2%20.65--

Most actively traded options today. High liquidity = easy entry/exit. 27 active (total vol 761, top 215)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Jul 170.852.65$1.75102.9%2150.36538
$90.00Jul 170.351.75$1.05133.3%1630.224.8K
$100.00Jul 170.000.15$0.08187.5%1050.031.2K
$105.00Aug 210.752.00$1.3890.6%300.1619
$95.00Jul 170.050.30$0.18138.9%240.061.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Jul 171.402.20$1.8044.4%1350.361.4K
$80.00Aug 214.005.60$4.8033.3%110.4141
$65.00Aug 210.702.90$1.80122.2%70.158
$75.00Aug 212.053.50$2.7852.2%40.2896
$75.00Jul 170.201.05$0.63134.9%30.15--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 14.9%, max 21.8%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Jul 17Aug 2166.5%54.6%21.8%1664.8K
$105.00Jul 17Aug 2167.9%62.8%8.0%36418
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Jul 17Aug 2166.5%54.6%21.8%3--
$75.00Jul 17Aug 2155.8%51.7%8.0%796

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 14 found (best R:R 26.78, avg 4.69)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$95.00$100.00Aug 21$0.18$4.82$0.1826.78$95.18
$100.00$105.00Aug 21$0.67$4.33$0.676.46$100.67
$85.00$90.00Jul 17$0.70$4.30$0.706.14$85.70
$90.00$95.00Jul 17$0.87$4.13$0.874.75$90.87
$90.00$95.00Aug 21$1.17$3.83$1.173.27$91.17
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$75.00$70.00Aug 21$0.95$4.05$0.954.26$74.05
$65.00$60.00Aug 21$1.05$3.95$1.053.76$63.95
$80.00$75.00Jul 17$1.17$3.83$1.173.27$78.83
$80.00$75.00Aug 21$2.02$2.98$2.021.48$77.98
$90.00$85.00Aug 21$3.20$1.80$3.200.56$86.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 20 found (best R:R 10.11, avg 1.79)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$75.00$80.00Jul 17$3.70$3.70$1.302.85$78.70
$85.00$90.00Aug 21$2.30$2.30$2.700.85$87.30
$80.00$85.00Jul 17$2.20$2.20$2.800.79$82.20
$80.00$85.00Aug 21$1.70$1.70$3.300.52$81.70
$90.00$95.00Aug 21$1.17$1.17$3.830.31$91.17
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$100.00$90.00Jul 17$9.10$9.10$0.9010.11$90.90
$100.00$95.00Aug 21$4.25$4.25$0.755.67$95.75
$95.00$90.00Aug 21$3.90$3.90$1.103.55$91.10
$90.00$85.00Jul 17$3.85$3.85$1.153.35$86.15
$85.00$80.00Jul 17$3.40$3.40$1.602.13$81.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 11 found (avg debit $2.41, cheapest $1.25)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$105.00Jul 17Aug 21$1.3367.9%62.8%
$100.00Jul 17Aug 21$1.9759.8%62.9%
$95.00Jul 17Aug 21$2.0554.7%54.9%
$90.00Jul 17Aug 21$2.3566.5%54.6%
$80.00Jul 17Aug 21$3.4550.9%51.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$100.00Jul 17Aug 21$1.2559.8%62.9%
$75.00Jul 17Aug 21$2.1555.8%51.7%
$90.00Jul 17Aug 21$2.2066.5%54.6%
$85.00Jul 17Aug 21$2.8554.5%59.9%
$80.00Jul 17Aug 21$3.0050.9%51.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 10 found (cheapest 7.01% of stock, avg 15.68%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$80.00Jul 17$3.95$1.80$5.75$74.25$85.757.01%
$85.00Jul 17$1.75$5.20$6.95$78.05$91.958.47%
$75.00Jul 17$7.65$0.63$8.28$66.72$83.2810.09%
$90.00Jul 17$1.05$9.05$10.10$79.90$100.1012.31%
$80.00Aug 21$7.40$4.80$12.20$67.80$92.2014.86%
$85.00Aug 21$5.70$8.05$13.75$71.25$98.7516.75%
$90.00Aug 21$3.40$11.25$14.65$75.35$104.6517.85%
$95.00Aug 21$2.23$15.15$17.38$77.62$112.3821.17%
$100.00Jul 17$0.08$18.15$18.23$81.77$118.2322.21%
$100.00Aug 21$2.05$19.40$21.45$78.55$121.4526.13%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 31 found (cheapest 0.99% of stock, avg 5.77%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$95.00$75.00Jul 17$0.18$0.63$0.81$74.19$95.81
$90.00$75.00Jul 17$1.05$0.63$1.68$73.32$91.68
$95.00$80.00Jul 17$0.18$1.80$1.98$78.02$96.98
$105.00$60.00Aug 21$1.38$0.75$2.13$57.87$107.13
$85.00$75.00Jul 17$1.75$0.63$2.38$72.62$87.38
$100.00$60.00Aug 21$2.05$0.75$2.80$57.20$102.80
$90.00$80.00Jul 17$1.05$1.80$2.85$77.15$92.85
$95.00$60.00Aug 21$2.23$0.75$2.98$57.02$97.98
$105.00$65.00Aug 21$1.38$1.80$3.18$61.82$108.18
$105.00$70.00Aug 21$1.38$1.83$3.21$66.79$108.21

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 23 found (best R:R 10.63, avg credit $2.88)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
90/95100/105Aug 21$4.57$0.4310.63$90.43$104.57
80/8590/95Aug 21$4.42$0.587.62$80.58$94.42
75/8085/90Aug 21$4.32$0.686.35$75.68$89.32
80/8590/95Jul 17$4.27$0.735.85$80.73$94.27
80/85100/105Aug 21$3.92$1.083.63$81.08$103.92
85/90100/105Aug 21$3.87$1.133.42$86.13$103.87
80/8595/100Aug 21$3.43$1.572.18$81.57$98.43
85/9095/100Aug 21$3.38$1.622.09$86.62$98.38
60/6585/90Aug 21$3.35$1.652.03$61.65$88.35
70/7585/90Aug 21$3.25$1.751.86$71.75$88.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 13 found (best R:R 70.43, cheapest $0.07)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$95.00$100.00$105.00Jul 17$0.07$4.9370.43
$90.00$95.00$100.00Jul 17$0.77$4.235.49
$90.00$95.00$100.00Aug 21$0.99$4.014.05
$85.00$90.00$95.00Aug 21$1.13$3.873.42
$75.00$80.00$85.00Jul 17$1.50$3.502.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$90.00$95.00$100.00Aug 21$0.35$4.6513.29
$80.00$85.00$90.00Jul 17$0.45$4.5510.11
$85.00$90.00$95.00Aug 21$0.70$4.306.14
$65.00$70.00$75.00Aug 21$0.92$4.084.43
$70.00$75.00$80.00Aug 21$1.07$3.933.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 21 found (best net $-0.02, 14 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$100.00$105.001:2Jul 17-$0.02$4.98
$75.00$80.001:2Jul 17-$0.25$4.75
$85.00$90.001:2Jul 17-$0.35$4.65
$100.00$105.001:2Aug 21-$0.71$4.29
$90.00$95.001:2Aug 21-$1.06$3.94
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$80.00$75.001:2Aug 21-$0.76$4.24
$75.00$70.001:2Aug 21-$0.88$4.12
$90.00$85.001:2Jul 17-$1.35$3.65
$85.00$80.001:2Aug 21-$1.55$3.45
$70.00$65.001:2Aug 21-$1.77$3.23

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 5.24%, avg 2.03%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$85.00Aug 21$4.300.483.6%5.24%8.80%8834
$90.00Aug 21$2.800.359.7%3.41%13.06%3--
$95.00Aug 21$1.450.2615.7%1.77%17.51%6741
$100.00Aug 21$1.150.2221.8%1.40%23.23%3--
$85.00Jul 17$0.850.363.6%1.04%4.59%215538
$105.00Aug 21$0.750.1627.9%0.91%28.84%3019
$90.00Jul 17$0.350.229.7%0.43%10.08%1634.8K

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 690
Total Puts 371
Put/Call Ratio 0.54
Net Difference 319

Prior's Put/Call Breakdown

Total Calls 1,147
Total Puts 1,057
Put/Call Ratio 0.92
Net Difference 90

Prior 7-Day Put/Call Summary

Total Calls 5,873
Total Puts 4,582
Average Put/Call Ratio 1.02
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