Tour v303
AU
ANGLOGOLD ASHANTI PL
$79.83 -2.74%
$79.60 (-0.29%)🌙
as of 07/08 06:11 PM
(7/7 18:11) ◀
|
Wednesday, July 8, 2026 (6:11pm)
January 2026
|
▶ (7/9 18:11)
◀ 7/8 18:11 ▶

Option Volume

Detail
ℹ
Current (07/08) 2,438
Calls: 726 (30%)
Puts: 1,712 (70%)
Prior (07/07) 1,061
Calls: 690 (65%)
Puts: 371 (35%)
Current vs Prior +129.78%
Calls: +5.22% (Calls)
Puts: +361.46% (Puts)
Prior 7-Day Total 9,990
Calls: 6,105 (61%)
Puts: 3,885 (39%)
Prior 7-Day Average 1,427
Calls: 872 (61%)
Puts: 555 (39%)
Current vs Prior 7-Day Avg +70.83%
Calls: -16.76%
Puts: +208.47%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/08) $1.71M
Calls: $428.7K (25%)
Puts: $1.28M (75%)
Prior (07/07) $347.7K
Calls: $142.5K (41%)
Puts: $205.2K (59%)
Current vs Prior +392.71%
Calls: +200.86%
Puts: +525.91%
Prior 7-Day Total $4.69M
Calls: $2.53M (54%)
Puts: $2.16M (46%)
Prior 7-Day Average $670.3K
Calls: $361.7K (54%)
Puts: $308.5K (46%)
Current vs Prior 7-Day Avg +155.61%
Calls: +18.51%
Puts: +316.35%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/08) 2.36
Prior (07/07) 0.54
Current vs Prior +338.57%
Prior 7-Day Average 0.76
Current vs Prior 7-Day Avg +210.35%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/08) 20,364
Calls: 13,404 (66%)
Puts: 6,960 (34%)
Prior (07/07) 17,300
Calls: 12,764 (74%)
Puts: 4,536 (26%)
Current vs Prior +17.71%
Prior 7-Day Total 126,546
Calls: 84,043 (66%)
Puts: 42,503 (34%)
Prior 7-Day Average 18,078
Calls: 12,006 (66%)
Puts: 6,071 (34%)
Current vs Prior 7-Day Avg +12.65%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 6.59% | 16.22%6.59% | 16.22%
Prior 7.01% | 14.86%7.01% | 14.86%
Current vs Prior -5.94% | +9.14%-5.94% | +9.14%
Prior 7-Day Avg 8.30% | 17.26%8.29% | 17.26%
Current vs 7-Day Avg -20.57% | -6.03%-20.55% | -6.04%
Prior 7-Day Eod 7.01% | 14.86%-- | --
Current vs 7-Day Eod -5.94% | +9.14%-- | --
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 17.24% | 19.53%
Calls: 20.18% | 12.50%
Puts: 14.30% | 26.56%
Current vs 7-Day Avg -1.81% | -23.82%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 75% put dollar volume ($1.28M). Massive premium surge with dollar volume up 393% vs prior. Dollar volume significantly above 7-day average (156% higher). Unusually high activity with volume up 130% vs prior - elevated interest.

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 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 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. 6 found (avg delta 0.70, highest 0.93)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jul 178.1011.30$9.7033.0%20.9314
$80.00Aug 215.807.30$6.5522.9%80.53--
$80.00Jul 172.402.95$2.6820.5%2080.52891
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Jul 179.2012.40$10.8029.6%50.91458
$85.00Jul 175.808.00$6.9031.9%50.72--
$85.00Aug 217.3011.30$9.3043.0%20.57--

Most actively traded options today. High liquidity = easy entry/exit. 21 active (total vol 645, top 208)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Jul 172.402.95$2.6820.5%2080.52891
$90.00Jul 170.200.45$0.3375.8%1120.104.8K
$90.00Aug 212.404.70$3.5564.8%390.34373
$85.00Aug 213.606.50$5.0557.4%320.43841
$85.00Jul 170.502.25$1.38126.8%290.29641
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Jul 172.153.00$2.5832.9%580.481.4K
$75.00Aug 213.204.80$4.0040.0%440.34100
$75.00Jul 170.751.15$0.9542.1%220.221.1K
$70.00Aug 212.003.00$2.5040.0%190.23285
$60.00Aug 210.351.00$0.6895.6%180.0812

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 7.5%, max 13.5%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$95.00Jul 17Aug 2170.7%62.3%13.5%162.5K
$100.00Jul 17Aug 2173.3%67.4%8.7%91.4K
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$75.00Jul 17Aug 2157.3%57.1%0.4%661.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 13 found (best R:R 32.33, avg 6.25)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$95.00$100.00Jul 17$0.15$4.85$0.1532.33$95.15
$95.00$100.00Aug 21$0.38$4.62$0.3812.16$95.38
$85.00$90.00Jul 17$1.05$3.95$1.053.76$86.05
$80.00$85.00Jul 17$1.30$3.70$1.302.85$81.30
$90.00$95.00Aug 21$1.32$3.68$1.322.79$91.32
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$70.00$65.00Aug 21$0.33$4.67$0.3314.15$69.67
$65.00$60.00Aug 21$1.49$3.51$1.492.36$63.51
$75.00$70.00Aug 21$1.50$3.50$1.502.33$73.50
$80.00$75.00Jul 17$1.63$3.37$1.632.07$78.37
$80.00$75.00Aug 21$2.40$2.60$2.401.08$77.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 16 found (best R:R 6.35, avg 1.12)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$70.00$80.00Jul 17$7.02$7.02$2.982.36$77.02
$80.00$85.00Aug 21$1.50$1.50$3.500.43$81.50
$85.00$90.00Aug 21$1.50$1.50$3.500.43$86.50
$90.00$95.00Aug 21$1.32$1.32$3.680.36$91.32
$80.00$85.00Jul 17$1.30$1.30$3.700.35$81.30
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$85.00$80.00Jul 17$4.32$4.32$0.686.35$80.68
$90.00$85.00Jul 17$3.90$3.90$1.103.55$86.10
$85.00$80.00Aug 21$2.90$2.90$2.101.38$82.10
$80.00$75.00Aug 21$2.40$2.40$2.600.92$77.60
$80.00$75.00Jul 17$1.63$1.63$3.370.48$78.37

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $2.97, cheapest $1.75)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$100.00Jul 17Aug 21$1.7573.3%67.4%
$95.00Jul 17Aug 21$1.9870.7%62.3%
$90.00Jul 17Aug 21$3.2256.7%64.8%
$85.00Jul 17Aug 21$3.6763.8%64.7%
$80.00Jul 17Aug 21$3.8751.8%57.1%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$85.00Jul 17Aug 21$2.4063.8%64.7%
$75.00Jul 17Aug 21$3.0557.3%57.1%
$80.00Jul 17Aug 21$3.8251.8%57.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 6.59% of stock, avg 13.02%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$80.00Jul 17$2.68$2.58$5.26$74.74$85.266.59%
$85.00Jul 17$1.38$6.90$8.28$76.72$93.2810.37%
$90.00Jul 17$0.33$10.80$11.13$78.87$101.1313.94%
$80.00Aug 21$6.55$6.40$12.95$67.05$92.9516.22%
$85.00Aug 21$5.05$9.30$14.35$70.65$99.3517.98%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 26 found (cheapest 1.50% of stock, avg 6.79%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$95.00$75.00Jul 17$0.25$0.95$1.20$73.80$96.20
$90.00$75.00Jul 17$0.33$0.95$1.28$73.72$91.28
$85.00$75.00Jul 17$1.38$0.95$2.33$72.67$87.33
$100.00$60.00Aug 21$1.85$0.68$2.53$57.47$102.53
$95.00$80.00Jul 17$0.25$2.58$2.83$77.17$97.83
$90.00$80.00Jul 17$0.33$2.58$2.91$77.09$92.91
$95.00$60.00Aug 21$2.23$0.68$2.91$57.09$97.91
$85.00$80.00Jul 17$1.38$2.58$3.96$76.04$88.96
$100.00$65.00Aug 21$1.85$2.17$4.02$60.98$104.02
$90.00$60.00Aug 21$3.55$0.68$4.23$55.77$94.23

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 21 found (best R:R 8.43, avg credit $2.77)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
80/8595/100Jul 17$4.47$0.538.43$80.53$99.47
80/8590/95Aug 21$4.22$0.785.41$80.78$94.22
85/9095/100Jul 17$4.05$0.954.26$85.95$99.05
75/8085/90Aug 21$3.90$1.103.55$76.10$88.90
75/8090/95Aug 21$3.72$1.282.91$76.28$93.72
80/8595/100Aug 21$3.28$1.721.91$81.72$98.28
70/7580/85Aug 21$3.00$2.001.50$72.00$83.00
70/7585/90Aug 21$3.00$2.001.50$72.00$88.00
60/6580/85Aug 21$2.99$2.011.49$62.01$82.99
60/6585/90Aug 21$2.99$2.011.49$62.01$87.99

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 8 found (best R:R 26.78, cheapest $0.18)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$85.00$90.00$95.00Aug 21$0.18$4.8226.78
$80.00$85.00$90.00Jul 17$0.25$4.7519.00
$90.00$95.00$100.00Aug 21$0.94$4.064.32
$85.00$90.00$95.00Jul 17$0.97$4.034.15
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$75.00$80.00$85.00Aug 21$0.50$4.509.00
$70.00$75.00$80.00Aug 21$0.90$4.104.56
$65.00$70.00$75.00Aug 21$1.17$3.833.27
$75.00$80.00$85.00Jul 17$2.69$2.310.86

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 17 found (best net $-0.08, 11 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$80.00$85.001:2Jul 17-$0.08$4.92
$90.00$95.001:2Jul 17-$0.17$4.83
$90.00$95.001:2Aug 21-$0.91$4.09
$95.00$100.001:2Aug 21-$1.47$3.53
$85.00$90.001:2Aug 21-$2.05$2.95
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$70.001:2Aug 21-$1.00$4.00
$80.00$75.001:2Aug 21-$1.60$3.40
$70.00$65.001:2Aug 21-$1.84$3.16
$90.00$85.001:2Jul 17-$3.00$2.00
$85.00$80.001:2Aug 21-$3.50$1.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 9 found (best yield 7.27%, avg 2.41%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$80.00Aug 21$5.800.530.2%7.27%7.48%8--
$85.00Aug 21$3.600.436.5%4.51%10.99%32841
$80.00Jul 17$2.400.520.2%3.01%3.22%208891
$90.00Aug 21$2.400.3412.7%3.01%15.75%39373
$95.00Aug 21$1.450.2419.0%1.82%20.82%1747
$100.00Aug 21$0.850.2025.3%1.06%26.33%1122
$85.00Jul 17$0.500.296.5%0.63%7.10%29641
$90.00Jul 17$0.200.1012.7%0.25%12.99%1124.8K
$95.00Jul 17$0.100.0719.0%0.13%19.13%151.8K

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 726
Total Puts 1,712
Put/Call Ratio 2.36
Net Difference -986

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 6,105
Total Puts 3,885
Average Put/Call Ratio 0.76
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