Tour v308
AU
ANGLOGOLD ASHANTI PL
$81.91 +2.61%
(7/8 18:11) ◀
|
Thursday, July 9, 2026 (6:11pm)
January 2026
|
▶ (7/10 18:11)
◀ 7/9 18:11 ▶

Option Volume

Detail
ℹ
Current (07/09) 1,743
Calls: 354 (20%)
Puts: 1,389 (80%)
Prior (07/08) 2,438
Calls: 726 (30%)
Puts: 1,712 (70%)
Current vs Prior -28.51%
Calls: -51.24% (Calls)
Puts: -18.87% (Puts)
Prior 7-Day Total 11,334
Calls: 5,821 (51%)
Puts: 5,513 (49%)
Prior 7-Day Average 1,619
Calls: 831 (51%)
Puts: 787 (49%)
Current vs Prior 7-Day Avg +7.65%
Calls: -57.43%
Puts: +76.36%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/09) $3.17M
Calls: $137.6K (4%)
Puts: $3.03M (96%)
Prior (07/08) $1.71M
Calls: $428.7K (25%)
Puts: $1.28M (75%)
Current vs Prior +85.05%
Calls: -67.90%
Puts: +136.09%
Prior 7-Day Total $6.07M
Calls: $2.66M (44%)
Puts: $3.41M (56%)
Prior 7-Day Average $866.8K
Calls: $380.1K (44%)
Puts: $486.7K (56%)
Current vs Prior 7-Day Avg +265.76%
Calls: -63.79%
Puts: +523.12%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/09) 3.92
Prior (07/08) 2.36
Current vs Prior +66.39%
Prior 7-Day Average 1.08
Current vs Prior 7-Day Avg +261.69%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/09) 21,094
Calls: 10,030 (48%)
Puts: 11,064 (52%)
Prior (07/08) 20,364
Calls: 13,404 (66%)
Puts: 6,960 (34%)
Current vs Prior +3.58%
Prior 7-Day Total 132,095
Calls: 86,577 (66%)
Puts: 45,518 (34%)
Prior 7-Day Average 18,870
Calls: 12,368 (66%)
Puts: 6,502 (34%)
Current vs Prior 7-Day Avg +11.78%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 6.49% | 16.24%6.49% | 16.24%
Prior 6.59% | 16.22%6.59% | 16.22%
Current vs Prior -1.43% | +0.09%-1.43% | +0.09%
Prior 7-Day Avg 7.90% | 17.13%7.90% | 17.13%
Current vs 7-Day Avg -17.76% | -5.21%-17.75% | -5.22%
Prior 7-Day Eod 6.59% | 16.22%-- | --
Current vs 7-Day Eod -1.43% | +0.09%-- | --
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 16.93% | 14.88%
Calls: 20.00% | 8.92%
Puts: 13.86% | 20.83%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 96% of dollar volume in puts ($3.03M) vs calls ($137.6K). Elevated premium activity with dollar volume up 85% vs prior. Dollar volume significantly above 7-day average (266% higher). Extreme bearish P/C ratio of 3.92 - heavy put buying.

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 BEARISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
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. 9 found (avg delta 0.81, highest 1.00)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Jul 173.403.90$3.6513.7%300.63925
$80.00Aug 216.709.50$8.1034.6%90.61457
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Jul 1716.7019.50$18.1015.5%1801.001.3K
$105.00Jul 1721.2024.50$22.8514.4%2161.00--
$95.00Jul 1711.6014.60$13.1022.9%10.92970
$90.00Jul 177.4010.30$8.8532.8%10.86--
$100.00Aug 2117.3021.40$19.3521.2%10.83--

Most actively traded options today. High liquidity = easy entry/exit. 27 active (total vol 762, top 216)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Jul 171.251.60$1.4324.5%760.34629
$80.00Jul 173.403.90$3.6513.7%300.63925
$95.00Jul 170.150.30$0.2268.2%250.071.8K
$95.00Aug 211.152.50$1.8373.8%200.24746
$90.00Aug 213.203.90$3.5519.7%190.36399
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Jul 1721.2024.50$22.8514.4%2161.00--
$100.00Jul 1716.7019.50$18.1015.5%1801.001.3K
$80.00Jul 171.401.95$1.6732.9%530.371.4K
$85.00Jul 174.104.60$4.3511.5%280.661.8K
$75.00Aug 212.504.50$3.5057.1%240.29126

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 19.5%, max 28.6%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$95.00Jul 17Aug 2165.3%50.7%28.6%452.5K
$100.00Jul 17Aug 2170.7%56.9%24.2%61.4K
$105.00Jul 17Aug 2176.5%71.4%7.1%1749
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$95.00Jul 17Aug 2165.3%50.7%28.6%2970
$100.00Jul 17Aug 2170.7%56.9%24.2%1811.3K
$70.00Jul 17Aug 2156.9%54.6%4.3%13304

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 15 found (best R:R 40.67, avg 8.05)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$95.00$100.00Jul 17$0.12$4.88$0.1240.67$95.12
$90.00$95.00Jul 17$0.23$4.77$0.2320.74$90.23
$95.00$100.00Aug 21$0.30$4.70$0.3015.67$95.30
$85.00$90.00Jul 17$0.98$4.02$0.984.10$85.98
$90.00$95.00Aug 21$1.72$3.28$1.721.91$91.72
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$75.00$70.00Jul 17$0.35$4.65$0.3513.29$74.65
$70.00$60.00Aug 21$0.73$9.27$0.7312.70$69.27
$80.00$75.00Jul 17$1.24$3.76$1.243.03$78.76
$80.00$75.00Aug 21$1.70$3.30$1.701.94$78.30
$75.00$70.00Aug 21$2.02$2.98$2.021.48$72.98

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 19 found (best R:R 19.00, avg 2.55)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$80.00$85.00Aug 21$2.70$2.70$2.301.17$82.70
$80.00$85.00Jul 17$2.22$2.22$2.780.80$82.22
$85.00$90.00Aug 21$1.85$1.85$3.150.59$86.85
$90.00$95.00Aug 21$1.72$1.72$3.280.52$91.72
$85.00$90.00Jul 17$0.98$0.98$4.020.24$85.98
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$105.00$100.00Jul 17$4.75$4.75$0.2519.00$100.25
$90.00$85.00Jul 17$4.50$4.50$0.509.00$85.50
$100.00$95.00Aug 21$4.35$4.35$0.656.69$95.65
$95.00$90.00Jul 17$4.25$4.25$0.755.67$90.75
$95.00$80.00Aug 21$9.80$9.80$5.201.88$85.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 11 found (avg debit $2.51, cheapest $1.25)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$100.00Jul 17Aug 21$1.4370.7%56.9%
$95.00Jul 17Aug 21$1.6165.3%50.7%
$105.00Jul 17Aug 21$1.9076.5%71.4%
$90.00Jul 17Aug 21$3.1056.1%56.2%
$85.00Jul 17Aug 21$3.9754.9%57.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$100.00Jul 17Aug 21$1.2570.7%56.9%
$70.00Jul 17Aug 21$1.4056.9%54.6%
$95.00Jul 17Aug 21$1.9065.3%50.7%
$75.00Jul 17Aug 21$3.0754.2%61.4%
$80.00Jul 17Aug 21$3.5352.9%57.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 9 found (cheapest 6.49% of stock, avg 17.07%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$80.00Jul 17$3.65$1.67$5.32$74.68$85.326.49%
$85.00Jul 17$1.43$4.35$5.78$79.22$90.787.06%
$90.00Jul 17$0.45$8.85$9.30$80.70$99.3011.35%
$80.00Aug 21$8.10$5.20$13.30$66.70$93.3016.24%
$95.00Jul 17$0.22$13.10$13.32$81.68$108.3216.26%
$95.00Aug 21$1.83$15.00$16.83$78.17$111.8320.55%
$100.00Jul 17$0.10$18.10$18.20$81.80$118.2022.22%
$100.00Aug 21$1.53$19.35$20.88$79.12$120.8825.49%
$105.00Jul 17$0.05$22.85$22.90$82.10$127.9027.96%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 26 found (cheapest 0.79% of stock, avg 5.74%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$95.00$75.00Jul 17$0.22$0.43$0.65$74.35$95.65
$90.00$75.00Jul 17$0.45$0.43$0.88$74.12$90.88
$85.00$75.00Jul 17$1.43$0.43$1.86$73.14$86.86
$95.00$80.00Jul 17$0.22$1.67$1.89$78.11$96.89
$90.00$80.00Jul 17$0.45$1.67$2.12$77.88$92.12
$100.00$60.00Aug 21$1.53$0.75$2.28$57.72$102.28
$95.00$60.00Aug 21$1.83$0.75$2.58$57.42$97.58
$105.00$60.00Aug 21$1.95$0.75$2.70$57.30$107.70
$100.00$70.00Aug 21$1.53$1.48$3.01$66.99$103.01
$85.00$80.00Jul 17$1.43$1.67$3.10$76.90$88.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 21 found (best R:R 16.86, avg credit $2.54)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
70/7580/85Aug 21$4.72$0.2816.86$70.28$84.72
85/9095/100Jul 17$4.62$0.3812.16$85.38$99.62
70/7585/90Aug 21$3.87$1.133.42$71.13$88.87
70/7590/95Aug 21$3.74$1.262.97$71.26$93.74
75/8085/90Aug 21$3.55$1.452.45$76.45$88.55
75/8090/95Aug 21$3.42$1.582.16$76.58$93.42
80/8590/95Jul 17$2.91$2.091.39$82.09$92.91
80/8595/100Jul 17$2.80$2.201.27$82.20$97.80
70/7580/85Jul 17$2.57$2.431.06$72.43$82.57
70/7595/100Aug 21$2.32$2.680.87$72.68$97.32

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$0.11$4.8944.45
$85.00$90.00$95.00Aug 21$0.13$4.8737.46
$95.00$100.00$105.00Aug 21$0.72$4.285.94
$85.00$90.00$95.00Jul 17$0.75$4.255.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$65.00$70.00$75.00Jul 17$0.52$4.488.62
$90.00$95.00$100.00Jul 17$0.75$4.255.67
$70.00$75.00$80.00Jul 17$0.89$4.114.62
$75.00$80.00$85.00Jul 17$1.44$3.562.47
$80.00$85.00$90.00Jul 17$1.82$3.181.75

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 20 found (best net $-0.02, 10 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$100.00$105.001:2Jul 17$0.00$5.00
$90.00$95.001:2Aug 21-$0.11$4.89
$95.00$100.001:2Aug 21-$1.23$3.77
$85.00$90.001:2Aug 21-$1.70$3.30
$100.00$105.001:2Aug 21-$2.37$2.63
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$60.001:2Aug 21-$0.02$9.98
$70.00$65.001:2Jul 17-$0.42$4.58
$80.00$75.001:2Aug 21-$1.80$3.20
$95.00$90.001:2Jul 17-$4.60$0.40
$95.00$80.001:2Aug 21$4.60$10.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 5.86%, avg 1.83%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$85.00Aug 21$4.800.483.8%5.86%9.63%14849
$90.00Aug 21$3.200.369.9%3.91%13.78%19399
$85.00Jul 17$1.250.343.8%1.53%5.30%76629
$95.00Aug 21$1.150.2416.0%1.40%17.38%20746
$105.00Aug 21$0.600.2028.2%0.73%28.92%1649
$100.00Aug 21$0.550.1922.1%0.67%22.76%3122
$90.00Jul 17$0.300.149.9%0.37%10.24%3--
$95.00Jul 17$0.150.0716.0%0.18%16.16%251.8K

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 354
Total Puts 1,389
Put/Call Ratio 3.92
Net Difference -1,035

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 5,821
Total Puts 5,513
Average Put/Call Ratio 1.08
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