Tour v309
AU
ANGLOGOLD ASHANTI PL
$82.10 +0.23%
(7/9 18:11) ◀
|
Friday, July 10, 2026 (6:11pm)
January 2026
|
▶ (7/13 18:11)
◀ 7/10 18:11 ▶

Option Volume

Detail
ℹ
Current (07/10) 4,481
Calls: 4,210 (94%)
Puts: 271 (6%)
Prior (07/09) 1,743
Calls: 354 (20%)
Puts: 1,389 (80%)
Current vs Prior +157.09%
Calls: +1089.27% (Calls)
Puts: -80.49% (Puts)
Prior 7-Day Total 12,155
Calls: 5,849 (48%)
Puts: 6,306 (52%)
Prior 7-Day Average 1,736
Calls: 835 (48%)
Puts: 900 (52%)
Current vs Prior 7-Day Avg +158.06%
Calls: +403.85%
Puts: -69.92%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10) $880.3K
Calls: $767.7K (87%)
Puts: $112.6K (13%)
Prior (07/09) $3.17M
Calls: $137.6K (4%)
Puts: $3.03M (96%)
Current vs Prior -72.23%
Calls: +457.80%
Puts: -96.29%
Prior 7-Day Total $8.43M
Calls: $2.67M (32%)
Puts: $5.76M (68%)
Prior 7-Day Average $1.20M
Calls: $381.5K (32%)
Puts: $822.7K (68%)
Current vs Prior 7-Day Avg -26.90%
Calls: +101.25%
Puts: -86.32%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/10) 0.06
Prior (07/09) 3.92
Current vs Prior -98.36%
Prior 7-Day Average 1.38
Current vs Prior 7-Day Avg -95.35%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/10) 22,555
Calls: 10,495 (47%)
Puts: 12,060 (53%)
Prior (07/09) 21,094
Calls: 10,030 (48%)
Puts: 11,064 (52%)
Current vs Prior +6.93%
Prior 7-Day Total 134,224
Calls: 84,849 (63%)
Puts: 49,375 (37%)
Prior 7-Day Average 19,174
Calls: 12,121 (63%)
Puts: 7,053 (37%)
Current vs Prior 7-Day Avg +17.63%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 5.82% | 16.02%5.82% | 16.02%
Prior 6.49% | 16.24%6.49% | 16.24%
Current vs Prior -10.36% | -1.36%-10.36% | -1.36%
Prior 7-Day Avg 7.52% | 16.79%7.52% | 16.79%
Current vs 7-Day Avg -22.62% | -4.58%-22.60% | -4.59%
Prior 7-Day Eod 6.49% | 16.24%-- | --
Current vs 7-Day Eod -10.36% | -1.36%-- | --
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 bullish conviction with 87% of dollar volume in calls ($767.7K) vs puts ($112.6K). Light premium activity with dollar volume down 72% vs prior. Unusually high activity with volume up 157% vs prior - elevated interest. Volume explosion - 158% above 7-day average (4,481 vs avg 1,736).

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BEARISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
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 0.76, highest 0.95)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Jul 175.608.50$7.0541.1%10.84--
$80.00Jul 173.203.70$3.4514.5%50.66--
$80.00Aug 216.809.50$8.1533.1%10.61--
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Jul 1710.9014.70$12.8029.7%10.95--
$90.00Jul 176.409.90$8.1542.9%20.85--
$90.00Aug 219.0013.00$11.0036.4%10.66--

Most actively traded options today. High liquidity = easy entry/exit. 20 active (total vol 3.7K, top 1.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Jul 170.050.25$0.15133.3%1.3K0.051.8K
$90.00Aug 212.803.80$3.3030.3%1.2K0.36410
$85.00Jul 170.951.60$1.2751.2%4050.33--
$85.00Aug 214.707.10$5.9040.7%4040.50--
$100.00Jul 170.050.10$0.0862.5%730.031.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Jul 171.201.45$1.3318.8%1240.341.4K
$65.00Aug 210.052.10$1.08189.8%170.1115
$75.00Aug 211.003.40$2.20109.1%160.25137
$75.00Jul 170.201.15$0.68139.7%70.161.1K
$90.00Jul 176.409.90$8.1542.9%20.85--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 23.6%, max 40.7%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$100.00Jul 17Aug 2171.6%55.3%29.5%901.4K
$95.00Jul 17Aug 2163.5%53.2%19.4%1.3K2.5K
$90.00Jul 17Aug 2161.2%53.6%14.1%1.3K5.2K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$75.00Jul 17Aug 2168.7%48.8%40.7%231.3K
$90.00Jul 17Aug 2161.2%53.6%14.1%3--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 10 found (best R:R 13.29, avg 4.25)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$90.00$95.00Jul 17$0.35$4.65$0.3513.29$90.35
$95.00$100.00Aug 21$0.65$4.35$0.656.69$95.65
$85.00$90.00Jul 17$0.77$4.23$0.775.49$85.77
$90.00$95.00Aug 21$1.25$3.75$1.253.00$91.25
$80.00$85.00Jul 17$2.18$2.82$2.181.29$82.18
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$80.00$75.00Jul 17$0.65$4.35$0.656.69$79.35
$75.00$70.00Aug 21$1.20$3.80$1.203.17$73.80
$90.00$75.00Aug 21$8.80$6.20$8.800.70$81.20

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 13 found (best R:R 13.29, avg 1.79)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$75.00$80.00Jul 17$3.60$3.60$1.402.57$78.60
$85.00$90.00Aug 21$2.60$2.60$2.401.08$87.60
$80.00$85.00Aug 21$2.25$2.25$2.750.82$82.25
$80.00$85.00Jul 17$2.18$2.18$2.820.77$82.18
$90.00$95.00Aug 21$1.25$1.25$3.750.33$91.25
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$95.00$90.00Jul 17$4.65$4.65$0.3513.29$90.35
$90.00$80.00Jul 17$6.82$6.82$3.182.14$83.18
$90.00$75.00Aug 21$8.80$8.80$6.201.42$81.20
$75.00$70.00Aug 21$1.20$1.20$3.800.32$73.80
$80.00$75.00Jul 17$0.65$0.65$4.350.15$79.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $2.82, cheapest $1.32)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$100.00Jul 17Aug 21$1.3271.6%55.3%
$95.00Jul 17Aug 21$1.9063.5%53.2%
$90.00Jul 17Aug 21$2.8061.2%53.6%
$85.00Jul 17Aug 21$4.6353.8%61.3%
$80.00Jul 17Aug 21$4.7049.6%57.3%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$75.00Jul 17Aug 21$1.5268.7%48.8%
$90.00Jul 17Aug 21$2.8561.2%53.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 5.82% of stock, avg 11.79%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$80.00Jul 17$3.45$1.33$4.78$75.22$84.785.82%
$75.00Jul 17$7.05$0.68$7.73$67.27$82.739.42%
$90.00Jul 17$0.50$8.15$8.65$81.35$98.6510.54%
$95.00Jul 17$0.15$12.80$12.95$82.05$107.9515.77%
$90.00Aug 21$3.30$11.00$14.30$75.70$104.3017.42%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 18 found (cheapest 1.01% of stock, avg 4.39%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$95.00$75.00Jul 17$0.15$0.68$0.83$74.17$95.83
$90.00$75.00Jul 17$0.50$0.68$1.18$73.82$91.18
$95.00$80.00Jul 17$0.15$1.33$1.48$78.52$96.48
$90.00$80.00Jul 17$0.50$1.33$1.83$78.17$91.83
$85.00$75.00Jul 17$1.27$0.68$1.95$73.05$86.95
$100.00$70.00Aug 21$1.40$1.00$2.40$67.60$102.40
$100.00$65.00Aug 21$1.40$1.08$2.48$62.52$102.48
$85.00$80.00Jul 17$1.27$1.33$2.60$77.40$87.60
$95.00$70.00Aug 21$2.05$1.00$3.05$66.95$98.05
$95.00$65.00Aug 21$2.05$1.08$3.13$61.87$98.13

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 7 found (best R:R 3.17, avg credit $3.35)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
70/7585/90Aug 21$3.80$1.203.17$71.20$88.80
70/7580/85Aug 21$3.45$1.552.23$71.55$83.45
75/9095/100Aug 21$9.45$5.551.70$80.55$104.45
70/7590/95Aug 21$2.45$2.550.96$72.55$92.45
70/7595/100Aug 21$1.85$3.150.59$73.15$96.85
75/8085/90Jul 17$1.42$3.580.40$78.58$86.42
75/8090/95Jul 17$1.00$4.000.25$79.00$91.00

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 8 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$0.28$4.7216.86
$85.00$90.00$95.00Jul 17$0.42$4.5810.90
$90.00$95.00$100.00Aug 21$0.60$4.407.33
$85.00$90.00$95.00Aug 21$1.35$3.652.70
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$65.00$70.00$75.00Aug 21$1.28$3.722.91

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 16 found (best net $-0.01, 9 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$100.001:2Jul 17-$0.01$4.99
$100.00$105.001:2Jul 17-$0.08$4.92
$85.00$90.001:2Aug 21-$0.70$4.30
$95.00$100.001:2Aug 21-$0.75$4.25
$90.00$95.001:2Aug 21-$0.80$4.20
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$80.00$75.001:2Jul 17-$0.03$4.97
$70.00$65.001:2Aug 21-$1.16$3.84
$95.00$90.001:2Jul 17-$3.50$1.50
$90.00$75.001:2Aug 21$6.60$8.40
$75.00$70.001:2Aug 21$0.20$4.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 5.72%, avg 2.20%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$85.00Aug 21$4.700.503.5%5.72%9.26%404--
$90.00Aug 21$2.800.369.6%3.41%13.03%1.2K410
$95.00Aug 21$1.100.2515.7%1.34%17.05%22761
$100.00Aug 21$1.100.1821.8%1.34%23.14%17123
$85.00Jul 17$0.950.333.5%1.16%4.69%405--
$90.00Jul 17$0.200.159.6%0.24%9.87%414.8K

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 4,210
Total Puts 271
Put/Call Ratio 0.06
Net Difference 3,939

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 5,849
Total Puts 6,306
Average Put/Call Ratio 1.38
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