Tour v334
AU
ANGLOGOLD ASHANTI PL
$80.34 +0.73%
$80.00 (-0.42%)🌙
as of 07/14 06:36 PM
(7/13 18:11) ◀
|
Tuesday, July 14, 2026 (6:36pm)
January 2026
|
▶ (7/15 18:20)
◀ 7/14 18:36 ▶

Option Volume

Detail
ℹ
Current (07/14) 1,082
Calls: 334 (31%)
Puts: 748 (69%)
Prior (07/13) 1,624
Calls: 544 (33%)
Puts: 1,080 (67%)
Current vs Prior -33.37%
Calls: -38.60% (Calls)
Puts: -30.74% (Puts)
Prior 7-Day Total 14,974
Calls: 8,344 (56%)
Puts: 6,630 (44%)
Prior 7-Day Average 2,139
Calls: 1,192 (56%)
Puts: 947 (44%)
Current vs Prior 7-Day Avg -49.42%
Calls: -71.98%
Puts: -21.03%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/14) $337.9K
Calls: $162.5K (48%)
Puts: $175.4K (52%)
Prior (07/13) $355.4K
Calls: $114.2K (32%)
Puts: $241.2K (68%)
Current vs Prior -4.92%
Calls: +42.33%
Puts: -27.29%
Prior 7-Day Total $8.18M
Calls: $2.46M (30%)
Puts: $5.71M (70%)
Prior 7-Day Average $1.17M
Calls: $352.1K (30%)
Puts: $816.3K (70%)
Current vs Prior 7-Day Avg -71.08%
Calls: -53.83%
Puts: -78.51%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/14) 2.24
Prior (07/13) 1.99
Current vs Prior +12.81%
Prior 7-Day Average 1.56
Current vs Prior 7-Day Avg +43.75%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/14) 17,296
Calls: 10,137 (59%)
Puts: 7,159 (41%)
Prior (07/13) 23,094
Calls: 15,541 (67%)
Puts: 7,553 (33%)
Current vs Prior -25.11%
Prior 7-Day Total 141,428
Calls: 85,449 (60%)
Puts: 55,979 (40%)
Prior 7-Day Average 20,204
Calls: 12,207 (60%)
Puts: 7,997 (40%)
Current vs Prior 7-Day Avg -14.39%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 3.77% | 15.31%3.77% | 15.31%
Prior 4.76% | 14.61%4.76% | 14.61%
Current vs Prior -20.84% | +4.82%-20.84% | +4.82%
Prior 7-Day Avg 6.54% | 16.20%6.54% | 16.20%
Current vs 7-Day Avg -42.34% | -5.49%-42.34% | -5.49%
Prior 7-Day Eod 4.76% | 14.61%4.76% | 14.61%
Current vs 7-Day Eod -20.84% | +4.82%-20.84% | +4.82%
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

Extreme bearish P/C ratio of 2.24 - heavy put buying. Declining open interest (down 25%) indicates positions being closed.

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 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. 8 found (avg delta 0.74, highest 0.97)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 2110.2014.00$12.1031.4%10.857
$80.00Aug 215.607.90$6.7534.1%300.56--
$80.00Jul 171.201.90$1.5545.2%30.52--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Jul 1713.1015.60$14.3517.4%70.97376
$90.00Jul 178.9010.80$9.8519.3%200.92448
$85.00Jul 173.706.30$5.0052.0%170.811.8K
$90.00Aug 219.7014.20$11.9537.7%140.71--
$85.00Aug 216.3010.50$8.4050.0%180.58123

Most actively traded options today. High liquidity = easy entry/exit. 21 active (total vol 828, top 431)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 211.902.95$2.4243.4%670.301.4K
$95.00Aug 210.551.65$1.10100.0%430.17774
$80.00Aug 215.607.90$6.7534.1%300.56--
$95.00Jul 170.000.15$0.08187.5%150.03--
$85.00Aug 213.704.70$4.2023.8%120.431.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Jul 170.100.35$0.22113.6%4310.111.2K
$80.00Jul 171.251.70$1.4830.4%750.481.2K
$65.00Aug 210.452.85$1.65145.5%400.1531
$90.00Jul 178.9010.80$9.8519.3%200.92448
$80.00Aug 215.106.00$5.5516.2%190.4469

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 51.9%, max 101.5%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$95.00Jul 17Aug 2198.4%48.8%101.5%58774
$90.00Jul 17Aug 2188.0%53.8%63.6%756.2K
$85.00Jul 17Aug 2171.8%56.7%26.8%152.3K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Jul 17Aug 2182.5%46.9%75.9%2--
$90.00Jul 17Aug 2188.0%53.8%63.6%34448
$85.00Jul 17Aug 2171.8%56.7%26.8%351.9K
$75.00Jul 17Aug 2159.9%57.2%4.9%4341.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 12 found (best R:R 40.67, avg 8.95)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$90.00$95.00Jul 17$0.12$4.88$0.1240.67$90.12
$85.00$90.00Jul 17$0.30$4.70$0.3015.67$85.30
$80.00$85.00Jul 17$1.05$3.95$1.053.76$81.05
$90.00$95.00Aug 21$1.32$3.68$1.322.79$91.32
$85.00$90.00Aug 21$1.78$3.22$1.781.81$86.78
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$75.00$70.00Jul 17$0.14$4.86$0.1434.71$74.86
$80.00$75.00Jul 17$1.26$3.74$1.262.97$78.74
$75.00$70.00Aug 21$2.23$2.77$2.231.24$72.77
$80.00$75.00Aug 21$2.30$2.70$2.301.17$77.70
$85.00$80.00Aug 21$2.85$2.15$2.850.75$82.15

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 16 found (best R:R 32.33, avg 3.31)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$70.00$80.00Aug 21$5.35$5.35$4.651.15$75.35
$80.00$85.00Aug 21$2.55$2.55$2.451.04$82.55
$85.00$90.00Aug 21$1.78$1.78$3.220.55$86.78
$90.00$95.00Aug 21$1.32$1.32$3.680.36$91.32
$80.00$85.00Jul 17$1.05$1.05$3.950.27$81.05
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$90.00$85.00Jul 17$4.85$4.85$0.1532.33$85.15
$95.00$90.00Jul 17$4.50$4.50$0.509.00$90.50
$90.00$85.00Aug 21$3.55$3.55$1.452.45$86.45
$85.00$80.00Jul 17$3.52$3.52$1.482.38$81.48
$85.00$80.00Aug 21$2.85$2.85$2.151.33$82.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $2.85, cheapest $0.94)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$95.00Jul 17Aug 21$1.0298.4%48.8%
$90.00Jul 17Aug 21$2.2288.0%53.8%
$85.00Jul 17Aug 21$3.7071.8%56.7%
$80.00Jul 17Aug 21$5.2052.6%57.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$70.00Jul 17Aug 21$0.9482.5%46.9%
$90.00Jul 17Aug 21$2.1088.0%53.8%
$75.00Jul 17Aug 21$3.0359.9%57.2%
$85.00Jul 17Aug 21$3.4071.8%56.7%
$80.00Jul 17Aug 21$4.0752.6%57.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 8 found (cheapest 3.77% of stock, avg 13.29%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$80.00Jul 17$1.55$1.48$3.03$76.97$83.033.77%
$85.00Jul 17$0.50$5.00$5.50$79.50$90.506.85%
$90.00Jul 17$0.20$9.85$10.05$79.95$100.0512.51%
$80.00Aug 21$6.75$5.55$12.30$67.70$92.3015.31%
$85.00Aug 21$4.20$8.40$12.60$72.40$97.6015.68%
$70.00Aug 21$12.10$1.02$13.12$56.88$83.1216.33%
$90.00Aug 21$2.42$11.95$14.37$75.63$104.3717.89%
$95.00Jul 17$0.08$14.35$14.43$80.57$109.4317.96%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 16 found (cheapest 0.52% of stock, avg 5.45%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$90.00$75.00Jul 17$0.20$0.22$0.42$74.58$90.42
$85.00$75.00Jul 17$0.50$0.22$0.72$74.28$85.72
$90.00$80.00Jul 17$0.20$1.48$1.68$78.32$91.68
$85.00$80.00Jul 17$0.50$1.48$1.98$78.02$86.98
$95.00$70.00Aug 21$1.10$1.02$2.12$67.88$97.12
$95.00$65.00Aug 21$1.10$1.65$2.75$62.25$97.75
$90.00$70.00Aug 21$2.42$1.02$3.44$66.56$93.44
$90.00$65.00Aug 21$2.42$1.65$4.07$60.93$94.07
$95.00$75.00Aug 21$1.10$3.25$4.35$70.65$99.35
$85.00$70.00Aug 21$4.20$1.02$5.22$64.78$90.22

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 12 found (best R:R 21.73, avg credit $2.72)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
70/7580/85Aug 21$4.78$0.2221.73$70.22$84.78
80/8590/95Aug 21$4.17$0.835.02$80.83$94.17
75/8085/90Aug 21$4.08$0.924.43$75.92$89.08
70/7585/90Aug 21$4.01$0.994.05$70.99$89.01
80/8590/95Jul 17$3.64$1.362.68$81.36$93.64
75/8090/95Aug 21$3.62$1.382.62$76.38$93.62
70/7590/95Aug 21$3.55$1.452.45$71.45$93.55
75/8085/90Jul 17$1.56$3.440.45$78.44$86.56
75/8090/95Jul 17$1.38$3.620.38$78.62$91.38
70/7580/85Jul 17$1.19$3.810.31$73.81$81.19

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 11 found (best R:R 70.43, cheapest $0.07)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$85.00$90.00$95.00Jul 17$0.18$4.8226.78
$85.00$90.00$95.00Aug 21$0.46$4.549.87
$80.00$85.00$90.00Jul 17$0.75$4.255.67
$80.00$85.00$90.00Aug 21$0.77$4.235.49
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$70.00$75.00$80.00Aug 21$0.07$4.9370.43
$75.00$80.00$85.00Aug 21$0.55$4.458.09
$80.00$85.00$90.00Aug 21$0.70$4.306.14
$70.00$75.00$80.00Jul 17$1.12$3.883.46
$80.00$85.00$90.00Jul 17$1.33$3.672.76

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 $-1.40, 8 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$80.001:2Aug 21-$1.40$8.60
$85.00$90.001:2Aug 21-$0.64$4.36
$80.00$85.001:2Aug 21-$1.65$3.35
$90.00$95.001:2Jul 17$0.04$4.96
$85.00$90.001:2Jul 17$0.10$4.90
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$90.00$85.001:2Jul 17-$0.15$4.85
$80.00$75.001:2Aug 21-$0.95$4.05
$70.00$65.001:2Aug 21-$2.28$2.72
$85.00$80.001:2Aug 21-$2.70$2.30
$90.00$85.001:2Aug 21-$4.85$0.15

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 4.61%, avg 1.98%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$85.00Aug 21$3.700.435.8%4.61%10.41%121.3K
$90.00Aug 21$1.900.3012.0%2.36%14.39%671.4K
$95.00Aug 21$0.550.1718.2%0.68%18.93%43774
$85.00Jul 17$0.200.185.8%0.25%6.05%31.1K

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 334
Total Puts 748
Put/Call Ratio 2.24
Net Difference -414

Prior's Put/Call Breakdown

Total Calls 544
Total Puts 1,080
Put/Call Ratio 1.99
Net Difference -536

Prior 7-Day Put/Call Summary

Total Calls 8,344
Total Puts 6,630
Average Put/Call Ratio 1.56
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