Tour v340
AU
ANGLOGOLD ASHANTI PL
$79.14 -1.49%
$79.74 (+0.76%)🌙
as of 07/15 06:20 PM
(7/14 18:36) ◀
|
Wednesday, July 15, 2026 (6:20pm)
January 2026
|
▶ (7/16 18:11)
◀ 7/15 18:20 ▶

Option Volume

Detail
ℹ
Current (07/15) 1,294
Calls: 368 (28%)
Puts: 926 (72%)
Prior (07/14) 1,082
Calls: 334 (31%)
Puts: 748 (69%)
Current vs Prior +19.59%
Calls: +10.18% (Calls)
Puts: +23.80% (Puts)
Prior 7-Day Total 14,633
Calls: 8,005 (55%)
Puts: 6,628 (45%)
Prior 7-Day Average 2,090
Calls: 1,143 (55%)
Puts: 946 (45%)
Current vs Prior 7-Day Avg -38.10%
Calls: -67.82%
Puts: -2.20%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/15) $494.8K
Calls: $135.1K (27%)
Puts: $359.7K (73%)
Prior (07/14) $337.9K
Calls: $162.5K (48%)
Puts: $175.4K (52%)
Current vs Prior +46.42%
Calls: -16.90%
Puts: +105.10%
Prior 7-Day Total $8.11M
Calls: $2.35M (29%)
Puts: $5.76M (71%)
Prior 7-Day Average $1.16M
Calls: $336.3K (29%)
Puts: $822.9K (71%)
Current vs Prior 7-Day Avg -57.31%
Calls: -59.83%
Puts: -56.28%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/15) 2.52
Prior (07/14) 2.24
Current vs Prior +12.36%
Prior 7-Day Average 1.72
Current vs Prior 7-Day Avg +46.42%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/15) 32,814
Calls: 13,000 (40%)
Puts: 19,814 (60%)
Prior (07/14) 17,296
Calls: 10,137 (59%)
Puts: 7,159 (41%)
Current vs Prior +89.72%
Prior 7-Day Total 138,595
Calls: 83,161 (60%)
Puts: 55,434 (40%)
Prior 7-Day Average 19,799
Calls: 11,880 (60%)
Puts: 7,919 (40%)
Current vs Prior 7-Day Avg +65.73%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 3.45% | 15.29%3.45% | 15.29%
Prior 3.77% | 15.31%3.77% | 15.31%
Current vs Prior -8.53% | -0.13%-8.54% | -0.13%
Prior 7-Day Avg 5.94% | 15.81%5.94% | 15.81%
Current vs 7-Day Avg -41.93% | -3.31%-41.93% | -3.31%
Prior 7-Day Eod 3.77% | 15.31%3.77% | 15.31%
Current vs 7-Day Eod -8.53% | -0.13%-8.54% | -0.13%
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

Moderately bearish flow with 73% put dollar volume ($359.7K). Extreme bearish P/C ratio of 2.52 - heavy put buying. Put-heavy open interest (19,814 puts vs 13,000 calls) suggests hedging or bearish positioning. Rising open interest (up 90%) indicates new positions being established.

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 BEARISH
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 0.77, highest 0.97)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jul 178.0010.90$9.4530.7%40.9514
$65.00Aug 2113.3017.40$15.3526.7%10.86--
$75.00Jul 173.105.60$4.3557.5%30.8463
$80.00Aug 214.806.90$5.8535.9%260.52483
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Jul 1710.0011.10$10.5510.4%750.97424
$85.00Jul 174.606.70$5.6537.2%30.901.7K
$90.00Aug 2110.4014.90$12.6535.6%10.69--
$80.00Jul 171.552.10$1.8330.1%5380.601.2K
$85.00Aug 216.8011.00$8.9047.2%840.60123

Most actively traded options today. High liquidity = easy entry/exit. 24 active (total vol 999, top 538)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Jul 170.601.20$0.9066.7%440.40888
$90.00Aug 211.704.20$2.9584.7%360.311.5K
$100.00Jul 170.000.05$0.03166.7%300.011.5K
$100.00Aug 210.251.25$0.75133.3%300.12134
$80.00Aug 214.806.90$5.8535.9%260.52483
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Jul 171.552.10$1.8330.1%5380.601.2K
$85.00Aug 216.8011.00$8.9047.2%840.60123
$90.00Jul 1710.0011.10$10.5510.4%750.97424
$70.00Aug 211.602.15$1.8829.3%280.21337
$75.00Aug 213.303.80$3.5514.1%180.34216

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 61.3%, max 140.0%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$100.00Jul 17Aug 21136.0%56.7%140.0%601.7K
$95.00Jul 17Aug 21128.8%57.9%122.6%4817
$90.00Jul 17Aug 2190.5%65.8%37.5%486.3K
$85.00Jul 17Aug 2176.1%62.0%22.7%322.4K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Jul 17Aug 2194.0%55.8%68.4%401.2K
$75.00Jul 17Aug 2177.2%55.6%38.8%261.7K
$90.00Jul 17Aug 2190.5%65.8%37.5%76424
$85.00Jul 17Aug 2176.1%62.0%22.7%871.9K

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 6.36)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$85.00$90.00Jul 17$0.15$4.85$0.1532.33$85.15
$95.00$100.00Aug 21$0.63$4.37$0.636.94$95.63
$80.00$85.00Jul 17$0.70$4.30$0.706.14$80.70
$85.00$90.00Aug 21$1.05$3.95$1.053.76$86.05
$90.00$95.00Aug 21$1.57$3.43$1.572.18$91.57
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$75.00$70.00Jul 17$0.32$4.68$0.3214.62$74.68
$70.00$60.00Aug 21$1.08$8.92$1.088.26$68.92
$80.00$75.00Jul 17$1.43$3.57$1.432.50$78.57
$75.00$70.00Aug 21$1.67$3.33$1.671.99$73.33
$85.00$80.00Aug 21$2.65$2.35$2.650.89$82.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 16 found (best R:R 3.24, avg 0.95)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$75.00$80.00Jul 17$3.45$3.45$1.552.23$78.45
$65.00$80.00Aug 21$9.50$9.50$5.501.73$74.50
$80.00$85.00Aug 21$1.85$1.85$3.150.59$81.85
$90.00$95.00Aug 21$1.57$1.57$3.430.46$91.57
$85.00$90.00Aug 21$1.05$1.05$3.950.27$86.05
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$85.00$80.00Jul 17$3.82$3.82$1.183.24$81.18
$90.00$85.00Aug 21$3.75$3.75$1.253.00$86.25
$80.00$75.00Aug 21$2.70$2.70$2.301.17$77.30
$85.00$80.00Aug 21$2.65$2.65$2.351.13$82.35
$75.00$70.00Aug 21$1.67$1.67$3.330.50$73.33

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $2.84, cheapest $0.72)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$100.00Jul 17Aug 21$0.72136.0%56.7%
$95.00Jul 17Aug 21$1.30128.8%57.9%
$90.00Jul 17Aug 21$2.9090.5%65.8%
$85.00Jul 17Aug 21$3.8076.1%62.0%
$80.00Jul 17Aug 21$4.9557.2%61.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$70.00Jul 17Aug 21$1.8094.0%55.8%
$90.00Jul 17Aug 21$2.1090.5%65.8%
$75.00Jul 17Aug 21$3.1577.2%55.6%
$85.00Jul 17Aug 21$3.2576.1%62.0%
$80.00Jul 17Aug 21$4.4257.2%61.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 8 found (cheapest 3.45% of stock, avg 11.70%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$80.00Jul 17$0.90$1.83$2.73$77.27$82.733.45%
$75.00Jul 17$4.35$0.40$4.75$70.25$79.756.00%
$85.00Jul 17$0.20$5.65$5.85$79.15$90.857.39%
$70.00Jul 17$9.45$0.08$9.53$60.47$79.5312.04%
$90.00Jul 17$0.05$10.55$10.60$79.40$100.6013.39%
$80.00Aug 21$5.85$6.25$12.10$67.90$92.1015.29%
$85.00Aug 21$4.00$8.90$12.90$72.10$97.9016.30%
$90.00Aug 21$2.95$12.65$15.60$74.40$105.6019.71%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 18 found (cheapest 0.76% of stock, avg 6.19%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$85.00$75.00Jul 17$0.20$0.40$0.60$74.40$85.60
$80.00$75.00Jul 17$0.90$0.40$1.30$73.70$81.30
$100.00$60.00Aug 21$0.75$0.80$1.55$58.45$101.55
$95.00$60.00Aug 21$1.38$0.80$2.18$57.82$97.18
$100.00$70.00Aug 21$0.75$1.88$2.63$67.37$102.63
$95.00$70.00Aug 21$1.38$1.88$3.26$66.74$98.26
$90.00$60.00Aug 21$2.95$0.80$3.75$56.25$93.75
$100.00$75.00Aug 21$0.75$3.55$4.30$70.70$104.30
$85.00$60.00Aug 21$4.00$0.80$4.80$55.20$89.80
$90.00$70.00Aug 21$2.95$1.88$4.83$65.17$94.83

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 17 found (best R:R 7.06, avg credit $2.79)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
85/9095/100Aug 21$4.38$0.627.06$85.62$99.38
75/8090/95Aug 21$4.27$0.735.85$75.73$94.27
80/8590/95Aug 21$4.22$0.785.41$80.78$94.22
75/8085/90Aug 21$3.75$1.253.00$76.25$88.75
70/7580/85Aug 21$3.52$1.482.38$71.48$83.52
75/8095/100Aug 21$3.33$1.671.99$76.67$98.33
80/8595/100Aug 21$3.28$1.721.91$81.72$98.28
70/7590/95Aug 21$3.24$1.761.84$71.76$93.24
70/7585/90Aug 21$2.72$2.281.19$72.28$87.72
70/7595/100Aug 21$2.30$2.700.85$72.70$97.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 11 found (best R:R 26.78, cheapest $0.18)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$85.00$90.00$95.00Jul 17$0.18$4.8226.78
$80.00$85.00$90.00Jul 17$0.55$4.458.09
$80.00$85.00$90.00Aug 21$0.80$4.205.25
$90.00$95.00$100.00Aug 21$0.94$4.064.32
$70.00$75.00$80.00Jul 17$1.65$3.352.03
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$70.00$75.00$80.00Aug 21$1.03$3.973.85
$80.00$85.00$90.00Jul 17$1.08$3.923.63
$80.00$85.00$90.00Aug 21$1.10$3.903.55
$70.00$75.00$80.00Jul 17$1.11$3.893.50
$75.00$80.00$85.00Jul 17$2.39$2.611.09

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 19 found (best net $-0.11, 8 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$90.00$95.001:2Jul 17-$0.11$4.89
$95.00$100.001:2Aug 21-$0.12$4.88
$85.00$90.001:2Aug 21-$1.90$3.10
$80.00$85.001:2Aug 21-$2.15$2.85
$65.00$80.001:2Aug 21$3.65$11.35
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$70.001:2Aug 21-$0.21$4.79
$90.00$85.001:2Jul 17-$0.75$4.25
$80.00$75.001:2Aug 21-$0.85$4.15
$85.00$80.001:2Aug 21-$3.60$1.40
$70.00$60.001:2Aug 21$0.28$9.72

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 6.07%, avg 2.09%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$80.00Aug 21$4.800.521.1%6.07%7.15%26483
$85.00Aug 21$3.000.407.4%3.79%11.20%241.3K
$90.00Aug 21$1.700.3113.7%2.15%15.87%361.5K
$95.00Aug 21$1.100.1920.0%1.39%21.43%3817
$80.00Jul 17$0.600.401.1%0.76%1.84%44888
$100.00Aug 21$0.250.1226.4%0.32%26.67%30134
$85.00Jul 17$0.100.107.4%0.13%7.53%81.1K

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 368
Total Puts 926
Put/Call Ratio 2.52
Net Difference -558

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 8,005
Total Puts 6,628
Average Put/Call Ratio 1.72
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