Tour v344
AU
ANGLOGOLD ASHANTI PL
$76.35 -3.53%
$76.58 (+0.30%)🌙
as of 07/16 06:11 PM
(7/15 18:20) ◀
|
Thursday, July 16, 2026 (6:11pm)
January 2026
|
▶ (7/17 18:13)
◀ 7/16 18:11 ▶

Option Volume

Detail
ℹ
Current (07/16) 3,033
Calls: 290 (10%)
Puts: 2,743 (90%)
Prior (07/15) 1,294
Calls: 368 (28%)
Puts: 926 (72%)
Current vs Prior +134.39%
Calls: -21.20% (Calls)
Puts: +196.22% (Puts)
Prior 7-Day Total 13,723
Calls: 7,226 (53%)
Puts: 6,497 (47%)
Prior 7-Day Average 1,960
Calls: 1,032 (53%)
Puts: 928 (47%)
Current vs Prior 7-Day Avg +54.71%
Calls: -71.91%
Puts: +195.54%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/16) $2.76M
Calls: $113.8K (4%)
Puts: $2.65M (96%)
Prior (07/15) $494.8K
Calls: $135.1K (27%)
Puts: $359.7K (73%)
Current vs Prior +458.74%
Calls: -15.79%
Puts: +636.91%
Prior 7-Day Total $7.30M
Calls: $1.89M (26%)
Puts: $5.41M (74%)
Prior 7-Day Average $1.04M
Calls: $269.8K (26%)
Puts: $773.1K (74%)
Current vs Prior 7-Day Avg +165.12%
Calls: -57.83%
Puts: +242.92%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/16) 9.46
Prior (07/15) 2.52
Current vs Prior +275.89%
Prior 7-Day Average 1.95
Current vs Prior 7-Day Avg +385.95%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/16) 22,749
Calls: 16,056 (71%)
Puts: 6,693 (29%)
Prior (07/15) 32,814
Calls: 13,000 (40%)
Puts: 19,814 (60%)
Current vs Prior -30.67%
Prior 7-Day Total 154,517
Calls: 85,371 (55%)
Puts: 69,146 (45%)
Prior 7-Day Average 22,073
Calls: 12,195 (55%)
Puts: 9,878 (45%)
Current vs Prior 7-Day Avg +3.06%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 2.45% | 15.13%2.45% | 15.13%
Prior 3.45% | 15.29%3.45% | 15.29%
Current vs Prior -29.00% | -1.06%-29.00% | -1.06%
Prior 7-Day Avg 5.41% | 15.51%5.41% | 15.51%
Current vs 7-Day Avg -54.76% | -2.44%-54.76% | -2.44%
Prior 7-Day Eod 3.45% | 15.29%3.45% | 15.29%
Current vs 7-Day Eod -29.00% | -1.06%-29.00% | -1.06%
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 ($2.65M) vs calls ($113.8K). Massive premium surge with dollar volume up 459% vs prior. Dollar volume significantly above 7-day average (165% higher). Unusually high activity with volume up 134% 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 BEARISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
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 0.78, highest 1.00)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jul 174.907.40$6.1540.7%11.0010
$70.00Aug 217.0011.10$9.0545.3%20.717
$75.00Aug 215.508.00$6.7537.0%10.59--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Jul 178.009.30$8.6515.0%9990.931.7K
$90.00Jul 1711.9014.60$13.2520.4%4860.91322
$80.00Jul 173.504.00$3.7513.3%480.86976
$90.00Aug 2112.8017.00$14.9028.2%80.81--
$85.00Aug 219.0013.00$11.0036.4%40.70194

Most actively traded options today. High liquidity = easy entry/exit. 20 active (total vol 2.1K, top 999)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 211.703.10$2.4058.3%430.311.3K
$90.00Aug 211.001.70$1.3551.9%220.201.5K
$80.00Jul 170.100.35$0.22113.6%190.13898
$85.00Jul 170.000.30$0.15200.0%80.061.1K
$80.00Aug 213.506.10$4.8054.2%50.46481
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Jul 178.009.30$8.6515.0%9990.931.7K
$90.00Jul 1711.9014.60$13.2520.4%4860.91322
$75.00Jul 170.500.65$0.5726.3%2670.361.5K
$75.00Aug 214.505.10$4.8012.5%640.42221
$80.00Jul 173.504.00$3.7513.3%480.86976

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 152.7%, max 341.5%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Jul 17Aug 21242.1%54.8%341.5%236.3K
$85.00Jul 17Aug 21147.3%55.5%165.1%512.4K
$70.00Jul 17Aug 21107.1%67.7%58.2%317
$80.00Jul 17Aug 2194.3%64.6%45.9%241.4K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Jul 17Aug 21242.1%54.8%341.5%494322
$85.00Jul 17Aug 21147.3%55.5%165.1%1.0K1.9K
$70.00Jul 17Aug 21107.1%67.7%58.2%49349
$80.00Jul 17Aug 2194.3%64.6%45.9%791.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 10 found (best R:R 10.36, avg 2.44)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$85.00$90.00Aug 21$1.05$3.95$1.053.76$86.05
$75.00$80.00Aug 21$1.95$3.05$1.951.56$76.95
$70.00$75.00Aug 21$2.30$2.70$2.301.17$72.30
$80.00$85.00Aug 21$2.40$2.60$2.401.08$82.40
$70.00$80.00Jul 17$5.93$4.07$5.930.69$75.93
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$75.00$70.00Jul 17$0.44$4.56$0.4410.36$74.56
$75.00$70.00Aug 21$1.37$3.63$1.372.65$73.63
$80.00$75.00Aug 21$1.90$3.10$1.901.63$78.10
$70.00$65.00Aug 21$2.60$2.40$2.600.92$67.40
$80.00$75.00Jul 17$3.18$1.82$3.180.57$76.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 13 found (best R:R 11.50, avg 2.25)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$70.00$80.00Jul 17$5.93$5.93$4.071.46$75.93
$80.00$85.00Aug 21$2.40$2.40$2.600.92$82.40
$70.00$75.00Aug 21$2.30$2.30$2.700.85$72.30
$75.00$80.00Aug 21$1.95$1.95$3.050.64$76.95
$85.00$90.00Aug 21$1.05$1.05$3.950.27$86.05
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$90.00$85.00Jul 17$4.60$4.60$0.4011.50$85.40
$85.00$80.00Aug 21$4.30$4.30$0.706.14$80.70
$90.00$85.00Aug 21$3.90$3.90$1.103.55$86.10
$80.00$75.00Jul 17$3.18$3.18$1.821.75$76.82
$70.00$65.00Aug 21$2.60$2.60$2.401.08$67.40

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $2.80, cheapest $1.00)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$90.00Jul 17Aug 21$1.00242.1%54.8%
$85.00Jul 17Aug 21$2.25147.3%55.5%
$70.00Jul 17Aug 21$2.90107.1%67.7%
$80.00Jul 17Aug 21$4.5894.3%64.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$90.00Jul 17Aug 21$1.65242.1%54.8%
$85.00Jul 17Aug 21$2.35147.3%55.5%
$80.00Jul 17Aug 21$2.9594.3%64.6%
$70.00Jul 17Aug 21$3.30107.1%67.7%
$75.00Jul 17Aug 21$4.2358.9%59.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 9 found (cheapest 5.20% of stock, avg 14.24%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$80.00Jul 17$0.22$3.75$3.97$76.03$83.975.20%
$70.00Jul 17$6.15$0.13$6.28$63.72$76.288.23%
$85.00Jul 17$0.15$8.65$8.80$76.20$93.8011.53%
$80.00Aug 21$4.80$6.70$11.50$68.50$91.5015.06%
$75.00Aug 21$6.75$4.80$11.55$63.45$86.5515.13%
$70.00Aug 21$9.05$3.43$12.48$57.52$82.4816.35%
$85.00Aug 21$2.40$11.00$13.40$71.60$98.4017.55%
$90.00Jul 17$0.35$13.25$13.60$76.40$103.6017.81%
$90.00Aug 21$1.35$14.90$16.25$73.75$106.2521.28%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 15 found (cheapest 0.37% of stock, avg 4.92%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$85.00$70.00Jul 17$0.15$0.13$0.28$69.72$85.28
$80.00$70.00Jul 17$0.22$0.13$0.35$69.65$80.35
$90.00$70.00Jul 17$0.35$0.13$0.48$69.52$90.48
$85.00$75.00Jul 17$0.15$0.57$0.72$74.28$85.72
$80.00$75.00Jul 17$0.22$0.57$0.79$74.21$80.79
$90.00$75.00Jul 17$0.35$0.57$0.92$74.08$90.92
$90.00$65.00Aug 21$1.35$0.83$2.18$62.82$92.18
$85.00$65.00Aug 21$2.40$0.83$3.23$61.77$88.23
$90.00$70.00Aug 21$1.35$3.43$4.78$65.22$94.78
$80.00$65.00Aug 21$4.80$0.83$5.63$59.37$85.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 5 found (best R:R 10.11, avg credit $3.47)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
65/7075/80Aug 21$4.55$0.4510.11$65.45$79.55
70/7580/85Aug 21$3.77$1.233.07$71.23$83.77
65/7085/90Aug 21$3.65$1.352.70$66.35$88.65
75/8085/90Aug 21$2.95$2.051.44$77.05$87.95
70/7585/90Aug 21$2.42$2.580.94$72.58$87.42

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 17.52, cheapest $0.27)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$80.00$85.00$90.00Jul 17$0.27$4.7317.52
$70.00$75.00$80.00Aug 21$0.35$4.6513.29
$80.00$85.00$90.00Aug 21$1.35$3.652.70
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$70.00$75.00$80.00Aug 21$0.53$4.478.43
$75.00$80.00$85.00Jul 17$1.72$3.281.91
$75.00$80.00$85.00Aug 21$2.40$2.601.08
$70.00$75.00$80.00Jul 17$2.74$2.260.82

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 15 found (best net $--, 10 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$80.00$85.001:2Aug 21$0.00$5.00
$80.00$85.001:2Jul 17-$0.08$4.92
$85.00$90.001:2Aug 21-$0.30$4.70
$85.00$90.001:2Jul 17-$0.55$4.45
$75.00$80.001:2Aug 21-$2.85$2.15
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$70.001:2Aug 21-$2.06$2.94
$85.00$80.001:2Aug 21-$2.40$2.60
$80.00$75.001:2Aug 21-$2.90$2.10
$90.00$85.001:2Jul 17-$4.05$0.95
$75.00$70.001:2Jul 17$0.31$4.69

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 4.58%, avg 2.06%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$80.00Aug 21$3.500.464.8%4.58%9.36%5481
$85.00Aug 21$1.700.3111.3%2.23%13.56%431.3K
$90.00Aug 21$1.000.2017.9%1.31%19.19%221.5K
$80.00Jul 17$0.100.134.8%0.13%4.91%19898

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 290
Total Puts 2,743
Put/Call Ratio 9.46
Net Difference -2,453

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 7,226
Total Puts 6,497
Average Put/Call Ratio 1.95
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