Tour v528
GLD
SPDR Gold Shares
$398.63 +0.07%
9/18 10:00

Option Volume

Detail
Current (09/18 10:00am) 47,893
Calls: 27,305 (57%)
Puts: 20,588 (43%)
Prior (09/17) 59,926
Calls: 38,564 (64%)
Puts: 21,362 (36%)
Current vs Prior -20.08%
Calls: -29.20% (Calls)
Puts: -3.62% (Puts)
Prior 7-Day Total 3,322,317
Calls: 1,758,112 (53%)
Puts: 1,564,205 (47%)
Prior 7-Day Average 474,616
Calls: 251,158 (53%)
Puts: 223,457 (47%)
Current vs Prior 7-Day Avg -89.91%
Calls: -89.13%
Puts: -90.79%
Sentiment BULLISH

Dollar Volume

Detail
Current (09/18 10:00am) $9.52M
Calls: $5.84M (61%)
Puts: $3.68M (39%)
Prior (09/17) $16.63M
Calls: $11.81M (71%)
Puts: $4.82M (29%)
Current vs Prior -42.74%
Calls: -50.54%
Puts: -23.62%
Prior 7-Day Total $722.40M
Calls: $288.89M (40%)
Puts: $433.51M (60%)
Prior 7-Day Average $103.20M
Calls: $41.27M (40%)
Puts: $61.93M (60%)
Current vs Prior 7-Day Avg -90.77%
Calls: -85.84%
Puts: -94.06%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (09/18 10:00am) 0.75
Prior (09/17) 0.55
Current vs Prior +36.12%
Prior 7-Day Average 0.94
Current vs Prior 7-Day Avg -20.03%
Sentiment NEUTRAL

Open Interest

Detail
Current (09/18 10:00am) 2,624,817
Calls: 1,954,971 (74%)
Puts: 669,846 (26%)
Prior (09/17) 2,649,186
Calls: 1,980,895 (75%)
Puts: 668,291 (25%)
Current vs Prior -0.92%
Prior 7-Day Total 20,062,458
Calls: 15,523,187 (77%)
Puts: 4,539,271 (23%)
Prior 7-Day Average 2,866,065
Calls: 2,217,598 (77%)
Puts: 648,467 (23%)
Current vs Prior 7-Day Avg -8.42%
Sentiment BEARISH

Expected Move

Detail
Expiry (09/18) | Next (09/21)Expiry (09/18) | Next (09/21)Expiry (09/18) | Next (09/25)Expiry (09/18) | Next (10/16)
Current 0.65% | 1.30%0.65% | 1.30%0.65% | 2.44%0.65% | 5.01%
Prior 1.50% | 1.87%0.38% | 1.87%1.87% | 3.18%0.38% | 5.63%
Current vs Prior -56.40% | -30.55%+72.63% | -30.55%-65.14% | -23.26%+72.63% | -11.04%
Prior 7-Day Avg 1.44% | 1.97%0.88% | 2.05%1.96% | 3.45%1.67% | 6.10%
Current vs 7-Day Avg -54.79% | -34.07%-26.03% | -36.66%-66.74% | -29.17%-60.95% | -17.93%
Prior 7-Day Eod 1.50% | 1.87%1.15% | 1.64%1.15% | 2.66%0.30% | 5.23%
Current vs 7-Day Eod -56.40% | -30.55%-43.40% | -20.96%-43.40% | -8.27%+118.35% | -4.34%
Sentiment BULLISHBEARISHBULLISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 10.66% | 6.31%
Calls: 12.23% | 7.78%
Puts: 9.09% | 4.84%
Prior 30.53% | 7.48%
Calls: 39.63% | 7.89%
Puts: 21.43% | 7.08%
Current vs Prior -65.08% | -15.64%
Prior 7-Day Avg 14.59% | 5.73%
Calls: 16.06% | 6.11%
Puts: 13.12% | 5.36%
Current vs 7-Day Avg -26.94% | +10.07%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($5.84M). P/C ratio rising 36% - increased hedging/bearish positioning. Call-heavy open interest (1,954,971 calls vs 669,846 puts) suggests bullish positioning.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BEARISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
16:00BEARISHBEARISHBEARISH
15:00BEARISHBEARISHBEARISH
14:00BULLISHBULLISHBULLISH
13:00BULLISHBULLISHBULLISH
12:00BULLISHBULLISHBULLISH
11:00BULLISHBULLISHBULLISH
10:00BULLISHBULLISHBULLISH

📈 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 1,111 of results (avg 4.5%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$319.00Sep 1879.4080.20$79.801.0%--1.0083
$320.00Sep 1878.4079.20$78.801.0%--1.00576
$321.00Sep 1877.4078.20$77.801.0%--1.00105
$322.00Sep 1876.4077.20$76.801.0%--1.0076
$323.00Sep 1875.4076.20$75.801.1%--1.00285
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$475.00Sep 1875.8076.60$76.201.0%--1.00300
$450.00Oct 3051.4051.95$51.681.1%20.9029
$440.00Oct 2341.7542.25$42.001.2%--0.8810
$425.00Oct 2328.2528.65$28.451.4%--0.7917
$440.00Oct 1641.3041.90$41.601.4%--0.901.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 123 found (avg $0.69, cheapest $0.14)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$401.00Sep 180.240.29$0.2718.5%4500.191.3K
$400.00Sep 180.470.50$0.496.1%7.5K0.3044.2K
$399.00Sep 180.800.91$0.8612.8%4100.451.1K
$408.00Sep 210.230.28$0.2619.2%140.0890
$406.00Sep 210.370.45$0.4119.5%50.13128
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$395.00Sep 180.130.15$0.1414.3%3770.107.2K
$394.00Sep 180.080.09$0.0911.1%4450.06963
$396.00Sep 180.230.26$0.2512.0%8710.171.7K
$397.00Sep 180.400.45$0.4311.6%4800.271.6K
$398.00Sep 180.680.79$0.7414.9%9080.403.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 647 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$319.00Sep 1879.4080.20$79.801.0%--1.0083
$320.00Sep 1878.4079.20$78.801.0%--1.00576
$321.00Sep 1877.4078.20$77.801.0%--1.00105
$322.00Sep 1876.4077.20$76.801.0%--1.0076
$323.00Sep 1875.4076.20$75.801.1%--1.00285
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$465.00Oct 1664.4567.65$66.054.8%--1.0020
$470.00Oct 1669.4572.90$71.184.8%--1.0035
$440.00Sep 1841.0041.60$41.301.5%11.00401
$450.00Sep 1850.8051.60$51.201.6%--1.00507
$475.00Sep 1875.8076.60$76.201.0%--1.00300

Most actively traded options today. High liquidity = easy entry/exit. 740 active (total vol 47.3K, top 7.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Sep 180.470.50$0.496.1%7.5K0.3044.2K
$420.00Oct 234.254.40$4.333.5%1.6K0.25335
$411.00Sep 251.051.11$1.085.6%1.3K0.17368
$410.00Sep 180.020.03$0.0333.3%1.1K0.0142.8K
$431.00Sep 180.000.01$0.01100.0%9880.003.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Sep 181.741.94$1.8410.9%5.0K0.7023.7K
$360.00Sep 180.000.01$0.01100.0%1.1K0.004.9K
$361.00Sep 180.000.01$0.01100.0%1.1K0.00176
$395.00Sep 210.941.02$0.988.2%1.1K0.27161
$390.00Sep 251.461.53$1.504.7%1.0K0.227.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 14.8%, max 23.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$396.00Sep 18Oct 2325.8%20.9%23.5%58452
$397.00Sep 18Oct 3024.7%21.2%16.3%28631
$400.00Sep 18Oct 3024.4%21.1%15.7%7.7K44.8K
$399.00Sep 18Oct 3024.3%21.1%15.3%4121.1K
$398.00Sep 18Oct 3024.0%21.2%13.1%94515
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$396.00Sep 18Oct 3025.8%21.2%21.6%8721.7K
$397.00Sep 18Oct 2324.7%20.9%18.0%4801.6K
$400.00Sep 18Oct 3024.4%21.1%15.7%5.0K23.8K
$399.00Sep 18Oct 3024.3%21.1%15.3%443971
$398.00Sep 18Oct 3024.0%21.2%13.1%9083.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 702 found (best R:R 2.12, avg 5.30)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$355.00$356.00Sep 25$0.32$0.68$0.3299%2.12$355.32
$360.00$361.00Sep 25$0.32$0.68$0.3299%2.12$360.32
$365.00$366.00Sep 25$0.34$0.66$0.3498%1.94$365.34
$375.00$376.00Sep 25$0.32$0.68$0.3296%2.12$375.32
$360.00$361.00Oct 16$0.30$0.70$0.3094%2.33$360.30
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$422.00$421.00Sep 25$0.40$0.60$0.4093%1.50$421.60
$426.00$425.00Sep 30$0.45$0.55$0.4593%1.22$425.55
$427.00$426.00Sep 25$0.60$0.40$0.6094%0.67$426.40
$429.00$428.00Oct 2$0.62$0.38$0.6292%0.61$428.38
$375.00$345.00Sep 24$0.14$29.86$0.144%213.29$374.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 525 found (best R:R 0.18, avg 0.36)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$428.00$429.00Sep 18$0.15$0.15$0.8597%0.18$428.15
$399.00$400.00Oct 23$0.58$0.58$0.4249%1.38$399.58
$460.00$465.00Sep 25$0.10$0.10$4.9098%0.02$460.10
$431.00$432.00Oct 9$0.12$0.12$0.8890%0.14$431.12
$400.00$401.00Sep 30$0.48$0.48$0.5253%0.92$400.48
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$373.00$372.00Sep 18$0.13$0.13$0.8797%0.15$372.87
$362.00$361.00Sep 18$0.10$0.10$0.9098%0.11$361.90
$377.00$330.00Sep 28$0.32$0.32$46.6894%0.01$376.68
$391.00$390.00Oct 30$0.42$0.42$0.5862%0.72$390.58
$387.00$386.00Oct 9$0.30$0.30$0.7073%0.43$386.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.27, cheapest $1.26)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$398.00Sep 18Sep 21$1.3124.0%15.0%
$399.00Sep 18Sep 21$1.3124.3%15.9%
$400.00Sep 18Sep 21$1.2724.4%16.0%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$398.00Sep 18Sep 21$1.2624.0%15.0%
$399.00Sep 18Sep 21$1.2724.3%15.9%
$400.00Sep 18Sep 21$1.2224.4%16.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 525 found (cheapest 0.52% of stock, avg 5.02%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$399.00Sep 18$0.86$1.21$2.07$396.93$401.070.52%
$398.00Sep 18$1.39$0.74$2.13$395.87$400.130.53%
$400.00Sep 18$0.49$1.84$2.33$397.67$402.330.58%
$397.00Sep 18$2.09$0.43$2.52$394.48$399.520.63%
$401.00Sep 18$0.27$2.63$2.90$398.10$403.900.73%
$396.00Sep 18$2.92$0.25$3.17$392.83$399.170.80%
$402.00Sep 18$0.16$3.48$3.64$398.36$405.640.91%
$395.00Sep 18$3.83$0.14$3.97$391.03$398.971.00%
$403.00Sep 18$0.10$4.45$4.55$398.45$407.551.14%
$399.00Sep 21$2.17$2.48$4.65$394.35$403.651.17%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 350 found (cheapest 0.05% of stock, avg 2.42%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$403.00$394.00Sep 18$0.10$0.09$0.19$393.81$403.19
$403.00$395.00Sep 18$0.10$0.14$0.24$394.76$403.24
$402.00$394.00Sep 18$0.16$0.09$0.25$393.75$402.25
$402.00$395.00Sep 18$0.16$0.14$0.30$394.70$402.30
$403.00$396.00Sep 18$0.10$0.25$0.35$395.65$403.35
$401.00$394.00Sep 18$0.27$0.09$0.36$393.64$401.36
$402.00$396.00Sep 18$0.16$0.25$0.41$395.59$402.41
$401.00$395.00Sep 18$0.27$0.14$0.41$394.59$401.41
$401.00$396.00Sep 18$0.27$0.25$0.52$395.48$401.52
$403.00$397.00Sep 18$0.10$0.43$0.53$396.47$403.53

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 377 found (best R:R 0.39, avg credit $0.45)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
372/373428/429Sep 18$0.28$0.7294%0.39$372.72$428.28
361/362428/429Sep 18$0.25$0.7595%0.33$361.75$428.25
395/396428/429Sep 18$0.26$0.7480%0.35$395.74$428.26
396/397428/429Sep 18$0.33$0.6771%0.49$396.67$428.33
372/373400/401Sep 18$0.35$0.6567%0.54$372.65$400.35
372/373401/402Sep 18$0.24$0.7678%0.32$372.76$401.24
361/362400/401Sep 18$0.32$0.6868%0.47$361.68$400.32
361/362401/402Sep 18$0.21$0.7979%0.27$361.79$401.21
379/380407/408Oct 2$0.43$0.5754%0.75$379.57$407.43
391/392405/406Sep 30$0.63$0.3734%1.70$391.37$405.63

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 304 found (best R:R 12.75, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$412.00$423.00$434.00Oct 1$0.80$10.2017%12.75
$435.00$440.00$445.00Oct 23$0.08$4.925%61.50
$440.00$445.00$450.00Oct 30$0.07$4.934%70.43
$430.00$435.00$440.00Oct 16$0.11$4.895%44.45
$379.00$382.00$385.00Oct 2$0.10$2.908%29.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$360.00$365.00$370.00Oct 9$0.06$4.944%82.33
$400.00$401.00$402.00Sep 18$0.06$0.9418%15.67
$350.00$355.00$360.00Oct 30$0.06$4.944%82.33
$395.00$396.00$397.00Sep 18$0.07$0.9316%13.29
$398.00$399.00$400.00Sep 18$0.16$0.8430%5.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 614 found (best net $-8.77, 598 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$350.00$370.001:2Sep 21-$8.77$11.23
$385.00$395.001:2Sep 29-$0.13$9.87
$382.00$390.001:2Sep 23-$2.16$5.84
$402.00$408.001:2Oct 1-$0.95$5.05
$399.00$400.001:2Sep 18-$0.12$0.88
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$419.00$408.001:2Sep 24-$0.50$10.50
$450.00$430.001:2Oct 30-$14.92$5.08
$406.00$400.001:2Sep 29-$2.06$3.94
$384.00$379.001:2Sep 29-$0.10$4.90
$399.00$398.001:2Sep 18-$0.27$0.73

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 378 found (best yield 3.25%, avg 0.72%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$399.00Oct 30$12.950.510.1%3.25%3.34%218
$400.00Oct 30$12.450.500.3%3.12%3.47%209572
$401.00Oct 30$11.950.490.6%3.00%3.59%--36
$402.00Oct 30$11.500.480.8%2.88%3.73%--10
$403.00Oct 30$11.050.471.1%2.77%3.87%--11
$404.00Oct 30$10.600.451.4%2.66%4.01%--13
$405.00Oct 30$10.200.441.6%2.56%4.16%--2.0K
$408.00Oct 30$9.000.412.4%2.26%4.61%--45
$410.00Oct 30$8.300.382.9%2.08%4.93%2728
$411.00Oct 30$7.950.373.1%1.99%5.10%--16

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 27,305
Total Puts 20,588
Put/Call Ratio 0.75
Net Difference 6,717

Prior's Put/Call Breakdown

Total Calls 38,564
Total Puts 21,362
Put/Call Ratio 0.55
Net Difference 17,202

Prior 7-Day Put/Call Summary

Total Calls 1,758,112
Total Puts 1,564,205
Average Put/Call Ratio 0.94
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