Tour v494
AU
ANGLOGOLD ASHANTI PL
$96.22 +9.85%
$96.26 (+0.04%)🌙
as of 08/07 06:00 PM
(8/7 14:05) ◀
|
Friday, August 7, 2026 (6:00pm)
January 2026
|
▶ (8/10 18:16)
◀ 8/7 18:00 ▶

Option Volume

Detail
ℹ
Current (08/07) 5,395
Calls: 2,062 (38%)
Puts: 3,333 (62%)
Prior (08/06) 1,752
Calls: 434 (25%)
Puts: 1,318 (75%)
Current vs Prior +207.93%
Calls: +375.12% (Calls)
Puts: +152.88% (Puts)
Prior 7-Day Total 17,187
Calls: 10,711 (62%)
Puts: 6,476 (38%)
Prior 7-Day Average 2,455
Calls: 1,530 (62%)
Puts: 925 (38%)
Current vs Prior 7-Day Avg +119.73%
Calls: +34.76%
Puts: +260.27%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/07) $3.19M
Calls: $1.33M (42%)
Puts: $1.86M (58%)
Prior (08/06) $1.71M
Calls: $311.4K (18%)
Puts: $1.40M (82%)
Current vs Prior +86.89%
Calls: +327.54%
Puts: +33.24%
Prior 7-Day Total $9.75M
Calls: $6.01M (62%)
Puts: $3.74M (38%)
Prior 7-Day Average $1.39M
Calls: $858.1K (62%)
Puts: $534.5K (38%)
Current vs Prior 7-Day Avg +129.22%
Calls: +55.14%
Puts: +248.12%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/07) 1.62
Prior (08/06) 3.04
Current vs Prior -46.77%
Prior 7-Day Average 0.88
Current vs Prior 7-Day Avg +83.09%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/07) 75,076
Calls: 30,052 (40%)
Puts: 45,024 (60%)
Prior (08/06) 73,789
Calls: 29,887 (41%)
Puts: 43,902 (59%)
Current vs Prior +1.74%
Prior 7-Day Total 299,654
Calls: 131,006 (44%)
Puts: 168,648 (56%)
Prior 7-Day Average 42,807
Calls: 18,715 (44%)
Puts: 24,092 (56%)
Current vs Prior 7-Day Avg +75.38%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 8.11% | 13.93%8.11% | 13.93%
Prior 8.83% | 14.56%8.83% | 14.56%
Current vs Prior -8.14% | -4.33%-8.14% | -4.33%
Prior 7-Day Avg 9.69% | 14.38%9.69% | 14.38%
Current vs 7-Day Avg -16.33% | -3.14%-16.33% | -3.14%
Prior 7-Day Eod 8.83% | 14.56%8.83% | 14.56%
Current vs 7-Day Eod -8.14% | -4.33%-8.14% | -4.33%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 11.03% | 11.88%
Calls: 11.24% | 19.18%
Puts: 10.81% | 4.58%
Prior 15.69% | 13.64%
Calls: 15.38% | 16.33%
Puts: 16.00% | 10.96%
Current vs Prior -29.70% | -12.90%
Prior 7-Day Avg 16.15% | 9.54%
Calls: 15.13% | 8.06%
Puts: 17.18% | 11.03%
Current vs 7-Day Avg -31.72% | +24.49%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 87% vs prior. Dollar volume significantly above 7-day average (129% higher). Unusually high activity with volume up 208% vs prior - elevated interest. Volume explosion - 120% above 7-day average (5,395 vs avg 2,455).

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 BULLISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
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 10 of results (avg 7.7%, best 6.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Sep 189.6010.20$9.906.1%230.67198
$80.00Aug 2116.0017.00$16.506.1%100.961.1K
$100.00Sep 184.905.30$5.107.8%520.4390
$95.00Sep 186.807.40$7.108.5%150.55152
$105.00Sep 183.403.70$3.558.5%150.3371
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Sep 186.106.50$6.306.3%9790.45123
$115.00Aug 2118.6019.90$19.256.8%10.96--
$95.00Aug 213.303.60$3.458.7%540.458

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. 12 found (avg delta 0.78, highest 0.96)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 2116.0017.00$16.506.1%100.961.1K
$85.00Aug 2111.4012.50$11.959.2%760.922.0K
$80.00Sep 1816.0017.60$16.809.5%50.89609
$85.00Sep 1811.3015.00$13.1528.1%110.7872
$90.00Aug 216.908.40$7.6519.6%610.772.1K
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Aug 2118.6019.90$19.256.8%10.96--
$110.00Aug 2113.8016.00$14.9014.8%290.8919
$115.00Sep 1819.8022.10$20.9511.0%190.812
$100.00Aug 215.907.10$6.5018.5%30.6572

Most actively traded options today. High liquidity = easy entry/exit. 28 active (total vol 3.2K, top 979)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 212.002.35$2.1716.1%4160.35328
$115.00Aug 210.000.30$0.15200.0%1860.0414
$85.00Aug 2111.4012.50$11.959.2%760.922.0K
$90.00Aug 216.908.40$7.6519.6%610.772.1K
$95.00Aug 214.004.70$4.3516.1%540.551.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Sep 186.106.50$6.306.3%9790.45123
$80.00Sep 180.901.35$1.1339.8%9160.1339
$90.00Sep 183.804.50$4.1516.9%650.3422
$95.00Aug 213.303.60$3.458.7%540.458
$85.00Aug 210.350.65$0.5060.0%460.10242

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 7.7%, max 17.9%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$80.00Aug 21Sep 1858.7%49.8%17.9%151.7K
$105.00Aug 21Sep 1857.8%54.5%6.1%46189
$95.00Aug 21Sep 1851.5%50.6%1.8%691.5K
$110.00Aug 21Sep 1855.4%55.1%0.5%23128
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$80.00Aug 21Sep 1858.7%49.8%17.9%961223
$95.00Aug 21Sep 1851.5%50.6%1.8%1.0K131

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 18 found (best R:R 19.00, avg 3.87)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$110.00$115.00Aug 21$0.38$4.62$0.3812.16$110.38
$105.00$110.00Aug 21$0.80$4.20$0.805.25$105.80
$110.00$115.00Sep 18$0.82$4.18$0.825.10$110.82
$100.00$105.00Aug 21$0.84$4.16$0.844.95$100.84
$105.00$110.00Sep 18$1.10$3.90$1.103.55$106.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$85.00$80.00Aug 21$0.25$4.75$0.2519.00$84.75
$90.00$85.00Aug 21$0.90$4.10$0.904.56$89.10
$85.00$80.00Sep 18$1.22$3.78$1.223.10$83.78
$90.00$85.00Sep 18$1.80$3.20$1.801.78$88.20
$95.00$90.00Aug 21$2.05$2.95$2.051.44$92.95

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 24 found (best R:R 10.11, avg 1.90)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$80.00$85.00Aug 21$4.55$4.55$0.4510.11$84.55
$85.00$90.00Aug 21$4.30$4.30$0.706.14$89.30
$80.00$85.00Sep 18$3.65$3.65$1.352.70$83.65
$90.00$95.00Aug 21$3.30$3.30$1.701.94$93.30
$85.00$90.00Sep 18$3.25$3.25$1.751.86$88.25
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$115.00$110.00Aug 21$4.35$4.35$0.656.69$110.65
$110.00$100.00Aug 21$8.40$8.40$1.605.25$101.60
$115.00$95.00Sep 18$14.65$14.65$5.352.74$100.35
$100.00$95.00Aug 21$3.05$3.05$1.951.56$96.95
$95.00$90.00Sep 18$2.15$2.15$2.850.75$92.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 13 found (avg debit $1.93, cheapest $0.30)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$80.00Aug 21Sep 18$0.3058.7%49.8%
$85.00Aug 21Sep 18$1.2050.8%51.1%
$115.00Aug 21Sep 18$1.4851.9%55.1%
$110.00Aug 21Sep 18$1.9255.4%55.1%
$105.00Aug 21Sep 18$2.2257.8%54.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$80.00Aug 21Sep 18$0.8858.7%49.8%
$115.00Aug 21Sep 18$1.7051.9%55.1%
$85.00Aug 21Sep 18$1.8550.8%51.1%
$90.00Aug 21Sep 18$2.7549.3%51.9%
$95.00Aug 21Sep 18$2.8551.5%50.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 12 found (cheapest 8.11% of stock, avg 14.98%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$95.00Aug 21$4.35$3.45$7.80$87.20$102.808.11%
$100.00Aug 21$2.17$6.50$8.67$91.33$108.679.01%
$90.00Aug 21$7.65$1.40$9.05$80.95$99.059.41%
$85.00Aug 21$11.95$0.50$12.45$72.55$97.4512.94%
$95.00Sep 18$7.10$6.30$13.40$81.60$108.4013.93%
$90.00Sep 18$9.90$4.15$14.05$75.95$104.0514.60%
$110.00Aug 21$0.53$14.90$15.43$94.57$125.4316.04%
$85.00Sep 18$13.15$2.35$15.50$69.50$100.5016.11%
$80.00Aug 21$16.50$0.25$16.75$63.25$96.7517.41%
$80.00Sep 18$16.80$1.13$17.93$62.07$97.9318.63%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 28 found (cheapest 0.81% of stock, avg 5.18%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$110.00$80.00Aug 21$0.53$0.25$0.78$79.22$110.78
$110.00$85.00Aug 21$0.53$0.50$1.03$83.97$111.03
$105.00$80.00Aug 21$1.33$0.25$1.58$78.42$106.58
$105.00$85.00Aug 21$1.33$0.50$1.83$83.17$106.83
$110.00$90.00Aug 21$0.53$1.40$1.93$88.07$111.93
$100.00$80.00Aug 21$2.17$0.25$2.42$77.58$102.42
$100.00$85.00Aug 21$2.17$0.50$2.67$82.33$102.67
$105.00$90.00Aug 21$1.33$1.40$2.73$87.27$107.73
$115.00$80.00Sep 18$1.63$1.13$2.76$77.24$117.76
$100.00$90.00Aug 21$2.17$1.40$3.57$86.43$103.57

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 26 found (best R:R 4.10, avg credit $2.65)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
80/8590/95Sep 18$4.02$0.984.10$80.98$94.02
95/100105/110Aug 21$3.85$1.153.35$96.15$108.85
85/9095/100Sep 18$3.80$1.203.17$86.20$98.80
90/95100/105Sep 18$3.70$1.302.85$91.30$103.70
80/8590/95Aug 21$3.55$1.452.45$81.45$93.55
95/100110/115Aug 21$3.43$1.572.18$96.57$113.43
85/90100/105Sep 18$3.35$1.652.03$86.65$103.35
90/95105/110Sep 18$3.25$1.751.86$91.75$108.25
80/8595/100Sep 18$3.22$1.781.81$81.78$98.22
85/9095/100Aug 21$3.08$1.921.60$86.92$98.08

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 16 found (best R:R 19.00, cheapest $0.25)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$80.00$85.00$90.00Aug 21$0.25$4.7519.00
$105.00$110.00$115.00Sep 18$0.28$4.7216.86
$80.00$85.00$90.00Sep 18$0.40$4.6011.50
$105.00$110.00$115.00Aug 21$0.42$4.5810.90
$85.00$90.00$95.00Sep 18$0.45$4.5510.11
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$85.00$90.00$95.00Sep 18$0.35$4.6513.29
$80.00$85.00$90.00Sep 18$0.58$4.427.62
$80.00$85.00$90.00Aug 21$0.65$4.356.69
$90.00$95.00$100.00Aug 21$1.00$4.004.00
$85.00$90.00$95.00Aug 21$1.15$3.853.35

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 20 found (best net $--, 12 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$100.00$105.001:2Aug 21-$0.49$4.51
$110.00$115.001:2Sep 18-$0.81$4.19
$90.00$95.001:2Aug 21-$1.05$3.95
$105.00$110.001:2Sep 18-$1.35$3.65
$100.00$105.001:2Sep 18-$2.00$3.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$85.00$80.001:2Aug 21$0.00$5.00
$100.00$95.001:2Aug 21-$0.40$4.60
$90.00$85.001:2Sep 18-$0.55$4.45
$95.00$90.001:2Sep 18-$2.00$3.00
$115.00$95.001:2Sep 18$8.35$11.65

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 5.09%, avg 2.26%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$100.00Sep 18$4.900.433.9%5.09%9.02%5290
$105.00Sep 18$3.400.339.1%3.53%12.66%1571
$110.00Sep 18$2.300.2514.3%2.39%16.71%310
$100.00Aug 21$2.000.353.9%2.08%6.01%416328
$115.00Sep 18$1.350.1819.5%1.40%20.92%72
$105.00Aug 21$0.950.229.1%0.99%10.11%31118
$110.00Aug 21$0.300.1114.3%0.31%14.63%20118

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 2,062
Total Puts 3,333
Put/Call Ratio 1.62
Net Difference -1,271

Prior's Put/Call Breakdown

Total Calls 434
Total Puts 1,318
Put/Call Ratio 3.04
Net Difference -884

Prior 7-Day Put/Call Summary

Total Calls 10,711
Total Puts 6,476
Average Put/Call Ratio 0.88
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