Tour v500
AU
ANGLOGOLD ASHANTI PL
$97.25 +1.07%
$97.35 (+0.10%)🌙
as of 08/10 06:16 PM
(8/7 18:00) ◀
|
Monday, August 10, 2026 (6:16pm)
January 2026
|
▶ (8/11 18:19)
◀ 8/10 18:16 ▶

Option Volume

Detail
ℹ
Current (08/10) 2,394
Calls: 1,605 (67%)
Puts: 789 (33%)
Prior (08/07) 5,395
Calls: 2,062 (38%)
Puts: 3,333 (62%)
Current vs Prior -55.63%
Calls: -22.16% (Calls)
Puts: -76.33% (Puts)
Prior 7-Day Total 20,437
Calls: 10,992 (54%)
Puts: 9,445 (46%)
Prior 7-Day Average 2,919
Calls: 1,570 (54%)
Puts: 1,349 (46%)
Current vs Prior 7-Day Avg -18.00%
Calls: +2.21%
Puts: -41.52%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/10) $1.54M
Calls: $1.31M (85%)
Puts: $228.3K (15%)
Prior (08/07) $3.19M
Calls: $1.33M (42%)
Puts: $1.86M (58%)
Current vs Prior -51.71%
Calls: -1.37%
Puts: -87.73%
Prior 7-Day Total $11.98M
Calls: $6.46M (54%)
Puts: $5.52M (46%)
Prior 7-Day Average $1.71M
Calls: $923.1K (54%)
Puts: $788.9K (46%)
Current vs Prior 7-Day Avg -9.97%
Calls: +42.24%
Puts: -71.06%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/10) 0.49
Prior (08/07) 1.62
Current vs Prior -69.59%
Prior 7-Day Average 1.08
Current vs Prior 7-Day Avg -54.67%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/10) 39,630
Calls: 12,734 (32%)
Puts: 26,896 (68%)
Prior (08/07) 75,076
Calls: 30,052 (40%)
Puts: 45,024 (60%)
Current vs Prior -47.21%
Prior 7-Day Total 360,503
Calls: 153,320 (43%)
Puts: 207,183 (57%)
Prior 7-Day Average 51,500
Calls: 21,902 (43%)
Puts: 29,597 (57%)
Current vs Prior 7-Day Avg -23.05%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 7.46% | 14.19%7.46% | 14.19%
Prior 8.11% | 13.93%8.11% | 13.93%
Current vs Prior -8.04% | +1.89%-8.04% | +1.89%
Prior 7-Day Avg 9.21% | 14.24%9.21% | 14.24%
Current vs 7-Day Avg -19.09% | -0.34%-19.09% | -0.34%
Prior 7-Day Eod 8.11% | 13.93%8.11% | 13.93%
Current vs 7-Day Eod -8.04% | +1.89%-8.04% | +1.89%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 11.03% | 11.88%
Calls: 11.24% | 19.18%
Puts: 10.81% | 4.58%
Prior 11.03% | 11.88%
Calls: 11.24% | 19.18%
Puts: 10.81% | 4.58%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 15.31% | 9.11%
Calls: 13.88% | 9.52%
Puts: 16.75% | 8.71%
Current vs 7-Day Avg -27.96% | +30.34%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 85% of dollar volume in calls ($1.31M) vs puts ($228.3K). Light premium activity with dollar volume down 52% vs prior. Below-average activity with volume down 56% vs prior. Extreme bullish P/C ratio of 0.49 - heavy call buying (1,605 calls vs 789 puts).

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
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 4 of results (avg 8.2%, best 7.1%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 2112.3013.20$12.757.1%1070.922.0K
$95.00Sep 187.408.00$7.707.8%80.57144
$90.00Sep 1810.0010.90$10.458.6%70.69196
$100.00Sep 185.205.70$5.459.2%160.45112
PUTS (0)
No puts meet the criteria

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. 10 found (avg delta 0.76, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 2115.9018.60$17.2515.7%11.00--
$85.00Aug 2112.3013.20$12.757.1%1070.922.0K
$85.00Sep 1812.6014.40$13.5013.3%90.8273
$90.00Aug 217.009.70$8.3532.3%710.812.1K
$90.00Sep 1810.0010.90$10.458.6%70.69196
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 2112.9014.90$13.9014.4%60.88--
$105.00Aug 217.9011.10$9.5033.7%10.79--
$100.00Sep 188.109.20$8.6512.7%150.54--

Most actively traded options today. High liquidity = easy entry/exit. 25 active (total vol 1.6K, top 478)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Aug 210.901.20$1.0528.6%4780.21138
$95.00Aug 214.505.10$4.8012.5%1400.621.4K
$110.00Sep 181.202.60$1.9073.7%1270.2313
$85.00Aug 2112.3013.20$12.757.1%1070.922.0K
$100.00Aug 212.002.60$2.3026.1%800.39494
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 210.801.10$0.9531.6%2360.19147
$80.00Sep 180.351.30$0.83114.5%740.10919
$80.00Aug 210.050.20$0.13115.4%490.03171
$95.00Aug 212.152.75$2.4524.5%380.3850
$85.00Aug 210.050.50$0.28160.7%330.07268

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 15.2%, max 27.7%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$110.00Aug 21Sep 1858.8%49.5%18.9%141147
$85.00Aug 21Sep 1853.6%50.0%7.2%1162.1K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$80.00Aug 21Sep 1861.8%48.4%27.7%1231.1K
$85.00Aug 21Sep 1853.6%50.0%7.2%43330

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 16 found (best R:R 32.33, avg 5.45)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$110.00$115.00Sep 18$0.25$4.75$0.2519.00$110.25
$105.00$110.00Aug 21$0.48$4.52$0.489.42$105.48
$100.00$105.00Aug 21$1.25$3.75$1.253.00$101.25
$105.00$110.00Sep 18$1.70$3.30$1.701.94$106.70
$100.00$105.00Sep 18$1.85$3.15$1.851.70$101.85
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$85.00$80.00Aug 21$0.15$4.85$0.1532.33$84.85
$90.00$85.00Aug 21$0.67$4.33$0.676.46$89.33
$85.00$80.00Sep 18$1.07$3.93$1.073.67$83.93
$95.00$90.00Aug 21$1.50$3.50$1.502.33$93.50
$90.00$85.00Sep 18$2.05$2.95$2.051.44$87.95

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 21 found (best R:R 9.00, avg 1.81)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$80.00$85.00Aug 21$4.50$4.50$0.509.00$84.50
$85.00$90.00Aug 21$4.40$4.40$0.607.33$89.40
$90.00$95.00Aug 21$3.55$3.55$1.452.45$93.55
$85.00$90.00Sep 18$3.05$3.05$1.951.56$88.05
$90.00$95.00Sep 18$2.75$2.75$2.251.22$92.75
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$110.00$105.00Aug 21$4.40$4.40$0.607.33$105.60
$105.00$95.00Aug 21$7.05$7.05$2.952.39$97.95
$100.00$95.00Sep 18$2.55$2.55$2.451.04$97.45
$95.00$90.00Sep 18$2.15$2.15$2.850.75$92.85
$90.00$85.00Sep 18$2.05$2.05$2.950.69$87.95

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $2.17, cheapest $0.70)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$85.00Aug 21Sep 18$0.7553.6%50.0%
$110.00Aug 21Sep 18$1.3358.8%49.5%
$90.00Aug 21Sep 18$2.1053.0%54.5%
$105.00Aug 21Sep 18$2.5553.2%54.5%
$95.00Aug 21Sep 18$2.9052.2%53.9%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$80.00Aug 21Sep 18$0.7061.8%48.4%
$85.00Aug 21Sep 18$1.6253.6%50.0%
$90.00Aug 21Sep 18$3.0053.0%54.5%
$95.00Aug 21Sep 18$3.6552.2%53.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 10 found (cheapest 7.46% of stock, avg 13.34%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$95.00Aug 21$4.80$2.45$7.25$87.75$102.257.46%
$90.00Aug 21$8.35$0.95$9.30$80.70$99.309.56%
$105.00Aug 21$1.05$9.50$10.55$94.45$115.5510.85%
$85.00Aug 21$12.75$0.28$13.03$71.97$98.0313.40%
$95.00Sep 18$7.70$6.10$13.80$81.20$108.8014.19%
$100.00Sep 18$5.45$8.65$14.10$85.90$114.1014.50%
$90.00Sep 18$10.45$3.95$14.40$75.60$104.4014.81%
$110.00Aug 21$0.57$13.90$14.47$95.53$124.4714.88%
$85.00Sep 18$13.50$1.90$15.40$69.60$100.4015.84%
$80.00Aug 21$17.25$0.13$17.38$62.62$97.3817.87%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 0.87% of stock, avg 5.11%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$110.00$85.00Aug 21$0.57$0.28$0.85$84.15$110.85
$105.00$85.00Aug 21$1.05$0.28$1.33$83.67$106.33
$110.00$90.00Aug 21$0.57$0.95$1.52$88.48$111.52
$105.00$90.00Aug 21$1.05$0.95$2.00$88.00$107.00
$115.00$80.00Sep 18$1.65$0.83$2.48$77.52$117.48
$100.00$85.00Aug 21$2.30$0.28$2.58$82.42$102.58
$110.00$80.00Sep 18$1.90$0.83$2.73$77.27$112.73
$110.00$95.00Aug 21$0.57$2.45$3.02$91.98$113.02
$100.00$90.00Aug 21$2.30$0.95$3.25$86.75$103.25
$105.00$95.00Aug 21$1.05$2.45$3.50$91.50$108.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 23 found (best R:R 6.14, avg credit $2.83)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
85/9095/100Sep 18$4.30$0.706.14$85.70$99.30
95/100105/110Sep 18$4.25$0.755.67$95.75$109.25
90/95100/105Sep 18$4.00$1.004.00$91.00$104.00
85/90100/105Sep 18$3.90$1.103.55$86.10$103.90
90/95105/110Sep 18$3.85$1.153.35$91.15$108.85
80/8590/95Sep 18$3.82$1.183.24$81.18$93.82
85/90105/110Sep 18$3.75$1.253.00$86.25$108.75
80/8590/95Aug 21$3.70$1.302.85$81.30$93.70
80/8595/100Sep 18$3.32$1.681.98$81.68$98.32
85/9095/100Aug 21$3.17$1.831.73$86.83$98.17

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 15 found (best R:R 49.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$80.00$85.00$90.00Aug 21$0.10$4.9049.00
$100.00$105.00$110.00Sep 18$0.15$4.8532.33
$85.00$90.00$95.00Sep 18$0.30$4.7015.67
$95.00$100.00$105.00Sep 18$0.40$4.6011.50
$90.00$95.00$100.00Sep 18$0.50$4.509.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$85.00$90.00$95.00Sep 18$0.10$4.9049.00
$90.00$95.00$100.00Sep 18$0.40$4.6011.50
$80.00$85.00$90.00Aug 21$0.52$4.488.62
$85.00$90.00$95.00Aug 21$0.83$4.175.02
$80.00$85.00$90.00Sep 18$0.98$4.024.10

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 18 found (best net $-0.09, 10 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$105.00$110.001:2Aug 21-$0.09$4.91
$105.00$110.001:2Sep 18-$0.20$4.80
$90.00$95.001:2Aug 21-$1.25$3.75
$110.00$115.001:2Sep 18-$1.40$3.60
$100.00$105.001:2Sep 18-$1.75$3.25
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$90.001:2Sep 18-$1.80$3.20
$100.00$95.001:2Sep 18-$3.55$1.45
$105.00$95.001:2Aug 21$4.60$5.40
$85.00$80.001:2Aug 21$0.02$4.98
$90.00$85.001:2Sep 18$0.15$4.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 5.35%, avg 2.10%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$100.00Sep 18$5.200.452.8%5.35%8.17%16112
$105.00Sep 18$3.400.348.0%3.50%11.47%2580
$100.00Aug 21$2.000.392.8%2.06%4.88%80494
$115.00Sep 18$1.450.1818.2%1.49%19.74%215
$110.00Sep 18$1.200.2313.1%1.23%14.34%12713
$105.00Aug 21$0.900.218.0%0.93%8.89%478138
$110.00Aug 21$0.150.1213.1%0.15%13.26%14134

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 1,605
Total Puts 789
Put/Call Ratio 0.49
Net Difference 816

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 10,992
Total Puts 9,445
Average Put/Call Ratio 1.08
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