Tour v509
AU
ANGLOGOLD ASHANTI PL
$99.60 +3.43%
$100.15 (+0.55%)🌙
as of 08/17 06:12 PM
(8/14 18:12) ◀
|
Monday, August 17, 2026 (6:12pm)
January 2026
|
▶ (8/18 18:12)
◀ 8/17 18:12 ▶

Option Volume

Detail
ℹ
Current (08/17) 2,532
Calls: 1,429 (56%)
Puts: 1,103 (44%)
Prior (08/14) 1,747
Calls: 1,515 (87%)
Puts: 232 (13%)
Current vs Prior +44.93%
Calls: -5.68% (Calls)
Puts: +375.43% (Puts)
Prior 7-Day Total 15,341
Calls: 8,414 (55%)
Puts: 6,927 (45%)
Prior 7-Day Average 2,191
Calls: 1,202 (55%)
Puts: 989 (45%)
Current vs Prior 7-Day Avg +15.53%
Calls: +18.89%
Puts: +11.46%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/17) $2.14M
Calls: $1.62M (76%)
Puts: $515.5K (24%)
Prior (08/14) $447.1K
Calls: $336.6K (75%)
Puts: $110.5K (25%)
Current vs Prior +378.68%
Calls: +382.74%
Puts: +366.30%
Prior 7-Day Total $9.76M
Calls: $5.74M (59%)
Puts: $4.02M (41%)
Prior 7-Day Average $1.39M
Calls: $820.5K (59%)
Puts: $573.6K (41%)
Current vs Prior 7-Day Avg +53.53%
Calls: +98.04%
Puts: -10.14%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/17) 0.77
Prior (08/14) 0.15
Current vs Prior +404.04%
Prior 7-Day Average 0.94
Current vs Prior 7-Day Avg -17.74%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/17) 36,507
Calls: 22,721 (62%)
Puts: 13,786 (38%)
Prior (08/14) 24,426
Calls: 12,661 (52%)
Puts: 11,765 (48%)
Current vs Prior +49.46%
Prior 7-Day Total 284,225
Calls: 127,647 (45%)
Puts: 156,578 (55%)
Prior 7-Day Average 40,603
Calls: 18,235 (45%)
Puts: 22,368 (55%)
Current vs Prior 7-Day Avg -10.09%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 4.67% | 11.70%4.67% | 11.70%
Prior 5.09% | 13.19%5.09% | 13.19%
Current vs Prior -8.25% | -11.31%-8.25% | -11.31%
Prior 7-Day Avg 7.16% | 13.67%7.16% | 13.67%
Current vs 7-Day Avg -34.80% | -14.44%-34.80% | -14.44%
Prior 7-Day Eod 5.09% | 13.19%5.09% | 13.19%
Current vs 7-Day Eod -8.25% | -11.31%-8.25% | -11.31%
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 11.70% | 12.13%
Calls: 11.83% | 18.77%
Puts: 11.55% | 5.49%
Current vs 7-Day Avg -5.69% | -2.07%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 76% of dollar volume in calls ($1.62M) vs puts ($515.5K). Massive premium surge with dollar volume up 379% vs prior. Dollar volume significantly above 7-day average (54% higher). P/C ratio rising 404% - increased hedging/bearish 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 BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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 3 of results (avg 7.7%, best 6.6%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Sep 182.202.35$2.286.6%540.26347
$90.00Sep 1811.0011.80$11.407.0%120.78156
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Sep 186.006.60$6.309.5%930.5034

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.98, cheapest $0.98)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Sep 180.901.05$0.9815.3%470.13256

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 12 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 2114.1015.70$14.9010.7%631.002.0K
$90.00Aug 219.3010.90$10.1015.8%281.002.0K
$80.00Sep 1818.1021.00$19.5514.8%10.97605
$80.00Aug 2117.8021.00$19.4016.5%170.961.1K
$85.00Sep 1813.2017.20$15.2026.3%20.8974
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Aug 215.807.80$6.8029.4%250.801
$110.00Sep 1811.9014.60$13.2520.4%10.73--
$105.00Sep 188.2010.10$9.1520.8%10.62--
$100.00Aug 212.503.10$2.8021.4%780.55105

Most actively traded options today. High liquidity = easy entry/exit. 27 active (total vol 884, top 94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Aug 210.400.95$0.6880.9%870.19487
$100.00Aug 211.702.00$1.8516.2%660.45654
$100.00Sep 185.005.70$5.3513.1%650.50183
$85.00Aug 2114.1015.70$14.9010.7%631.002.0K
$110.00Sep 182.202.35$2.286.6%540.26347
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Aug 210.600.75$0.6822.1%940.21111
$100.00Sep 186.006.60$6.309.5%930.5034
$100.00Aug 212.503.10$2.8021.4%780.55105
$85.00Sep 180.901.05$0.9815.3%470.13256
$105.00Aug 215.807.80$6.8029.4%250.801

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 11.9%, max 20.7%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$105.00Aug 21Sep 1863.2%52.3%20.7%136678
$100.00Aug 21Sep 1855.8%50.7%10.0%131837
$95.00Aug 21Sep 1852.4%47.9%9.4%391.7K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$100.00Aug 21Sep 1855.8%50.7%10.0%171139
$95.00Aug 21Sep 1852.4%47.9%9.4%1101.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 13 found (best R:R 1.94, avg 3.08)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$100.00$105.00Sep 18$1.70$3.30$1.7050%1.94$101.70
$90.00$95.00Sep 18$3.30$1.70$3.3078%0.52$93.30
$110.00$115.00Sep 18$0.75$4.25$0.7526%5.67$110.75
$95.00$100.00Sep 18$2.75$2.25$2.7564%0.82$97.75
$105.00$110.00Sep 18$1.37$3.63$1.3737%2.65$106.37
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$105.00$100.00Sep 18$2.85$2.15$2.8562%0.75$102.15
$95.00$90.00Aug 21$0.50$4.50$0.5021%9.00$94.50
$85.00$80.00Sep 18$0.58$4.42$0.5813%7.62$84.42
$100.00$95.00Aug 21$2.12$2.88$2.1255%1.36$97.88
$95.00$90.00Sep 18$1.72$3.28$1.7236%1.91$93.28

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 8 found (best R:R 0.28, avg 0.30)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$100.00$105.00Aug 21$1.17$1.17$3.8355%0.31$101.17
$105.00$110.00Sep 18$1.37$1.37$3.6363%0.38$106.37
$110.00$115.00Sep 18$0.75$0.75$4.2574%0.18$110.75
$100.00$105.00Sep 18$1.70$1.70$3.3050%0.52$101.70
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$90.00$85.00Sep 18$1.10$1.10$3.9077%0.28$88.90
$95.00$90.00Sep 18$1.72$1.72$3.2864%0.52$93.28
$85.00$80.00Sep 18$0.58$0.58$4.4287%0.13$84.42
$95.00$90.00Aug 21$0.50$0.50$4.5079%0.11$94.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $3.50, cheapest $3.50)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$100.00Aug 21Sep 18$3.5055.8%50.7%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$100.00Aug 21Sep 18$3.5055.8%50.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 8 found (cheapest 4.67% of stock, avg 9.82%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$100.00Aug 21$1.85$2.80$4.65$95.35$104.654.67%
$95.00Aug 21$5.30$0.68$5.98$89.02$100.986.00%
$105.00Aug 21$0.68$6.80$7.48$97.52$112.487.51%
$90.00Aug 21$10.10$0.18$10.28$79.72$100.2810.32%
$100.00Sep 18$5.35$6.30$11.65$88.35$111.6511.70%
$95.00Sep 18$8.10$3.80$11.90$83.10$106.9011.95%
$105.00Sep 18$3.65$9.15$12.80$92.20$117.8012.85%
$90.00Sep 18$11.40$2.08$13.48$76.52$103.4813.53%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 22 found (cheapest 0.86% of stock, avg 4.12%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$105.00$90.00Aug 21$0.68$0.18$0.86$89.14$105.86
$105.00$80.00Aug 21$0.68$0.33$1.01$78.99$106.01
$105.00$95.00Aug 21$0.68$0.68$1.36$93.64$106.36
$115.00$80.00Sep 18$1.53$0.40$1.93$78.07$116.93
$115.00$85.00Sep 18$1.53$0.98$2.51$82.49$117.51
$100.00$95.00Aug 21$1.85$0.68$2.53$92.47$102.53
$100.00$90.00Aug 21$1.85$0.18$2.03$87.97$102.03
$110.00$80.00Sep 18$2.28$0.40$2.68$77.32$112.68
$100.00$80.00Aug 21$1.85$0.33$2.18$77.82$102.18
$110.00$85.00Sep 18$2.28$0.98$3.26$81.74$113.26

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 0.36, avg credit $1.59)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
80/85110/115Sep 18$1.33$3.6761%0.36$83.67$111.33
85/90110/115Sep 18$1.85$3.1550%0.59$88.15$111.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 17 found (best R:R 2.70, cheapest $0.33)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$90.00$95.00$100.00Aug 21$1.35$3.6555%2.70
$100.00$105.00$110.00Sep 18$0.33$4.6723%14.15
$90.00$95.00$100.00Sep 18$0.55$4.4528%8.09
$85.00$90.00$95.00Sep 18$0.50$4.5025%9.00
$95.00$100.00$105.00Aug 21$2.28$2.7264%1.19
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$95.00$100.00$105.00Sep 18$0.35$4.6526%13.29
$95.00$100.00$105.00Aug 21$1.88$3.1259%1.66
$85.00$90.00$95.00Aug 21$0.40$4.6019%11.50
$85.00$90.00$95.00Sep 18$0.62$4.3823%7.06
$90.00$95.00$100.00Aug 21$1.62$3.3849%2.09

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 $-0.50, 10 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$90.00$95.001:2Aug 21-$0.50$4.50
$105.00$110.001:2Sep 18-$0.91$4.09
$95.00$100.001:2Sep 18-$2.60$2.40
$110.00$115.001:2Sep 18-$0.78$4.22
$100.00$105.001:2Sep 18-$1.95$3.05
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$90.001:2Sep 18-$0.36$4.64
$100.00$95.001:2Sep 18-$1.30$3.70
$85.00$80.001:2Aug 21-$0.58$4.42
$105.00$100.001:2Sep 18-$3.45$1.55
$105.00$100.001:2Aug 21$1.20$3.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 3.41%, avg 2.36%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$105.00Sep 18$3.400.375.4%3.41%8.84%49191
$100.00Sep 18$5.000.500.4%5.02%5.42%65183
$110.00Sep 18$2.200.2610.4%2.21%12.65%54347
$115.00Sep 18$1.400.1915.5%1.41%16.87%561
$100.00Aug 21$1.700.450.4%1.71%2.11%66654
$105.00Aug 21$0.400.195.4%0.40%5.82%87487

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 1,429
Total Puts 1,103
Put/Call Ratio 0.77
Net Difference 326

Prior's Put/Call Breakdown

Total Calls 1,515
Total Puts 232
Put/Call Ratio 0.15
Net Difference 1,283

Prior 7-Day Put/Call Summary

Total Calls 8,414
Total Puts 6,927
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