AU - Options Database

ANGLOGOLD ASHANTI PL

$97.95 -1.66%

$98.80 (+0.87%)🌙

as of 08/18 06:12 PM

(8/17 18:12) ◀

Tuesday, August 18, 2026 (6:12pm)

▶ (8/19 18:12)

◀ 8/18 18:12 ▶

Option Volume

Detail

ℹ

Current (08/18) 1,093

Calls: 858 (78%)

Puts: 235 (22%)

Prior (08/17) 2,532

Calls: 1,429 (56%)

Puts: 1,103 (44%)

Current vs Prior -56.83%

Calls: -39.96% (Calls)

Puts: -78.69% (Puts)

Prior 7-Day Total 16,121

Calls: 9,409 (58%)

Puts: 6,712 (42%)

Prior 7-Day Average 2,303

Calls: 1,344 (58%)

Puts: 958 (42%)

Current vs Prior 7-Day Avg -52.54%

Calls: -36.17%

Puts: -75.49%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/18) $857.6K

Calls: $735.1K (86%)

Puts: $122.5K (14%)

Prior (08/17) $2.14M

Calls: $1.62M (76%)

Puts: $515.5K (24%)

Current vs Prior -59.93%

Calls: -54.76%

Puts: -76.23%

Prior 7-Day Total $10.19M

Calls: $7.06M (69%)

Puts: $3.13M (31%)

Prior 7-Day Average $1.46M

Calls: $1.01M (69%)

Puts: $447.7K (31%)

Current vs Prior 7-Day Avg -41.09%

Calls: -27.08%

Puts: -72.63%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/18) 0.27

Prior (08/17) 0.77

Current vs Prior -64.52%

Prior 7-Day Average 0.61

Current vs Prior 7-Day Avg -55.45%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/18) 17,492

Calls: 8,961 (51%)

Puts: 8,531 (49%)

Prior (08/17) 36,507

Calls: 22,721 (62%)

Puts: 13,786 (38%)

Current vs Prior -52.09%

Prior 7-Day Total 246,943

Calls: 120,481 (49%)

Puts: 126,462 (51%)

Prior 7-Day Average 35,277

Calls: 17,211 (49%)

Puts: 18,066 (51%)

Current vs Prior 7-Day Avg -50.42%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)

Current 4.59% | 12.00%4.59% | 12.00%

Prior 4.67% | 11.70%4.67% | 11.70%

Current vs Prior -1.60% | +2.56%-1.60% | +2.56%

Prior 7-Day Avg 6.57% | 13.26%6.57% | 13.26%

Current vs 7-Day Avg -30.04% | -9.55%-30.04% | -9.55%

Prior 7-Day Eod 4.67% | 11.70%4.67% | 11.70%

Current vs 7-Day Eod -1.60% | +2.56%-1.60% | +2.56%

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 11.03% | 11.88%

Calls: 11.24% | 19.18%

Puts: 10.81% | 4.58%

Current vs 7-Day Avg +0.00% | +0.00%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 86% of dollar volume in calls ($735.1K) vs puts ($122.5K). Light premium activity with dollar volume down 60% vs prior. Below-average activity with volume down 57% vs prior. Extreme bullish P/C ratio of 0.27 - heavy call buying (858 calls vs 235 puts).

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 BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

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

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 1 of results (avg 5.7%, best 5.7%)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Sep 18	6.80	7.20	$7.00	5.7%	16	0.54	--

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. 6 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Aug 21	11.50	14.20	$12.85	21.0%	1	1.00	--
$90.00	Aug 21	6.60	9.00	$7.80	30.8%	6	1.00	2.0K
$95.00	Aug 21	3.30	4.30	$3.80	26.3%	25	0.75	1.4K
$90.00	Sep 18	9.00	10.90	$9.95	19.1%	3	0.74	158
$95.00	Sep 18	6.80	7.70	$7.25	12.4%	16	0.61	238

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Sep 18	6.80	7.20	$7.00	5.7%	16	0.54	--

Most actively traded options today. High liquidity = easy entry/exit. 21 active (total vol 259, top 51)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$110.00	Sep 18	1.70	2.65	$2.17	43.8%	51	0.25	362
$115.00	Sep 18	0.95	1.90	$1.42	66.9%	30	0.18	66
$95.00	Aug 21	3.30	4.30	$3.80	26.3%	25	0.75	1.4K
$95.00	Sep 18	6.80	7.70	$7.25	12.4%	16	0.61	238
$100.00	Aug 21	0.75	1.25	$1.00	50.0%	14	0.32	676

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Aug 21	0.65	1.00	$0.83	42.2%	27	0.28	150
$95.00	Sep 18	2.95	4.50	$3.73	41.6%	18	0.39	1.1K
$100.00	Sep 18	6.80	7.20	$7.00	5.7%	16	0.54	--
$90.00	Aug 21	0.05	0.25	$0.15	133.3%	10	0.06	356
$90.00	Sep 18	2.15	2.55	$2.35	17.0%	9	0.26	111

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 17.1%, max 20.5%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$95.00	Aug 21	Sep 18	52.4%	43.4%	20.5%	41	1.6K
$100.00	Aug 21	Sep 18	57.1%	51.8%	10.2%	26	844

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$95.00	Aug 21	Sep 18	52.4%	43.4%	20.5%	45	1.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 13 found (best R:R 0.85, avg 5.74)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$90.00	$95.00	Sep 18	$2.70	$2.30	$2.70	74%	0.85	$92.70
$105.00	$110.00	Sep 18	$0.91	$4.09	$0.91	34%	4.49	$105.91
$100.00	$105.00	Sep 18	$1.67	$3.33	$1.67	46%	1.99	$101.67
$110.00	$115.00	Sep 18	$0.75	$4.25	$0.75	25%	5.67	$110.75
$95.00	$100.00	Sep 18	$2.50	$2.50	$2.50	61%	1.00	$97.50

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$95.00	$90.00	Sep 18	$1.38	$3.62	$1.38	39%	2.62	$93.62
$85.00	$80.00	Sep 18	$0.48	$4.52	$0.48	15%	9.42	$84.52
$95.00	$90.00	Aug 21	$0.68	$4.32	$0.68	28%	6.35	$94.32
$90.00	$85.00	Sep 18	$1.22	$3.78	$1.22	26%	3.10	$88.78
$100.00	$95.00	Sep 18	$3.27	$1.73	$3.27	54%	0.53	$96.73

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 9 found (best R:R 0.32, avg 0.23)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$100.00	$105.00	Aug 21	$0.77	$0.77	$4.23	68%	0.18	$100.77
$110.00	$115.00	Aug 21	$0.15	$0.15	$4.85	93%	0.03	$110.15
$110.00	$115.00	Sep 18	$0.75	$0.75	$4.25	75%	0.18	$110.75
$100.00	$105.00	Sep 18	$1.67	$1.67	$3.33	54%	0.50	$101.67
$105.00	$110.00	Sep 18	$0.91	$0.91	$4.09	66%	0.22	$105.91

BULL PUT (4)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$90.00	$85.00	Sep 18	$1.22	$1.22	$3.78	74%	0.32	$88.78
$95.00	$90.00	Aug 21	$0.68	$0.68	$4.32	72%	0.16	$94.32
$85.00	$80.00	Sep 18	$0.48	$0.48	$4.52	85%	0.11	$84.52
$95.00	$90.00	Sep 18	$1.38	$1.38	$3.62	61%	0.38	$93.62

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $3.75, cheapest $3.75)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$100.00	Aug 21	Sep 18	$3.75	57.1%	51.8%

PUTS (0)

No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 4.73% of stock, avg 9.72%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$95.00	Aug 21	$3.80	$0.83	$4.63	$90.37	$99.63	4.73%
$90.00	Aug 21	$7.80	$0.15	$7.95	$82.05	$97.95	8.12%
$95.00	Sep 18	$7.25	$3.73	$10.98	$84.02	$105.98	11.21%
$100.00	Sep 18	$4.75	$7.00	$11.75	$88.25	$111.75	12.00%
$90.00	Sep 18	$9.95	$2.35	$12.30	$77.70	$102.30	12.56%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 22 found (cheapest 0.39% of stock, avg 3.85%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$105.00	$90.00	Aug 21	$0.23	$0.15	$0.38	$89.62	$105.38
$110.00	$90.00	Aug 21	$0.25	$0.15	$0.40	$89.60	$110.40
$105.00	$95.00	Aug 21	$0.23	$0.83	$1.06	$93.94	$106.06
$110.00	$95.00	Aug 21	$0.25	$0.83	$1.08	$93.92	$111.08
$100.00	$90.00	Aug 21	$1.00	$0.15	$1.15	$88.85	$101.15
$100.00	$95.00	Aug 21	$1.00	$0.83	$1.83	$93.17	$101.83
$115.00	$80.00	Sep 18	$1.42	$0.65	$2.07	$77.93	$117.07
$115.00	$85.00	Sep 18	$1.42	$1.13	$2.55	$82.45	$117.55
$110.00	$80.00	Sep 18	$2.17	$0.65	$2.82	$77.18	$112.82
$110.00	$85.00	Sep 18	$2.17	$1.13	$3.30	$81.70	$113.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 0.65, avg credit $1.50)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
85/90	110/115	Sep 18	$1.97	$3.03	49%	0.65	$88.03	$111.97
80/85	110/115	Sep 18	$1.23	$3.77	60%	0.33	$83.77	$111.23
85/90	105/110	Sep 18	$2.13	$2.87	40%	0.74	$87.87	$107.13
90/95	110/115	Aug 21	$0.83	$4.17	64%	0.20	$94.17	$110.83
80/85	105/110	Sep 18	$1.39	$3.61	51%	0.39	$83.61	$106.39
90/95	100/105	Aug 21	$1.45	$3.55	40%	0.41	$93.55	$101.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 12 found (best R:R 3.17, cheapest $0.16)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$90.00	$95.00	$100.00	Aug 21	$1.20	$3.80	68%	3.17
$90.00	$95.00	$100.00	Sep 18	$0.20	$4.80	28%	24.00
$95.00	$100.00	$105.00	Aug 21	$2.03	$2.97	66%	1.46
$105.00	$110.00	$115.00	Sep 18	$0.16	$4.84	16%	30.25
$95.00	$100.00	$105.00	Sep 18	$0.83	$4.17	27%	5.02

PUTS (4)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$85.00	$90.00	$95.00	Sep 18	$0.16	$4.84	25%	30.25
$85.00	$90.00	$95.00	Aug 21	$0.63	$4.37	25%	6.94
$80.00	$85.00	$90.00	Sep 18	$0.74	$4.26	17%	5.76
$90.00	$95.00	$100.00	Sep 18	$1.89	$3.11	28%	1.65

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 17 found (best net $-2.75, 11 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$85.00	$90.00	1:2	Aug 21	-$2.75	$2.25
$100.00	$105.00	1:2	Sep 18	-$1.41	$3.59
$95.00	$100.00	1:2	Sep 18	-$2.25	$2.75
$110.00	$115.00	1:2	Sep 18	-$0.67	$4.33
$105.00	$110.00	1:2	Sep 18	-$1.26	$3.74

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$100.00	$95.00	1:2	Sep 18	-$0.46	$4.54
$95.00	$90.00	1:2	Sep 18	-$0.97	$4.03
$85.00	$80.00	1:2	Sep 18	-$0.17	$4.83
$90.00	$85.00	1:2	Aug 21	-$0.05	$4.95
$90.00	$85.00	1:2	Sep 18	$0.09	$4.91

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 2.91%, avg 2.14%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$105.00	Sep 18	$2.85	0.34	7.2%	2.91%	10.11%	5	157
$100.00	Sep 18	$4.20	0.46	2.1%	4.29%	6.38%	12	168
$110.00	Sep 18	$1.70	0.25	12.3%	1.74%	14.04%	51	362
$115.00	Sep 18	$0.95	0.18	17.4%	0.97%	18.38%	30	66
$100.00	Aug 21	$0.75	0.32	2.1%	0.77%	2.86%	14	676

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 858

Total Puts 235

Put/Call Ratio 0.27

Net Difference 623

Prior's Put/Call Breakdown

Total Calls 1,429

Total Puts 1,103

Put/Call Ratio 0.77

Net Difference 326

Prior 7-Day Put/Call Summary

Total Calls 9,409

Total Puts 6,712

Average Put/Call Ratio 0.61

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...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card