AU - Options Database

ANGLOGOLD ASHANTI PL

$108.54 +10.81%

$109.12 (+0.53%)🌙

as of 08/19 06:12 PM

(8/18 18:12) ◀

Wednesday, August 19, 2026 (6:12pm)

▶ (8/20 18:12)

◀ 8/19 18:12 ▶

Option Volume

Detail

ℹ

Current (08/19) 5,027

Calls: 2,671 (53%)

Puts: 2,356 (47%)

Prior (08/18) 1,093

Calls: 858 (78%)

Puts: 235 (22%)

Current vs Prior +359.93%

Calls: +211.31% (Calls)

Puts: +902.55% (Puts)

Prior 7-Day Total 11,819

Calls: 8,205 (69%)

Puts: 3,614 (31%)

Prior 7-Day Average 1,688

Calls: 1,172 (69%)

Puts: 516 (31%)

Current vs Prior 7-Day Avg +197.73%

Calls: +127.87%

Puts: +356.34%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/19) $3.85M

Calls: $2.89M (75%)

Puts: $954.5K (25%)

Prior (08/18) $857.6K

Calls: $735.1K (86%)

Puts: $122.5K (14%)

Current vs Prior +348.64%

Calls: +293.57%

Puts: +679.01%

Prior 7-Day Total $7.86M

Calls: $6.46M (82%)

Puts: $1.40M (18%)

Prior 7-Day Average $1.12M

Calls: $922.9K (82%)

Puts: $199.4K (18%)

Current vs Prior 7-Day Avg +242.81%

Calls: +213.46%

Puts: +378.67%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/19) 0.88

Prior (08/18) 0.27

Current vs Prior +222.05%

Prior 7-Day Average 0.42

Current vs Prior 7-Day Avg +108.52%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (08/19) 39,960

Calls: 25,373 (63%)

Puts: 14,587 (37%)

Prior (08/18) 17,492

Calls: 8,961 (51%)

Puts: 8,531 (49%)

Current vs Prior +128.45%

Prior 7-Day Total 189,359

Calls: 99,390 (52%)

Puts: 89,969 (48%)

Prior 7-Day Average 27,051

Calls: 14,198 (52%)

Puts: 12,852 (48%)

Current vs Prior 7-Day Avg +47.72%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 6.37% | 14.42%6.37% | 14.42%

Prior 4.59% | 12.00%4.59% | 12.00%

Current vs Prior +38.57% | +20.20%+38.57% | +20.20%

Prior 7-Day Avg 6.06% | 12.99%6.06% | 12.99%

Current vs 7-Day Avg +4.97% | +11.03%+4.97% | +11.03%

Prior 7-Day Eod 4.59% | 12.00%4.59% | 12.00%

Current vs 7-Day Eod +38.57% | +20.20%+38.57% | +20.20%

Sentiment BEARISHBEARISH

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 75% of dollar volume in calls ($2.89M) vs puts ($954.5K). Massive premium surge with dollar volume up 349% vs prior. Dollar volume significantly above 7-day average (243% higher). Unusually high activity with volume up 360% vs prior - elevated interest.

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 NEUTRAL

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

🎯

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 8.7%, best 8.7%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$110.00	Sep 18	5.50	6.00	$5.75	8.7%	105	0.48	362

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. 11 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Aug 21	16.50	20.00	$18.25	19.2%	20	1.00	2.0K
$95.00	Aug 21	12.10	14.20	$13.15	16.0%	21	1.00	1.4K
$100.00	Aug 21	7.30	9.60	$8.45	27.2%	211	1.00	682
$90.00	Sep 18	17.10	20.20	$18.65	16.6%	8	0.93	157
$95.00	Sep 18	13.60	15.70	$14.65	14.3%	80	0.83	234

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Sep 18	13.70	15.40	$14.55	11.7%	13	0.75	--
$110.00	Aug 21	2.15	4.10	$3.13	62.3%	16	0.73	15
$110.00	Sep 18	7.00	8.30	$7.65	17.0%	7	0.52	9

Most actively traded options today. High liquidity = easy entry/exit. 25 active (total vol 1.8K, top 282)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$115.00	Sep 18	3.50	4.60	$4.05	27.2%	282	0.37	96
$105.00	Aug 21	2.25	5.30	$3.78	80.7%	275	0.72	543
$110.00	Aug 21	0.00	1.30	$0.65	200.0%	224	0.28	147
$100.00	Aug 21	7.30	9.60	$8.45	27.2%	211	1.00	682
$115.00	Aug 21	0.05	0.40	$0.23	152.2%	159	0.09	199

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Sep 18	3.00	3.50	$3.25	15.4%	98	0.28	142
$90.00	Sep 18	0.50	0.90	$0.70	57.1%	45	0.09	115
$105.00	Aug 21	0.00	3.00	$1.50	200.0%	38	0.34	26
$100.00	Aug 21	0.00	1.20	$0.60	200.0%	36	0.15	95
$90.00	Aug 21	0.00	0.25	$0.13	192.3%	16	0.03	354

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 50.1%, max 50.1%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$105.00	Aug 21	Sep 18	80.9%	53.9%	50.1%	304	703

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$105.00	Aug 21	Sep 18	80.9%	53.9%	50.1%	53	29

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 14 found (best R:R 0.61, avg 4.15)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$95.00	$100.00	Sep 18	$3.10	$1.90	$3.10	83%	0.61	$98.10
$120.00	$125.00	Sep 18	$0.32	$4.68	$0.32	24%	14.62	$120.32
$105.00	$110.00	Sep 18	$2.25	$2.75	$2.25	60%	1.22	$107.25
$110.00	$115.00	Sep 18	$1.70	$3.30	$1.70	48%	1.94	$111.70
$110.00	$115.00	Aug 21	$0.42	$4.58	$0.42	28%	10.90	$110.42

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$110.00	$105.00	Aug 21	$1.63	$3.37	$1.63	73%	2.07	$108.37
$105.00	$100.00	Aug 21	$0.90	$4.10	$0.90	34%	4.56	$104.10
$100.00	$95.00	Aug 21	$0.40	$4.60	$0.40	15%	11.50	$99.60
$110.00	$105.00	Sep 18	$2.40	$2.60	$2.40	52%	1.08	$107.60
$105.00	$100.00	Sep 18	$2.00	$3.00	$2.00	40%	1.50	$103.00

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 9 found (best R:R 0.69, avg 0.34)

BEAR CALL (4)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$115.00	$120.00	Sep 18	$2.05	$2.05	$2.95	63%	0.69	$117.05
$110.00	$115.00	Aug 21	$0.42	$0.42	$4.58	72%	0.09	$110.42
$110.00	$115.00	Sep 18	$1.70	$1.70	$3.30	52%	0.52	$111.70
$120.00	$125.00	Sep 18	$0.32	$0.32	$4.68	76%	0.07	$120.32

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$95.00	$90.00	Sep 18	$1.05	$1.05	$3.95	82%	0.27	$93.95
$100.00	$95.00	Sep 18	$1.50	$1.50	$3.50	72%	0.43	$98.50
$105.00	$100.00	Sep 18	$2.00	$2.00	$3.00	60%	0.67	$103.00
$100.00	$95.00	Aug 21	$0.40	$0.40	$4.60	85%	0.09	$99.60
$105.00	$100.00	Aug 21	$0.90	$0.90	$4.10	66%	0.22	$104.10

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 (0)

No calls found

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$105.00	Aug 21	Sep 18	$3.75	80.9%	53.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 3.48% of stock, avg 9.15%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$110.00	Aug 21	$0.65	$3.13	$3.78	$106.22	$113.78	3.48%
$105.00	Aug 21	$3.78	$1.50	$5.28	$99.72	$110.28	4.86%
$100.00	Aug 21	$8.45	$0.60	$9.05	$90.95	$109.05	8.34%
$105.00	Sep 18	$8.00	$5.25	$13.25	$91.75	$118.25	12.21%
$110.00	Sep 18	$5.75	$7.65	$13.40	$96.60	$123.40	12.35%
$100.00	Sep 18	$11.55	$3.25	$14.80	$85.20	$114.80	13.64%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 22 found (cheapest 0.40% of stock, avg 4.39%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$115.00	$95.00	Aug 21	$0.23	$0.20	$0.43	$94.57	$115.43
$115.00	$100.00	Aug 21	$0.23	$0.60	$0.83	$99.17	$115.83
$110.00	$95.00	Aug 21	$0.65	$0.20	$0.85	$94.15	$110.85
$110.00	$100.00	Aug 21	$0.65	$0.60	$1.25	$98.75	$111.25
$110.00	$105.00	Aug 21	$0.65	$1.50	$2.15	$102.85	$112.15
$115.00	$105.00	Aug 21	$0.23	$1.50	$1.73	$103.27	$116.73
$125.00	$90.00	Sep 18	$1.68	$0.70	$2.38	$87.62	$127.38
$120.00	$90.00	Sep 18	$2.00	$0.70	$2.70	$87.30	$122.70
$125.00	$95.00	Sep 18	$1.68	$1.75	$3.43	$91.57	$128.43
$120.00	$95.00	Sep 18	$2.00	$1.75	$3.75	$91.25	$123.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 4 found (best R:R 0.38, avg credit $1.33)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
90/95	120/125	Sep 18	$1.37	$3.63	58%	0.38	$93.63	$121.37
95/100	120/125	Sep 18	$1.82	$3.18	48%	0.57	$98.18	$121.82
95/100	110/115	Aug 21	$0.82	$4.18	57%	0.20	$99.18	$110.82
100/105	110/115	Aug 21	$1.32	$3.68	38%	0.36	$103.68	$111.32

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 13 found (best R:R 5.85, cheapest $0.33)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$100.00	$105.00	$110.00	Aug 21	$1.54	$3.46	72%	2.25
$105.00	$110.00	$115.00	Sep 18	$0.55	$4.45	23%	8.09
$105.00	$110.00	$115.00	Aug 21	$2.71	$2.29	63%	0.85
$90.00	$95.00	$100.00	Sep 18	$0.90	$4.10	21%	4.56
$90.00	$95.00	$100.00	Aug 21	$0.40	$4.60	0%	11.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$100.00	$105.00	$110.00	Aug 21	$0.73	$4.27	58%	5.85
$95.00	$100.00	$105.00	Aug 21	$0.50	$4.50	29%	9.00
$100.00	$105.00	$110.00	Sep 18	$0.40	$4.60	23%	11.50
$95.00	$100.00	$105.00	Sep 18	$0.50	$4.50	22%	9.00
$90.00	$95.00	$100.00	Sep 18	$0.45	$4.55	19%	10.11

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 $-0.75, 10 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$95.00	$100.00	1:2	Aug 21	-$3.75	$1.25
$110.00	$115.00	1:2	Sep 18	-$2.35	$2.65
$120.00	$125.00	1:2	Sep 18	-$1.36	$3.64
$105.00	$110.00	1:2	Sep 18	-$3.50	$1.50
$100.00	$105.00	1:2	Sep 18	-$4.45	$0.55

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$120.00	$110.00	1:2	Sep 18	-$0.75	$9.25
$100.00	$95.00	1:2	Sep 18	-$0.25	$4.75
$105.00	$100.00	1:2	Sep 18	-$1.25	$3.75
$95.00	$90.00	1:2	Aug 21	-$0.06	$4.94
$110.00	$105.00	1:2	Sep 18	-$2.85	$2.15

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 5.07%, avg 2.65%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$110.00	Sep 18	$5.50	0.48	1.4%	5.07%	6.41%	105	362
$115.00	Sep 18	$3.50	0.37	6.0%	3.22%	9.18%	282	96
$125.00	Sep 18	$1.35	0.19	15.2%	1.24%	16.41%	7	3
$120.00	Sep 18	$1.15	0.24	10.6%	1.06%	11.62%	57	914

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 2,671

Total Puts 2,356

Put/Call Ratio 0.88

Net Difference 315

Prior's Put/Call Breakdown

Total Calls 858

Total Puts 235

Put/Call Ratio 0.27

Net Difference 623

Prior 7-Day Put/Call Summary

Total Calls 8,205

Total Puts 3,614

Average Put/Call Ratio 0.42

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...

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