AU - Options Database

ANGLOGOLD ASHANTI PL

$123.39 +2.42%

$123.38 (-0.01%)🌙

as of 08/25 06:12 PM

(8/21 18:12) ◀

Tuesday, August 25, 2026 (6:12pm)

▶ (8/26 18:12)

◀ 8/25 18:12 ▶

Option Volume

Detail

ℹ

Current (08/25) 2,516

Calls: 1,598 (64%)

Puts: 918 (36%)

Prior (08/21) 5,410

Calls: 3,847 (71%)

Puts: 1,563 (29%)

Current vs Prior -53.49%

Calls: -58.46% (Calls)

Puts: -41.27% (Puts)

Prior 7-Day Total 70,766

Calls: 60,229 (85%)

Puts: 10,537 (15%)

Prior 7-Day Average 10,109

Calls: 8,604 (85%)

Puts: 1,505 (15%)

Current vs Prior 7-Day Avg -75.11%

Calls: -81.43%

Puts: -39.01%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/25) $3.48M

Calls: $3.19M (92%)

Puts: $289.1K (8%)

Prior (08/21) $7.71M

Calls: $6.78M (88%)

Puts: $926.5K (12%)

Current vs Prior -54.83%

Calls: -52.92%

Puts: -68.79%

Prior 7-Day Total $140.11M

Calls: $135.36M (97%)

Puts: $4.74M (3%)

Prior 7-Day Average $20.02M

Calls: $19.34M (97%)

Puts: $677.5K (3%)

Current vs Prior 7-Day Avg -82.61%

Calls: -83.50%

Puts: -57.32%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/25) 0.57

Prior (08/21) 0.41

Current vs Prior +41.39%

Prior 7-Day Average 0.41

Current vs Prior 7-Day Avg +39.61%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/25) 29,568

Calls: 17,174 (58%)

Puts: 12,394 (42%)

Prior (08/21) 33,408

Calls: 20,441 (61%)

Puts: 12,967 (39%)

Current vs Prior -11.49%

Prior 7-Day Total 204,175

Calls: 124,632 (61%)

Puts: 79,543 (39%)

Prior 7-Day Average 29,167

Calls: 17,804 (61%)

Puts: 11,363 (39%)

Current vs Prior 7-Day Avg +1.37%

Sentiment BEARISH

Expected Move

Detail

ℹ

MO Expiry (09/18) | Next (10/16)

Current 13.74% | 19.73%

Prior 15.59% | 21.12%

Current vs Prior -11.89% | -6.56%

Prior 7-Day Avg 7.01% | 14.49%

Current vs 7-Day Avg +96.01% | +36.21%

Prior 7-Day Eod 15.59% | 21.12%

Current vs 7-Day Eod -11.89% | -6.56%

Sentiment BULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 11.39% | 20.98%

Calls: 8.00% | 16.00%

Puts: 14.78% | 25.95%

Prior 11.39% | 20.98%

Calls: 8.00% | 16.00%

Puts: 14.78% | 25.95%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 11.08% | 13.18%

Calls: 10.78% | 18.73%

Puts: 11.38% | 7.63%

Current vs 7-Day Avg +2.78% | +59.18%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 92% of dollar volume in calls ($3.19M) vs puts ($289.1K). Light premium activity with dollar volume down 55% vs prior. Below-average activity with volume down 53% vs prior. Bullish P/C ratio of 0.57.

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 BULLISH

7-Day Avg NEUTRAL

Current BULLISH

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 2 of results (avg 8.3%, best 8.1%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Sep 18	31.80	34.50	$33.15	8.1%	1	1.00	56

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$115.00	Sep 18	3.40	3.70	$3.55	8.5%	34	0.30	779

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. 9 found (avg delta 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Sep 18	31.80	34.50	$33.15	8.1%	1	1.00	56
$95.00	Sep 18	26.90	29.90	$28.40	10.6%	1	0.94	205
$100.00	Sep 18	22.30	25.20	$23.75	12.2%	2	0.93	153
$105.00	Sep 18	18.30	20.70	$19.50	12.3%	4	0.89	132
$110.00	Sep 18	14.40	16.90	$15.65	16.0%	9	0.81	417

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$130.00	Sep 18	10.40	12.00	$11.20	14.3%	5	0.62	--
$125.00	Sep 18	6.90	9.30	$8.10	29.6%	20	0.52	229

Most actively traded options today. High liquidity = easy entry/exit. 24 active (total vol 717, top 216)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$130.00	Sep 18	3.90	5.20	$4.55	28.6%	72	0.38	252
$120.00	Sep 18	8.30	9.40	$8.85	12.4%	39	0.59	1.8K
$125.00	Sep 18	5.20	7.00	$6.10	29.5%	29	0.48	1.4K
$150.00	Sep 18	0.75	1.25	$1.00	50.0%	26	0.11	158
$135.00	Sep 18	2.70	3.60	$3.15	28.6%	17	0.29	43

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Sep 18	0.40	1.00	$0.70	85.7%	216	0.08	1.6K
$110.00	Sep 18	1.75	2.45	$2.10	33.3%	143	0.20	909
$115.00	Sep 18	3.40	3.70	$3.55	8.5%	34	0.30	779
$95.00	Sep 18	0.35	0.80	$0.57	78.9%	27	0.06	1.2K
$120.00	Sep 18	4.40	6.80	$5.60	42.9%	23	0.41	130

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 17 found (best R:R 2.23, avg 8.10)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$125.00	$130.00	Sep 18	$1.55	$3.45	$1.55	48%	2.23	$126.55
$115.00	$120.00	Sep 18	$3.00	$2.00	$3.00	71%	0.67	$118.00
$135.00	$140.00	Sep 18	$0.87	$4.13	$0.87	29%	4.75	$135.87
$140.00	$145.00	Sep 18	$0.61	$4.39	$0.61	22%	7.20	$140.61
$130.00	$135.00	Sep 18	$1.40	$3.60	$1.40	38%	2.57	$131.40

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$100.00	$95.00	Sep 18	$0.13	$4.87	$0.13	8%	37.46	$99.87
$95.00	$90.00	Sep 18	$0.19	$4.81	$0.19	6%	25.32	$94.81
$105.00	$100.00	Sep 18	$0.45	$4.55	$0.45	12%	10.11	$104.55
$125.00	$120.00	Sep 18	$2.50	$2.50	$2.50	52%	1.00	$122.50
$130.00	$125.00	Sep 18	$3.10	$1.90	$3.10	62%	0.61	$126.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 13 found (best R:R 0.69, avg 0.23)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$145.00	$150.00	Sep 18	$0.67	$0.67	$4.33	83%	0.15	$145.67
$155.00	$160.00	Sep 18	$0.32	$0.32	$4.68	92%	0.07	$155.32
$150.00	$155.00	Sep 18	$0.30	$0.30	$4.70	89%	0.06	$150.30
$130.00	$135.00	Sep 18	$1.40	$1.40	$3.60	62%	0.39	$131.40
$140.00	$145.00	Sep 18	$0.61	$0.61	$4.39	78%	0.14	$140.61

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$120.00	$115.00	Sep 18	$2.05	$2.05	$2.95	59%	0.69	$117.95
$115.00	$110.00	Sep 18	$1.45	$1.45	$3.55	70%	0.41	$113.55
$110.00	$105.00	Sep 18	$0.95	$0.95	$4.05	80%	0.23	$109.05
$105.00	$100.00	Sep 18	$0.45	$0.45	$4.55	88%	0.10	$104.55
$95.00	$90.00	Sep 18	$0.19	$0.19	$4.81	94%	0.04	$94.81

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 11.51% of stock, avg 12.12%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$125.00	Sep 18	$6.10	$8.10	$14.20	$110.80	$139.20	11.51%
$120.00	Sep 18	$8.85	$5.60	$14.45	$105.55	$134.45	11.71%
$115.00	Sep 18	$11.85	$3.55	$15.40	$99.60	$130.40	12.48%
$130.00	Sep 18	$4.55	$11.20	$15.75	$114.25	$145.75	12.76%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 1.92% of stock, avg 5.00%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$145.00	$100.00	Sep 18	$1.67	$0.70	$2.37	$97.63	$147.37
$145.00	$105.00	Sep 18	$1.67	$1.15	$2.82	$102.18	$147.82
$140.00	$100.00	Sep 18	$2.28	$0.70	$2.98	$97.02	$142.98
$140.00	$105.00	Sep 18	$2.28	$1.15	$3.43	$101.57	$143.43
$145.00	$110.00	Sep 18	$1.67	$2.10	$3.77	$106.23	$148.77
$140.00	$110.00	Sep 18	$2.28	$2.10	$4.38	$105.62	$144.38
$135.00	$100.00	Sep 18	$3.15	$0.70	$3.85	$96.15	$138.85
$135.00	$105.00	Sep 18	$3.15	$1.15	$4.30	$100.70	$139.30
$135.00	$110.00	Sep 18	$3.15	$2.10	$5.25	$104.75	$140.25
$145.00	$115.00	Sep 18	$1.67	$3.55	$5.22	$109.78	$150.22

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 25 found (best R:R 0.55, avg credit $1.19)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
110/115	155/160	Sep 18	$1.77	$3.23	62%	0.55	$113.23	$156.77
105/110	155/160	Sep 18	$1.27	$3.73	72%	0.34	$108.73	$156.27
90/95	155/160	Sep 18	$0.51	$4.49	86%	0.11	$94.49	$155.51
110/115	145/150	Sep 18	$2.12	$2.88	53%	0.74	$112.88	$147.12
105/110	145/150	Sep 18	$1.62	$3.38	63%	0.48	$108.38	$146.62
100/105	155/160	Sep 18	$0.77	$4.23	79%	0.18	$104.23	$155.77
90/95	145/150	Sep 18	$0.86	$4.14	77%	0.21	$94.14	$145.86
110/115	150/155	Sep 18	$1.75	$3.25	59%	0.54	$113.25	$151.75
105/110	150/155	Sep 18	$1.25	$3.75	69%	0.33	$108.75	$151.25
100/105	145/150	Sep 18	$1.12	$3.88	71%	0.29	$103.88	$146.12

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 17 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$105.00	$110.00	$115.00	Sep 18	$0.05	$4.95	18%	99.00
$115.00	$120.00	$125.00	Sep 18	$0.25	$4.75	23%	19.00
$125.00	$130.00	$135.00	Sep 18	$0.15	$4.85	19%	32.33
$90.00	$95.00	$100.00	Sep 18	$0.10	$4.90	7%	49.00
$135.00	$140.00	$145.00	Sep 18	$0.26	$4.74	12%	18.23

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$115.00	$120.00	$125.00	Sep 18	$0.45	$4.55	22%	10.11
$110.00	$115.00	$120.00	Sep 18	$0.60	$4.40	21%	7.33
$120.00	$125.00	$130.00	Sep 18	$0.60	$4.40	21%	7.33
$105.00	$110.00	$115.00	Sep 18	$0.50	$4.50	17%	9.00
$95.00	$100.00	$105.00	Sep 18	$0.32	$4.68	6%	14.63

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 15 found (best net $-0.20, 15 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$145.00	$150.00	1:2	Sep 18	-$0.33	$4.67
$155.00	$160.00	1:2	Sep 18	-$0.06	$4.94
$150.00	$155.00	1:2	Sep 18	-$0.40	$4.60
$130.00	$135.00	1:2	Sep 18	-$1.75	$3.25
$140.00	$145.00	1:2	Sep 18	-$1.06	$3.94

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$110.00	$105.00	1:2	Sep 18	-$0.20	$4.80
$115.00	$110.00	1:2	Sep 18	-$0.65	$4.35
$105.00	$100.00	1:2	Sep 18	-$0.25	$4.75
$120.00	$115.00	1:2	Sep 18	-$1.50	$3.50
$95.00	$90.00	1:2	Sep 18	-$0.19	$4.81

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 3.16%, avg 1.82%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$130.00	Sep 18	$3.90	0.38	5.4%	3.16%	8.52%	72	252
$135.00	Sep 18	$2.70	0.29	9.4%	2.19%	11.60%	17	43
$125.00	Sep 18	$5.20	0.48	1.3%	4.21%	5.52%	29	1.4K
$140.00	Sep 18	$1.85	0.22	13.5%	1.50%	14.96%	8	64
$145.00	Sep 18	$1.20	0.17	17.5%	0.97%	18.49%	15	6
$150.00	Sep 18	$0.75	0.11	21.6%	0.61%	22.17%	26	158
$155.00	Sep 18	$0.15	0.08	25.6%	0.12%	25.74%	1	3

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 1,598

Total Puts 918

Put/Call Ratio 0.57

Net Difference 680

Prior's Put/Call Breakdown

Total Calls 3,847

Total Puts 1,563

Put/Call Ratio 0.41

Net Difference 2,284

Prior 7-Day Put/Call Summary

Total Calls 60,229

Total Puts 10,537

Average Put/Call Ratio 0.41

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