AU - Options Database

ANGLOGOLD ASHANTI PL

$118.59 +3.64%

(8/20 18:12) ◀

Friday, August 21, 2026 (9:35am)

▶ (8/21 09:40)

◀ 8/21 09:35 ▶

Option Volume

Detail

ℹ

Current (08/21 9:35am) 63

Calls: 56 (89%)

Puts: 7 (11%)

Prior --

Calls: -- (--)

Puts: -- (--)

Current vs Prior +0.00%

Calls: +0.00% (Calls)

Puts: +0.00% (Puts)

Prior 7-Day Total 17,548

Calls: 9,377 (53%)

Puts: 8,171 (47%)

Prior 7-Day Average 2,506

Calls: 1,339 (53%)

Puts: 1,167 (47%)

Current vs Prior 7-Day Avg -97.49%

Calls: -95.82%

Puts: -99.40%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/21 9:35am) $77.0K

Calls: $69.3K (90%)

Puts: $7.6K (10%)

Prior --

Calls: -- (--)

Puts: -- (--)

Current vs Prior +0.00%

Calls: +0.00%

Puts: +0.00%

Prior 7-Day Total $11.57M

Calls: $7.04M (61%)

Puts: $4.53M (39%)

Prior 7-Day Average $1.65M

Calls: $1.01M (61%)

Puts: $647.7K (39%)

Current vs Prior 7-Day Avg -95.34%

Calls: -93.10%

Puts: -98.82%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/21 9:35am) 0.12

Prior 1.00

Current vs Prior -87.50%

Prior 7-Day Average 1.11

Current vs Prior 7-Day Avg -88.74%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/21 9:35am) 83,096

Calls: 28,308 (34%)

Puts: 54,788 (66%)

Prior --

Calls: -- (--)

Puts: -- (--)

Current vs Prior +0.00%

Prior 7-Day Total 519,776

Calls: 189,755 (43%)

Puts: 254,945 (57%)

Prior 7-Day Average 74,253

Calls: 31,625 (43%)

Puts: 42,490 (57%)

Current vs Prior 7-Day Avg +11.91%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 5.31% | 14.42%5.31% | 14.42%

Prior 8.64% | 13.87%8.64% | 13.87%

Current vs Prior -38.51% | +3.97%-38.51% | +3.97%

Prior 7-Day Avg 8.94% | 15.32%9.60% | 14.56%

Current vs 7-Day Avg -40.57% | -5.87%-44.64% | -0.97%

Prior 7-Day Eod 8.64% | 13.87%6.28% | 15.11%

Current vs 7-Day Eod -38.51% | +3.97%-15.40% | -4.58%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 87.38% | 16.19%

Calls: 70.00% | 17.80%

Puts: 104.76% | 14.57%

Prior 15.69% | 13.64%

Calls: 15.38% | 16.33%

Puts: 16.00% | 10.96%

Current vs Prior +456.92% | +18.70%

Prior 7-Day Avg 27.11% | 14.01%

Calls: 19.41% | 11.92%

Puts: 34.81% | 16.09%

Current vs 7-Day Avg +222.26% | +15.59%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 90% of dollar volume in calls ($69.3K) vs puts ($7.6K). Extreme bullish P/C ratio of 0.12 - heavy call buying (56 calls vs 7 puts). P/C ratio dropping 88% - sentiment shifting bullish. Put-heavy open interest (54,788 puts vs 28,308 calls) suggests hedging or bearish positioning.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior NEUTRAL

7-Day Avg BULLISH

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
14:05	BEARISH	BEARISH	BEARISH
09:35	BULLISH	BULLISH	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 8.9%, best 8.6%)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Aug 21	17.90	19.50	$18.70	8.6%	--	0.89	31
$110.00	Aug 21	8.20	9.00	$8.60	9.3%	1	0.90	10

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 0.80, highest 0.94)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Sep 18	23.10	26.10	$24.60	12.2%	5	0.94	219
$110.00	Aug 21	8.20	9.00	$8.60	9.3%	1	0.90	10
$100.00	Aug 21	17.90	19.50	$18.70	8.6%	--	0.89	31
$100.00	Sep 18	18.60	22.10	$20.35	17.2%	2	0.88	159
$105.00	Aug 21	13.10	15.80	$14.45	18.7%	1	0.86	3

PUTS (0)

No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 8 active (total vol 15, top 5)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Sep 18	23.10	26.10	$24.60	12.2%	5	0.94	219
$115.00	Aug 21	2.80	5.60	$4.20	66.7%	2	0.81	403
$100.00	Sep 18	18.60	22.10	$20.35	17.2%	2	0.88	159
$105.00	Sep 18	15.20	17.60	$16.40	14.6%	2	0.83	155
$105.00	Aug 21	13.10	15.80	$14.45	18.7%	1	0.86	3

PUTS (0)

No puts meet the criteria

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 132.4%, max 164.6%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$115.00	Aug 21	Sep 18	145.2%	54.9%	164.6%	2	1.8K
$120.00	Aug 21	Sep 18	114.5%	57.2%	100.2%	1	1.8K

PUTS (0)

No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 10 found (best R:R 1.22, avg 2.45)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$115.00	$120.00	Sep 18	$2.25	$2.75	$2.25	63%	1.22	$117.25
$120.00	$125.00	Sep 18	$2.00	$3.00	$2.00	52%	1.50	$122.00
$110.00	$115.00	Sep 18	$3.25	$1.75	$3.25	73%	0.54	$113.25
$115.00	$120.00	Aug 21	$3.18	$1.82	$3.18	81%	0.57	$118.18
$125.00	$130.00	Sep 18	$1.85	$3.15	$1.85	42%	1.70	$126.85

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$105.00	$100.00	Sep 18	$0.52	$4.48	$0.52	18%	8.62	$104.48
$120.00	$115.00	Sep 18	$2.40	$2.60	$2.40	48%	1.08	$117.60
$115.00	$110.00	Sep 18	$1.82	$3.18	$1.82	38%	1.75	$113.18
$110.00	$105.00	Sep 18	$1.43	$3.57	$1.43	27%	2.50	$108.57
$100.00	$95.00	Sep 18	$0.83	$4.17	$0.83	13%	5.02	$99.17

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 6 found (best R:R 0.20, avg 0.42)

BEAR CALL (2)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$125.00	$130.00	Sep 18	$1.85	$1.85	$3.15	58%	0.59	$126.85
$120.00	$125.00	Sep 18	$2.00	$2.00	$3.00	48%	0.67	$122.00

BULL PUT (4)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$100.00	$95.00	Sep 18	$0.83	$0.83	$4.17	87%	0.20	$99.17
$110.00	$105.00	Sep 18	$1.43	$1.43	$3.57	73%	0.40	$108.57
$115.00	$110.00	Sep 18	$1.82	$1.82	$3.18	62%	0.57	$113.18
$105.00	$100.00	Sep 18	$0.52	$0.52	$4.48	82%	0.12	$104.48

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $6.28, cheapest $6.28)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$120.00	Aug 21	Sep 18	$6.28	114.5%	57.2%

PUTS (0)

No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 7.55% of stock, avg 11.52%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$110.00	Aug 21	$8.60	$0.35	$8.95	$101.05	$118.95	7.55%
$115.00	Sep 18	$9.55	$5.15	$14.70	$100.30	$129.70	12.40%
$120.00	Sep 18	$7.30	$7.55	$14.85	$105.15	$134.85	12.52%
$110.00	Sep 18	$12.80	$3.33	$16.13	$93.87	$126.13	13.60%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 14 found (cheapest 1.16% of stock, avg 5.42%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$120.00	$110.00	Aug 21	$1.02	$0.35	$1.37	$108.63	$121.37
$120.00	$105.00	Aug 21	$1.02	$1.08	$2.10	$102.90	$122.10
$120.00	$100.00	Aug 21	$1.02	$1.08	$2.10	$97.90	$122.10
$120.00	$95.00	Aug 21	$1.02	$1.08	$2.10	$92.90	$122.10
$130.00	$100.00	Sep 18	$3.45	$1.38	$4.83	$95.17	$134.83
$130.00	$105.00	Sep 18	$3.45	$1.90	$5.35	$99.65	$135.35
$130.00	$110.00	Sep 18	$3.45	$3.33	$6.78	$103.22	$136.78
$130.00	$115.00	Sep 18	$3.45	$5.15	$8.60	$106.40	$138.60
$125.00	$100.00	Sep 18	$5.30	$1.38	$6.68	$93.32	$131.68
$125.00	$105.00	Sep 18	$5.30	$1.90	$7.20	$97.80	$132.20

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

No iron condor setups found

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 11 found (best R:R 32.33, cheapest $0.15)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$120.00	$125.00	$130.00	Sep 18	$0.15	$4.85	20%	32.33
$110.00	$115.00	$120.00	Aug 21	$1.22	$3.78	51%	3.10
$115.00	$120.00	$125.00	Sep 18	$0.25	$4.75	21%	19.00
$105.00	$110.00	$115.00	Sep 18	$0.35	$4.65	20%	13.29
$100.00	$105.00	$110.00	Sep 18	$0.35	$4.65	14%	13.29

PUTS (3)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$105.00	$110.00	$115.00	Sep 18	$0.39	$4.61	20%	11.82
$110.00	$115.00	$120.00	Sep 18	$0.58	$4.42	21%	7.62
$100.00	$105.00	$110.00	Sep 18	$0.91	$4.09	14%	4.49

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 13 found (best net $-2.75, 10 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$105.00	$110.00	1:2	Aug 21	-$2.75	$2.25
$125.00	$130.00	1:2	Sep 18	-$1.60	$3.40
$120.00	$125.00	1:2	Sep 18	-$3.30	$1.70
$110.00	$115.00	1:2	Aug 21	$0.20	$4.80
$115.00	$120.00	1:2	Aug 21	$2.16	$2.84

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$110.00	$105.00	1:2	Sep 18	-$0.47	$4.53
$115.00	$110.00	1:2	Sep 18	-$1.51	$3.49
$105.00	$100.00	1:2	Sep 18	-$0.86	$4.14
$105.00	$100.00	1:2	Aug 21	-$1.08	$3.92
$120.00	$115.00	1:2	Sep 18	-$2.75	$2.25

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 3.71%, avg 2.96%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$125.00	Sep 18	$4.40	0.42	5.4%	3.71%	9.12%	--	753
$120.00	Sep 18	$6.20	0.52	1.2%	5.23%	6.42%	1	1.7K
$130.00	Sep 18	$2.90	0.32	9.6%	2.45%	12.07%	1	34
$120.00	Aug 21	$0.55	0.39	1.2%	0.46%	1.65%	--	80

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 56

Total Puts 7

Put/Call Ratio 0.12

Net Difference 49

Prior's Put/Call Breakdown

Total Calls --

Total Puts --

Put/Call Ratio 1.00

Net Difference --

Prior 7-Day Put/Call Summary

Total Calls 9,377

Total Puts 8,171

Average Put/Call Ratio 1.11

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