AU - Options Database

ANGLOGOLD ASHANTI PL

$120.25 +5.10%

(8/21 09:35) ◀

Friday, August 21, 2026 (9:40am)

▶ (8/21 09:45)

◀ 8/21 09:40 ▶

Option Volume

Detail

ℹ

Current (08/21 9:40am) 125

Calls: 100 (80%)

Puts: 25 (20%)

Prior --

Calls: 3,788 (65%)

Puts: 2,045 (35%)

Current vs Prior +0.00%

Calls: -97.36% (Calls)

Puts: -98.78% (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 -95.01%

Calls: -92.53%

Puts: -97.86%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/21 9:40am) $211.3K

Calls: $194.6K (92%)

Puts: $16.6K (8%)

Prior --

Calls: $3.31M (89%)

Puts: $421.7K (11%)

Current vs Prior +0.00%

Calls: -94.12%

Puts: -96.05%

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 -87.22%

Calls: -80.63%

Puts: -97.43%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/21 9:40am) 0.25

Prior 1.00

Current vs Prior -75.00%

Prior 7-Day Average 1.11

Current vs Prior 7-Day Avg -77.48%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/21 9:40am) 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: 219,807 (42%)

Puts: 299,969 (58%)

Prior 7-Day Average 74,253

Calls: 31,401 (42%)

Puts: 42,852 (58%)

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 5.82% | 15.30%5.82% | 15.30%

Prior 8.49% | 14.43%8.49% | 14.43%

Current vs Prior -31.47% | +6.00%-31.47% | +6.00%

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

Current vs 7-Day Avg -34.88% | -0.12%-39.34% | +5.08%

Prior 7-Day Eod 8.49% | 14.43%6.28% | 15.11%

Current vs 7-Day Eod -31.47% | +6.00%-7.30% | +1.25%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 58.41% | 20.30%

Calls: 73.33% | 18.18%

Puts: 43.48% | 22.43%

Prior 11.03% | 11.88%

Calls: 11.24% | 19.18%

Puts: 10.81% | 4.58%

Current vs Prior +429.56% | +70.88%

Prior 7-Day Avg 24.82% | 13.70%

Calls: 18.25% | 12.96%

Puts: 31.39% | 14.45%

Current vs 7-Day Avg +135.36% | +48.14%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 92% of dollar volume in calls ($194.6K) vs puts ($16.6K). Extreme bullish P/C ratio of 0.25 - heavy call buying (100 calls vs 25 puts). P/C ratio dropping 75% - 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 BULLISH

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
09:40	BULLISH	BULLISH	BULLISH
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 8.2%, best 6.9%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$110.00	Aug 21	10.10	11.10	$10.60	9.4%	1	1.00	10

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Sep 18	7.00	7.50	$7.25	6.9%	4	0.47	17

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 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$110.00	Aug 21	10.10	11.10	$10.60	9.4%	1	1.00	10
$115.00	Aug 21	3.50	6.30	$4.90	57.1%	2	1.00	403
$100.00	Aug 21	18.50	20.90	$19.70	12.2%	2	0.91	31
$105.00	Aug 21	13.50	15.90	$14.70	16.3%	1	0.90	3
$100.00	Sep 18	19.80	22.10	$20.95	11.0%	2	0.87	159

PUTS (0)

No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 12 active (total vol 25, top 4)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Aug 21	0.70	1.80	$1.25	88.0%	3	0.47	80
$115.00	Sep 18	9.50	11.10	$10.30	15.5%	3	0.64	1.4K
$100.00	Aug 21	18.50	20.90	$19.70	12.2%	2	0.91	31
$115.00	Aug 21	3.50	6.30	$4.90	57.1%	2	1.00	403
$100.00	Sep 18	19.80	22.10	$20.95	11.0%	2	0.87	159

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Sep 18	7.00	7.50	$7.25	6.9%	4	0.47	17
$100.00	Sep 18	0.20	2.70	$1.45	172.4%	3	0.13	1.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 1 strikes (avg 110.9%, max 110.9%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$120.00	Aug 21	Sep 18	117.8%	55.9%	110.9%	4	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. 8 found (best R:R 0.79, avg 2.87)

BULL CALL (4)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$110.00	$115.00	Sep 18	$2.80	$2.20	$2.80	74%	0.79	$112.80
$115.00	$120.00	Sep 18	$2.60	$2.40	$2.60	64%	0.92	$117.60
$120.00	$125.00	Sep 18	$2.10	$2.90	$2.10	53%	1.38	$122.10
$125.00	$130.00	Sep 18	$1.60	$3.40	$1.60	43%	2.13	$126.60

BEAR PUT (4)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$105.00	$100.00	Sep 18	$0.38	$4.62	$0.38	17%	12.16	$104.62
$120.00	$115.00	Sep 18	$2.25	$2.75	$2.25	47%	1.22	$117.75
$115.00	$110.00	Sep 18	$1.70	$3.30	$1.70	36%	1.94	$113.30
$110.00	$105.00	Sep 18	$1.47	$3.53	$1.47	26%	2.40	$108.53

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 5 found (best R:R 0.42, avg 0.46)

BEAR CALL (1)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$125.00	$130.00	Sep 18	$1.60	$1.60	$3.40	57%	0.47	$126.60

BULL PUT (4)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$110.00	$105.00	Sep 18	$1.47	$1.47	$3.53	74%	0.42	$108.53
$115.00	$110.00	Sep 18	$1.70	$1.70	$3.30	64%	0.52	$113.30
$120.00	$115.00	Sep 18	$2.25	$2.25	$2.75	53%	0.82	$117.75
$105.00	$100.00	Sep 18	$0.38	$0.38	$4.62	83%	0.08	$104.62

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $6.45, cheapest $6.45)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$120.00	Aug 21	Sep 18	$6.45	117.8%	55.9%

PUTS (0)

No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 9.11% of stock, avg 11.97%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$110.00	Aug 21	$10.60	$0.35	$10.95	$99.05	$120.95	9.11%
$120.00	Sep 18	$7.70	$7.25	$14.95	$105.05	$134.95	12.43%
$115.00	Sep 18	$10.30	$5.00	$15.30	$99.70	$130.30	12.72%
$110.00	Sep 18	$13.10	$3.30	$16.40	$93.60	$126.40	13.64%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 13 found (cheapest 1.33% of stock, avg 5.88%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$120.00	$110.00	Aug 21	$1.25	$0.35	$1.60	$108.40	$121.60
$120.00	$105.00	Aug 21	$1.25	$1.08	$2.33	$102.67	$122.33
$120.00	$100.00	Aug 21	$1.25	$1.08	$2.33	$97.67	$122.33
$130.00	$100.00	Sep 18	$4.00	$1.45	$5.45	$94.55	$135.45
$130.00	$105.00	Sep 18	$4.00	$1.83	$5.83	$99.17	$135.83
$130.00	$110.00	Sep 18	$4.00	$3.30	$7.30	$102.70	$137.30
$130.00	$115.00	Sep 18	$4.00	$5.00	$9.00	$106.00	$139.00
$125.00	$105.00	Sep 18	$5.60	$1.83	$7.43	$97.57	$132.43
$125.00	$100.00	Sep 18	$5.60	$1.45	$7.05	$92.95	$132.05
$125.00	$110.00	Sep 18	$5.60	$3.30	$8.90	$101.10	$133.90

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. 10 found (best R:R 24.00, cheapest $0.15)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$110.00	$115.00	$120.00	Sep 18	$0.20	$4.80	21%	24.00
$100.00	$105.00	$110.00	Sep 18	$0.15	$4.85	14%	32.33
$115.00	$120.00	$125.00	Sep 18	$0.50	$4.50	21%	9.00
$120.00	$125.00	$130.00	Sep 18	$0.50	$4.50	19%	9.00
$110.00	$115.00	$120.00	Aug 21	$2.05	$2.95	52%	1.44

PUTS (3)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$105.00	$110.00	$115.00	Sep 18	$0.23	$4.77	19%	20.74
$110.00	$115.00	$120.00	Sep 18	$0.55	$4.45	20%	8.09
$100.00	$105.00	$110.00	Sep 18	$1.09	$3.91	14%	3.59

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 10 found (best net $-0.36, 8 credits)

CALLS (4)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$125.00	$130.00	1:2	Sep 18	-$2.40	$2.60
$120.00	$125.00	1:2	Sep 18	-$3.50	$1.50
$110.00	$115.00	1:2	Aug 21	$0.80	$4.20
$115.00	$120.00	1:2	Aug 21	$2.40	$2.60

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$110.00	$105.00	1:2	Sep 18	-$0.36	$4.64
$115.00	$110.00	1:2	Sep 18	-$1.60	$3.40
$105.00	$100.00	1:2	Sep 18	-$1.07	$3.93
$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. 2 found (best yield 4.16%, avg 3.54%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$125.00	Sep 18	$5.00	0.43	4.0%	4.16%	8.11%	--	753
$130.00	Sep 18	$3.50	0.34	8.1%	2.91%	11.02%	1	34

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 100

Total Puts 25

Put/Call Ratio 0.25

Net Difference 75

Prior's Put/Call Breakdown

Total Calls 3,788

Total Puts 2,045

Put/Call Ratio 1.00

Net Difference 1,743

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